Mercados españoles abiertos en 4 hrs 41 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.668,45 +495,30 (+1,26%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.210,59 +1.858,02 (+3,30%)
Aier Eye Hospital Group Co., Ltd. (300015.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 10:04AM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10,71 | 10,60 | 10,42 | 10,47 | 10,47 | 14.827.982 |
| 25 jun 2024 | 10,59 | 10,69 | 10,37 | 10,44 | 10,44 | 62.788.734 |
| 24 jun 2024 | 10,68 | 10,75 | 10,53 | 10,62 | 10,62 | 65.516.781 |
| 21 jun 2024 | 10,71 | 10,81 | 10,57 | 10,80 | 10,80 | 71.570.160 |
| 20 jun 2024 | 11,10 | 11,19 | 10,72 | 10,73 | 10,73 | 101.184.543 |
| 19 jun 2024 | 11,51 | 11,54 | 11,15 | 11,15 | 11,15 | 77.187.324 |
| 18 jun 2024 | 11,50 | 11,65 | 11,47 | 11,52 | 11,52 | 45.865.823 |
| 17 jun 2024 | 11,58 | 11,62 | 11,47 | 11,50 | 11,50 | 45.075.436 |
| 14 jun 2024 | 11,71 | 11,71 | 11,46 | 11,65 | 11,65 | 64.659.074 |
| 13 jun 2024 | 11,90 | 11,90 | 11,72 | 11,73 | 11,73 | 38.228.983 |
| 12 jun 2024 | 11,86 | 12,07 | 11,80 | 11,90 | 11,90 | 51.394.607 |
| 11 jun 2024 | 11,71 | 11,98 | 11,58 | 11,91 | 11,91 | 53.190.629 |
| 07 jun 2024 | 11,75 | 11,95 | 11,67 | 11,79 | 11,79 | 43.948.778 |
| 06 jun 2024 | 12,06 | 12,12 | 11,62 | 11,69 | 11,69 | 88.785.599 |
| 06 jun 2024 | 0.150023 Dividendo | |||||
| 05 jun 2024 | 12,01 | 12,34 | 11,98 | 12,14 | 11,99 | 69.005.361 |
| 04 jun 2024 | 11,99 | 12,12 | 11,97 | 12,07 | 11,92 | 46.073.895 |
| 03 jun 2024 | 12,12 | 12,24 | 11,97 | 12,03 | 11,88 | 50.860.854 |
| 31 may 2024 | 12,13 | 12,32 | 12,08 | 12,12 | 11,97 | 54.000.247 |
| 30 may 2024 | 12,15 | 12,18 | 12,02 | 12,09 | 11,94 | 36.900.894 |
| 29 may 2024 | 12,15 | 12,28 | 12,13 | 12,17 | 12,02 | 25.302.901 |
| 28 may 2024 | 12,34 | 12,34 | 12,17 | 12,18 | 12,03 | 36.081.997 |
| 27 may 2024 | 12,27 | 12,35 | 12,10 | 12,34 | 12,19 | 49.975.547 |
| 24 may 2024 | 12,40 | 12,49 | 12,26 | 12,27 | 12,12 | 45.975.088 |
| 23 may 2024 | 12,75 | 12,78 | 12,43 | 12,45 | 12,30 | 59.115.896 |
| 22 may 2024 | 12,83 | 12,91 | 12,74 | 12,82 | 12,66 | 47.121.349 |
| 21 may 2024 | 13,01 | 13,02 | 12,80 | 12,84 | 12,68 | 44.168.244 |
| 20 may 2024 | 12,92 | 13,14 | 12,91 | 13,04 | 12,88 | 80.098.039 |
| 17 may 2024 | 12,55 | 12,90 | 12,47 | 12,89 | 12,73 | 73.153.892 |
| 16 may 2024 | 12,61 | 12,75 | 12,46 | 12,58 | 12,42 | 57.698.263 |
| 15 may 2024 | 12,80 | 12,82 | 12,61 | 12,61 | 12,45 | 50.746.801 |
