Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.990,90 -147,14 (-0,24%)
Shenzhen Everwin Precision Technology Co., Ltd. (300115.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 11,30 | 11,64 | 11,18 | 11,59 | 11,59 | 41.055.408 |
| 20 jun 2024 | 11,60 | 11,75 | 11,33 | 11,39 | 11,39 | 49.325.718 |
| 19 jun 2024 | 11,90 | 11,99 | 11,60 | 11,66 | 11,66 | 46.713.574 |
| 18 jun 2024 | 11,90 | 11,99 | 11,67 | 11,85 | 11,85 | 64.154.873 |
| 17 jun 2024 | 11,15 | 12,17 | 11,12 | 11,95 | 11,95 | 101.739.054 |
| 14 jun 2024 | 11,08 | 11,28 | 10,98 | 11,26 | 11,26 | 59.746.129 |
| 13 jun 2024 | 11,22 | 11,38 | 11,03 | 11,07 | 11,07 | 55.530.260 |
| 12 jun 2024 | 11,20 | 11,66 | 11,12 | 11,15 | 11,15 | 88.545.443 |
| 11 jun 2024 | 10,50 | 10,83 | 10,21 | 10,81 | 10,81 | 44.351.288 |
| 07 jun 2024 | 10,99 | 11,05 | 10,54 | 10,67 | 10,67 | 43.026.618 |
| 06 jun 2024 | 11,18 | 11,24 | 10,76 | 10,86 | 10,86 | 47.781.149 |
| 05 jun 2024 | 11,12 | 11,31 | 11,01 | 11,07 | 11,07 | 50.532.900 |
| 04 jun 2024 | 11,13 | 11,29 | 10,87 | 11,14 | 11,14 | 49.848.147 |
| 03 jun 2024 | 11,35 | 11,49 | 11,05 | 11,21 | 11,21 | 65.654.212 |
| 31 may 2024 | 11,09 | 11,66 | 11,02 | 11,28 | 11,28 | 88.850.327 |
| 30 may 2024 | 10,41 | 11,29 | 10,29 | 11,02 | 11,02 | 76.378.121 |
| 29 may 2024 | 10,40 | 10,69 | 10,36 | 10,49 | 10,49 | 25.296.692 |
| 28 may 2024 | 10,51 | 10,70 | 10,37 | 10,40 | 10,40 | 22.100.214 |
| 27 may 2024 | 10,45 | 10,62 | 10,24 | 10,62 | 10,62 | 28.276.035 |
| 24 may 2024 | 10,75 | 10,82 | 10,41 | 10,43 | 10,43 | 36.483.368 |
| 23 may 2024 | 10,99 | 11,00 | 10,68 | 10,75 | 10,75 | 36.558.895 |
| 22 may 2024 | 10,95 | 11,05 | 10,78 | 10,99 | 10,99 | 41.497.979 |
| 21 may 2024 | 10,73 | 11,06 | 10,62 | 10,95 | 10,95 | 50.723.316 |
| 20 may 2024 | 10,70 | 10,82 | 10,62 | 10,72 | 10,72 | 27.660.155 |
| 17 may 2024 | 10,60 | 10,78 | 10,51 | 10,77 | 10,77 | 27.323.278 |
| 16 may 2024 | 10,53 | 10,79 | 10,53 | 10,68 | 10,68 | 36.084.234 |
| 15 may 2024 | 10,52 | 10,79 | 10,38 | 10,42 | 10,42 | 28.688.686 |
| 14 may 2024 | 10,59 | 10,89 | 10,54 | 10,63 | 10,63 | 32.935.954 |
| 13 may 2024 | 10,50 | 10,73 | 10,23 | 10,50 | 10,50 | 25.530.078 |
| 10 may 2024 | 10,70 | 10,76 | 10,44 | 10,50 | 10,50 | 23.709.062 |
