Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.437,30 +622,14 (+1,10%)
Shenzhen Cereals Holdings Co.,Ltd (200019.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1100 | 3,1100 | 14.900 |
| 27 jun 2024 | 3,1200 | 3,1200 | 3,0900 | 3,1000 | 3,1000 | 40.545 |
| 26 jun 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1200 | 3,1200 | 74.500 |
| 25 jun 2024 | 3,1300 | 3,1300 | 3,0700 | 3,1200 | 3,1200 | 61.543 |
| 24 jun 2024 | 3,1400 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 90.500 |
| 21 jun 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1300 | 3,1300 | 50.900 |
| 20 jun 2024 | 3,1300 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 33.400 |
| 19 jun 2024 | 3,1800 | 3,1800 | 3,0900 | 3,1300 | 3,1300 | 52.890 |
| 19 jun 2024 | 0.220289 Dividendo | |||||
| 18 jun 2024 | 3,3100 | 3,3100 | 3,2800 | 3,3100 | 3,0897 | 51.000 |
| 17 jun 2024 | 3,3000 | 3,3100 | 3,2900 | 3,3000 | 3,0804 | 111.215 |
| 14 jun 2024 | 3,2900 | 3,3000 | 3,2800 | 3,3000 | 3,0804 | 12.660 |
| 13 jun 2024 | 3,3000 | 3,3000 | 3,2800 | 3,3000 | 3,0804 | 33.100 |
| 12 jun 2024 | 3,3000 | 3,3100 | 3,2400 | 3,3100 | 3,0897 | 55.500 |
| 11 jun 2024 | 3,3300 | 3,3300 | 3,2100 | 3,2800 | 3,0617 | 24.600 |
| 07 jun 2024 | 3,2900 | 3,3100 | 3,2500 | 3,3100 | 3,0897 | 22.400 |
| 06 jun 2024 | 3,2500 | 3,3200 | 3,2400 | 3,3000 | 3,0804 | 51.420 |
| 05 jun 2024 | 3,2800 | 3,3200 | 3,2500 | 3,3200 | 3,0990 | 22.150 |
| 04 jun 2024 | 3,2600 | 3,3500 | 3,2300 | 3,3200 | 3,0990 | 28.900 |
| 03 jun 2024 | 3,3300 | 3,3700 | 3,3000 | 3,3200 | 3,0990 | 89.200 |
| 31 may 2024 | 3,3100 | 3,3100 | 3,3000 | 3,3100 | 3,0897 | 3100 |
| 30 may 2024 | 3,2800 | 3,3000 | 3,2700 | 3,3000 | 3,0804 | 33.226 |
| 29 may 2024 | 3,3000 | 3,3200 | 3,3000 | 3,3100 | 3,0897 | 140.000 |
| 28 may 2024 | 3,2800 | 3,2900 | 3,2800 | 3,2900 | 3,0710 | 18.962 |
| 27 may 2024 | 3,3000 | 3,3000 | 3,2700 | 3,2900 | 3,0710 | 33.668 |
| 24 may 2024 | 3,2600 | 3,2800 | 3,2600 | 3,2800 | 3,0617 | 41.900 |
| 23 may 2024 | 3,2800 | 3,2900 | 3,2600 | 3,2800 | 3,0617 | 178.500 |
| 22 may 2024 | 3,2500 | 3,2900 | 3,2400 | 3,2600 | 3,0430 | 128.210 |
| 21 may 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2700 | 3,0524 | 34.100 |
| 20 may 2024 | 3,2800 | 3,2800 | 3,2300 | 3,2800 | 3,0617 | 53.700 |
| 17 may 2024 | 3,2400 | 3,2900 | 3,2100 | 3,2700 | 3,0524 | 211.478 |
| 16 may 2024 | 3,2500 | 3,2800 | 3,2400 | 3,2400 | 3,0244 | 61.288 |
| 15 may 2024 | 3,2400 | 3,2400 | 3,2300 | 3,2400 | 3,0244 | 33.000 |