| 14 may 2024 | 12,76 | 13,05 | 12,72 | 12,83 | 12,67 | 64.981.215 |
| 13 may 2024 | 12,79 | 12,83 | 12,65 | 12,76 | 12,60 | 50.074.380 |
| 10 may 2024 | 13,01 | 13,08 | 12,71 | 12,83 | 12,67 | 58.273.460 |
| 09 may 2024 | 12,90 | 13,08 | 12,88 | 12,98 | 12,82 | 59.437.989 |
| 08 may 2024 | 13,18 | 13,28 | 12,87 | 12,91 | 12,75 | 75.344.176 |
| 07 may 2024 | 13,34 | 13,34 | 13,16 | 13,22 | 13,06 | 64.955.554 |
| 06 may 2024 | 13,10 | 13,45 | 13,09 | 13,34 | 13,18 | 122.128.743 |
| 30 abr 2024 | 13,13 | 13,14 | 12,88 | 12,90 | 12,74 | 79.721.638 |
| 29 abr 2024 | 12,58 | 13,33 | 12,53 | 13,12 | 12,96 | 157.233.393 |
| 26 abr 2024 | 12,24 | 12,71 | 12,17 | 12,63 | 12,47 | 127.806.378 |
| 25 abr 2024 | 11,95 | 12,40 | 11,89 | 12,24 | 12,09 | 98.012.339 |
| 24 abr 2024 | 12,01 | 12,08 | 11,81 | 11,96 | 11,81 | 59.724.484 |
| 23 abr 2024 | 11,98 | 12,16 | 11,80 | 12,08 | 11,93 | 77.429.725 |
| 22 abr 2024 | 12,06 | 12,24 | 11,94 | 11,98 | 11,83 | 84.244.942 |
| 19 abr 2024 | 12,36 | 12,37 | 12,02 | 12,14 | 11,99 | 78.874.134 |
| 18 abr 2024 | 12,48 | 12,55 | 12,30 | 12,42 | 12,27 | 73.954.618 |
| 17 abr 2024 | 12,31 | 12,59 | 12,25 | 12,51 | 12,36 | 76.029.857 |
| 16 abr 2024 | 12,40 | 12,52 | 12,22 | 12,24 | 12,09 | 77.141.496 |
| 15 abr 2024 | 12,29 | 12,61 | 12,27 | 12,40 | 12,25 | 73.567.751 |
| 12 abr 2024 | 12,51 | 12,75 | 12,27 | 12,30 | 12,15 | 61.571.773 |
| 11 abr 2024 | 12,52 | 12,65 | 12,48 | 12,51 | 12,36 | 49.190.910 |
| 10 abr 2024 | 12,92 | 12,96 | 12,57 | 12,63 | 12,47 | 59.481.549 |
| 09 abr 2024 | 12,70 | 13,03 | 12,67 | 13,01 | 12,85 | 63.910.859 |
| 08 abr 2024 | 12,89 | 12,89 | 12,68 | 12,69 | 12,53 | 57.594.918 |
| 03 abr 2024 | 12,98 | 13,10 | 12,92 | 12,96 | 12,80 | 44.176.691 |
| 02 abr 2024 | 13,15 | 13,16 | 12,93 | 12,98 | 12,82 | 42.967.452 |
| 01 abr 2024 | 12,82 | 13,20 | 12,81 | 13,13 | 12,97 | 68.578.223 |
| 29 mar 2024 | 12,85 | 12,93 | 12,70 | 12,80 | 12,64 | 22.823.648 |
| 28 mar 2024 | 12,75 | 13,00 | 12,69 | 12,86 | 12,70 | 57.160.275 |
| 27 mar 2024 | 13,07 | 13,20 | 12,81 | 12,81 | 12,65 | 55.737.035 |
| 26 mar 2024 | 13,06 | 13,11 | 12,91 | 13,07 | 12,91 | 47.076.353 |
| 25 mar 2024 | 13,23 | 13,40 | 13,03 | 13,03 | 12,87 | 58.032.400 |
| 22 mar 2024 | 13,61 | 13,70 | 13,22 | 13,27 | 13,11 | 78.616.741 |
| 21 mar 2024 | 13,78 | 13,86 | 13,61 | 13,67 | 13,50 | 65.361.201 |
| 20 mar 2024 | 13,76 | 13,92 | 13,68 | 13,78 | 13,61 | 53.900.142 |