| 09 may 2024 | 10,62 | 10,78 | 10,61 | 10,70 | 10,70 | 27.475.395 |
| 08 may 2024 | 10,96 | 10,96 | 10,56 | 10,59 | 10,59 | 41.300.942 |
| 07 may 2024 | 11,03 | 11,06 | 10,84 | 10,98 | 10,98 | 39.324.035 |
| 06 may 2024 | 10,85 | 11,09 | 10,75 | 11,05 | 11,05 | 55.998.593 |
| 30 abr 2024 | 10,58 | 10,69 | 10,50 | 10,59 | 10,59 | 34.528.016 |
| 29 abr 2024 | 10,47 | 10,75 | 10,45 | 10,67 | 10,67 | 49.881.392 |
| 26 abr 2024 | 10,21 | 10,52 | 10,20 | 10,42 | 10,42 | 57.693.075 |
| 25 abr 2024 | 10,01 | 10,42 | 9,86 | 10,33 | 10,33 | 61.546.505 |
| 24 abr 2024 | 9,83 | 10,04 | 9,70 | 9,95 | 9,95 | 43.790.205 |
| 23 abr 2024 | 10,04 | 10,05 | 9,70 | 9,81 | 9,81 | 37.157.408 |
| 22 abr 2024 | 9,64 | 10,08 | 9,45 | 10,02 | 10,02 | 33.082.368 |
| 19 abr 2024 | 9,98 | 9,98 | 9,63 | 9,80 | 9,80 | 35.392.975 |
| 18 abr 2024 | 9,90 | 10,32 | 9,74 | 10,10 | 10,10 | 39.288.705 |
| 17 abr 2024 | 9,60 | 9,97 | 9,59 | 9,95 | 9,95 | 40.067.180 |
| 16 abr 2024 | 9,92 | 9,99 | 9,34 | 9,39 | 9,39 | 45.346.300 |
| 15 abr 2024 | 10,20 | 10,44 | 9,81 | 10,01 | 10,01 | 43.008.465 |
| 12 abr 2024 | 10,28 | 10,70 | 10,17 | 10,20 | 10,20 | 43.587.160 |
| 11 abr 2024 | 9,89 | 10,35 | 9,86 | 10,10 | 10,10 | 43.946.370 |
| 10 abr 2024 | 10,49 | 10,62 | 9,87 | 10,04 | 10,04 | 71.024.266 |
| 09 abr 2024 | 10,88 | 11,07 | 10,23 | 10,58 | 10,58 | 89.416.267 |
| 08 abr 2024 | 10,06 | 10,06 | 9,64 | 9,68 | 9,68 | 16.870.167 |
| 03 abr 2024 | 10,18 | 10,19 | 9,86 | 10,06 | 10,06 | 18.366.380 |
| 02 abr 2024 | 10,32 | 10,40 | 10,11 | 10,22 | 10,22 | 16.295.256 |
| 01 abr 2024 | 10,26 | 10,54 | 10,25 | 10,41 | 10,41 | 19.557.956 |
| 29 mar 2024 | 10,16 | 10,16 | 9,88 | 10,21 | 10,21 | 8.932.440 |
| 28 mar 2024 | 9,79 | 10,28 | 9,76 | 10,07 | 10,07 | 25.009.817 |
| 27 mar 2024 | 10,33 | 10,34 | 9,68 | 9,73 | 9,73 | 27.062.349 |
| 26 mar 2024 | 10,30 | 10,55 | 10,18 | 10,33 | 10,33 | 25.292.388 |
| 25 mar 2024 | 10,80 | 10,90 | 10,28 | 10,29 | 10,29 | 36.040.897 |
| 22 mar 2024 | 10,87 | 11,05 | 10,61 | 10,74 | 10,74 | 30.796.220 |
| 21 mar 2024 | 11,03 | 11,14 | 10,82 | 10,94 | 10,94 | 31.411.597 |
| 20 mar 2024 | 10,85 | 11,00 | 10,72 | 10,88 | 10,88 | 25.490.667 |
| 19 mar 2024 | 10,92 | 11,24 | 10,85 | 10,90 | 10,90 | 37.579.501 |