| 14 may 2024 | 3,2300 | 3,2400 | 3,2200 | 3,2300 | 3,0150 | 51.070 |
| 13 may 2024 | 3,2300 | 3,2300 | 3,2200 | 3,2200 | 3,0057 | 60.000 |
| 10 may 2024 | 3,2100 | 3,2400 | 3,2100 | 3,2400 | 3,0244 | 70.078 |
| 09 may 2024 | 3,2300 | 3,2300 | 3,2000 | 3,2300 | 3,0150 | 24.598 |
| 08 may 2024 | 3,2200 | 3,2500 | 3,2000 | 3,2200 | 3,0057 | 121.300 |
| 07 may 2024 | 3,2300 | 3,2400 | 3,2000 | 3,2400 | 3,0244 | 161.500 |
| 06 may 2024 | 3,2200 | 3,2400 | 3,2100 | 3,2300 | 3,0150 | 159.297 |
| 30 abr 2024 | 3,2200 | 3,2700 | 3,2000 | 3,2500 | 3,0337 | 123.274 |
| 29 abr 2024 | 3,2200 | 3,2500 | 3,1800 | 3,2400 | 3,0244 | 59.140 |
| 26 abr 2024 | 3,2200 | 3,2300 | 3,2100 | 3,2300 | 3,0150 | 93.616 |
| 25 abr 2024 | 3,2300 | 3,2500 | 3,2200 | 3,2500 | 3,0337 | 64.818 |
| 24 abr 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2500 | 3,0337 | 18.900 |
| 23 abr 2024 | 3,2900 | 3,3000 | 3,2000 | 3,2700 | 3,0524 | 53.000 |
| 22 abr 2024 | 3,2700 | 3,3000 | 3,2500 | 3,2500 | 3,0337 | 14.300 |
| 19 abr 2024 | 3,2700 | 3,3000 | 3,2700 | 3,3000 | 3,0804 | 27.660 |
| 18 abr 2024 | 3,2500 | 3,2800 | 3,2500 | 3,2800 | 3,0617 | 34.100 |
| 17 abr 2024 | 3,2700 | 3,2800 | 3,2400 | 3,2500 | 3,0337 | 44.840 |
| 16 abr 2024 | 3,2900 | 3,2900 | 3,1700 | 3,2400 | 3,0244 | 115.411 |
| 15 abr 2024 | 3,2600 | 3,3000 | 3,2500 | 3,2900 | 3,0710 | 77.500 |
| 12 abr 2024 | 3,2700 | 3,3100 | 3,2500 | 3,2800 | 3,0617 | 33.300 |
| 11 abr 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2900 | 3,0710 | 8900 |
| 10 abr 2024 | 3,2900 | 3,3000 | 3,2500 | 3,2800 | 3,0617 | 47.822 |
| 09 abr 2024 | 3,3100 | 3,3200 | 3,2900 | 3,3200 | 3,0990 | 95.590 |
| 08 abr 2024 | 3,3000 | 3,3100 | 3,3000 | 3,3100 | 3,0897 | 3000 |
| 03 abr 2024 | 3,3000 | 3,3200 | 3,3000 | 3,3200 | 3,0990 | 18.700 |
| 02 abr 2024 | 3,3000 | 3,3700 | 3,1600 | 3,3000 | 3,0804 | 21.788 |
| 01 abr 2024 | 3,3100 | 3,3400 | 3,3100 | 3,3400 | 3,1177 | 37.009 |
| 29 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3300 | 3,1084 | 18.800 |
| 28 mar 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3300 | 3,1084 | 63.700 |
| 27 mar 2024 | 3,3100 | 3,3400 | 3,3100 | 3,3400 | 3,1177 | 54.810 |
| 26 mar 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,1177 | 5020 |
| 25 mar 2024 | 3,2900 | 3,3300 | 3,2900 | 3,3300 | 3,1084 | 46.000 |
| 22 mar 2024 | 3,3100 | 3,3100 | 3,3000 | 3,3000 | 3,0804 | 71.600 |
| 21 mar 2024 | 3,3300 | 3,3300 | 3,3000 | 3,3300 | 3,1084 | 133.425 |