| 19 mar 2024 | 13,99 | 14,02 | 13,80 | 13,80 | 13,63 | 63.606.173 |
| 18 mar 2024 | 13,97 | 14,04 | 13,71 | 14,03 | 13,86 | 83.301.495 |
| 15 mar 2024 | 14,00 | 14,41 | 13,84 | 13,96 | 13,79 | 115.440.653 |
| 14 mar 2024 | 14,30 | 14,42 | 14,05 | 14,10 | 13,93 | 73.926.184 |
| 13 mar 2024 | 14,45 | 14,47 | 13,98 | 14,22 | 14,04 | 105.723.568 |
| 12 mar 2024 | 14,05 | 14,49 | 14,01 | 14,42 | 14,24 | 127.116.478 |
| 11 mar 2024 | 13,53 | 14,03 | 13,50 | 13,99 | 13,82 | 87.252.797 |
| 08 mar 2024 | 13,70 | 13,93 | 13,47 | 13,56 | 13,39 | 65.242.098 |
| 07 mar 2024 | 14,14 | 14,23 | 13,70 | 13,76 | 13,59 | 80.025.318 |
| 06 mar 2024 | 14,30 | 14,34 | 14,08 | 14,18 | 14,00 | 68.612.588 |
| 05 mar 2024 | 14,35 | 14,43 | 14,28 | 14,38 | 14,20 | 70.505.221 |
| 04 mar 2024 | 14,35 | 14,87 | 14,33 | 14,48 | 14,30 | 76.598.125 |
| 01 mar 2024 | 14,58 | 14,58 | 14,31 | 14,45 | 14,27 | 81.473.523 |
| 29 feb 2024 | 14,29 | 14,66 | 14,19 | 14,65 | 14,47 | 88.062.028 |
| 28 feb 2024 | 14,53 | 15,04 | 14,38 | 14,38 | 14,20 | 109.421.251 |
| 27 feb 2024 | 14,35 | 14,55 | 14,26 | 14,55 | 14,37 | 68.019.666 |
| 26 feb 2024 | 14,53 | 14,58 | 14,30 | 14,43 | 14,25 | 63.267.638 |
| 23 feb 2024 | 14,55 | 14,71 | 14,27 | 14,52 | 14,34 | 67.431.171 |
| 22 feb 2024 | 14,50 | 14,62 | 14,37 | 14,58 | 14,40 | 60.123.534 |
| 21 feb 2024 | 14,10 | 14,89 | 13,99 | 14,55 | 14,37 | 118.213.569 |
| 20 feb 2024 | 14,12 | 14,21 | 13,96 | 14,17 | 13,99 | 58.863.891 |
| 19 feb 2024 | 14,12 | 14,30 | 13,94 | 14,19 | 14,01 | 87.830.649 |
| 08 feb 2024 | 13,98 | 14,14 | 13,81 | 14,12 | 13,95 | 103.673.390 |
| 07 feb 2024 | 14,40 | 14,42 | 13,78 | 13,97 | 13,80 | 152.564.919 |
| 06 feb 2024 | 13,19 | 14,44 | 13,12 | 14,40 | 14,22 | 151.195.637 |
| 05 feb 2024 | 12,49 | 13,66 | 12,33 | 13,35 | 13,19 | 153.245.660 |
| 02 feb 2024 | 13,04 | 13,10 | 12,20 | 12,51 | 12,36 | 74.920.224 |
| 01 feb 2024 | 12,67 | 13,12 | 12,66 | 13,03 | 12,87 | 61.456.570 |
| 31 ene 2024 | 13,02 | 13,22 | 12,75 | 12,79 | 12,63 | 61.940.018 |
| 30 ene 2024 | 13,39 | 13,45 | 13,13 | 13,20 | 13,04 | 53.752.793 |
| 29 ene 2024 | 13,80 | 14,01 | 13,47 | 13,48 | 13,31 | 61.275.491 |
| 26 ene 2024 | 13,81 | 14,14 | 13,77 | 13,87 | 13,70 | 84.829.939 |
| 25 ene 2024 | 13,99 | 14,10 | 13,31 | 13,95 | 13,78 | 127.037.252 |
| 24 ene 2024 | 14,20 | 14,27 | 13,65 | 14,01 | 13,84 | 58.896.873 |
| *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.