| 20 mar 2024 | 3,3800 | 3,3800 | 3,3000 | 3,3200 | 3,0990 | 55.185 |
| 19 mar 2024 | 3,3400 | 3,3400 | 3,3100 | 3,3200 | 3,0990 | 22.400 |
| 18 mar 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3200 | 3,0990 | 83.190 |
| 15 mar 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3200 | 3,0990 | 78.700 |
| 14 mar 2024 | 3,3300 | 3,3400 | 3,3100 | 3,3400 | 3,1177 | 45.230 |
| 13 mar 2024 | 3,2500 | 3,3800 | 3,2500 | 3,3500 | 3,1270 | 32.900 |
| 12 mar 2024 | 3,3600 | 3,3600 | 3,3300 | 3,3500 | 3,1270 | 48.600 |
| 11 mar 2024 | 3,3300 | 3,3600 | 3,3200 | 3,3500 | 3,1270 | 59.000 |
| 08 mar 2024 | 3,3400 | 3,3600 | 3,3300 | 3,3600 | 3,1364 | 30.700 |
| 07 mar 2024 | 3,3600 | 3,3600 | 3,3100 | 3,3400 | 3,1177 | 29.600 |
| 06 mar 2024 | 3,3900 | 3,3900 | 3,3200 | 3,3600 | 3,1364 | 55.700 |
| 05 mar 2024 | 3,3500 | 3,3500 | 3,3200 | 3,3200 | 3,0990 | 40.203 |
| 04 mar 2024 | 3,3800 | 3,4300 | 3,3400 | 3,3800 | 3,1551 | 73.430 |
| 01 mar 2024 | 3,3500 | 3,3700 | 3,3400 | 3,3700 | 3,1457 | 13.011 |
| 29 feb 2024 | 3,2900 | 3,3600 | 3,2900 | 3,3600 | 3,1364 | 115.211 |
| 28 feb 2024 | 3,3800 | 3,3800 | 3,2900 | 3,3300 | 3,1084 | 62.255 |
| 27 feb 2024 | 3,3200 | 3,3800 | 3,3200 | 3,3500 | 3,1270 | 137.504 |
| 26 feb 2024 | 3,2600 | 3,3200 | 3,2600 | 3,3100 | 3,0897 | 144.135 |
| 23 feb 2024 | 3,2500 | 3,2500 | 3,2200 | 3,2500 | 3,0337 | 14.000 |
| 22 feb 2024 | 3,2300 | 3,2400 | 3,2000 | 3,2400 | 3,0244 | 24.960 |
| 21 feb 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2400 | 3,0244 | 89.025 |
| 20 feb 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2200 | 3,0057 | 79.600 |
| 19 feb 2024 | 3,1700 | 3,2100 | 3,1700 | 3,2100 | 2,9964 | 31.700 |
| 08 feb 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2100 | 2,9964 | 28.400 |
| 07 feb 2024 | 3,2100 | 3,2200 | 3,1800 | 3,1800 | 2,9684 | 39.600 |
| 06 feb 2024 | 3,1800 | 3,1900 | 3,1600 | 3,1800 | 2,9684 | 53.300 |
| 05 feb 2024 | 3,2200 | 3,2200 | 3,0600 | 3,1800 | 2,9684 | 39.400 |
| 02 feb 2024 | 3,2100 | 3,2100 | 3,1300 | 3,1900 | 2,9777 | 42.600 |
| 01 feb 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 2,9870 | 21.585 |
| 31 ene 2024 | 3,1500 | 3,2100 | 3,1500 | 3,2100 | 2,9964 | 14.200 |
| 30 ene 2024 | 3,1800 | 3,2400 | 3,1600 | 3,1800 | 2,9684 | 25.711 |
| 29 ene 2024 | 3,2800 | 3,2800 | 3,2000 | 3,2500 | 3,0337 | 11.700 |
| 26 ene 2024 | 3,2200 | 3,2500 | 3,1900 | 3,2500 | 3,0337 | 66.203 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.