| 18 mar 2024 | 10,50 | 10,96 | 10,50 | 10,94 | 10,94 | 29.449.758 |
| 15 mar 2024 | 10,25 | 10,53 | 10,11 | 10,50 | 10,50 | 20.803.594 |
| 14 mar 2024 | 10,39 | 10,46 | 10,10 | 10,25 | 10,25 | 23.229.696 |
| 13 mar 2024 | 10,29 | 10,66 | 10,20 | 10,48 | 10,48 | 30.737.060 |
| 12 mar 2024 | 10,24 | 10,41 | 10,15 | 10,32 | 10,32 | 24.129.946 |
| 11 mar 2024 | 10,12 | 10,28 | 9,96 | 10,28 | 10,28 | 23.837.300 |
| 08 mar 2024 | 9,80 | 10,19 | 9,70 | 10,13 | 10,13 | 30.430.220 |
| 07 mar 2024 | 10,01 | 10,10 | 9,73 | 9,73 | 9,73 | 23.325.800 |
| 06 mar 2024 | 9,90 | 10,25 | 9,68 | 10,00 | 10,00 | 29.615.506 |
| 05 mar 2024 | 10,00 | 10,28 | 9,81 | 9,96 | 9,96 | 33.629.044 |
| 04 mar 2024 | 10,40 | 10,48 | 9,89 | 10,15 | 10,15 | 35.564.092 |
| 01 mar 2024 | 9,82 | 10,15 | 9,80 | 10,14 | 10,14 | 34.901.771 |
| 29 feb 2024 | 9,18 | 9,86 | 9,17 | 9,78 | 9,78 | 31.191.905 |
| 28 feb 2024 | 10,35 | 10,45 | 9,30 | 9,33 | 9,33 | 45.331.309 |
| 27 feb 2024 | 9,76 | 10,13 | 9,67 | 10,13 | 10,13 | 22.988.080 |
| 26 feb 2024 | 9,63 | 10,08 | 9,47 | 9,80 | 9,80 | 32.043.143 |
| 23 feb 2024 | 9,23 | 9,52 | 9,09 | 9,45 | 9,45 | 25.214.042 |
| 22 feb 2024 | 8,95 | 9,27 | 8,90 | 9,22 | 9,22 | 26.561.087 |
| 21 feb 2024 | 8,70 | 9,26 | 8,65 | 8,91 | 8,91 | 26.687.728 |
| 20 feb 2024 | 8,79 | 8,89 | 8,58 | 8,81 | 8,81 | 25.691.027 |
| 19 feb 2024 | 8,80 | 8,94 | 8,51 | 8,84 | 8,84 | 43.712.536 |
| 08 feb 2024 | 8,13 | 8,80 | 7,98 | 8,78 | 8,78 | 47.541.868 |
| 07 feb 2024 | 7,80 | 8,34 | 7,71 | 8,05 | 8,05 | 43.499.984 |
| 06 feb 2024 | 7,16 | 7,98 | 6,97 | 7,80 | 7,80 | 35.126.442 |
| 05 feb 2024 | 7,91 | 7,96 | 6,93 | 7,20 | 7,20 | 43.847.969 |
| 02 feb 2024 | 8,43 | 8,53 | 7,61 | 7,99 | 7,99 | 24.473.335 |
| 01 feb 2024 | 8,40 | 8,64 | 8,22 | 8,38 | 8,38 | 23.787.773 |
| 31 ene 2024 | 8,93 | 9,03 | 8,38 | 8,41 | 8,41 | 28.885.385 |
| 30 ene 2024 | 9,20 | 9,32 | 8,87 | 8,89 | 8,89 | 16.968.385 |
| 29 ene 2024 | 9,73 | 9,84 | 9,20 | 9,21 | 9,21 | 23.692.009 |
| 26 ene 2024 | 9,96 | 9,96 | 9,61 | 9,66 | 9,66 | 21.208.572 |
| 25 ene 2024 | 9,78 | 10,05 | 9,58 | 9,96 | 9,96 | 25.072.795 |
| 24 ene 2024 | 9,82 | 9,97 | 9,38 | 9,81 | 9,81 | 20.669.300 |
| 23 ene 2024 | 9,63 | 9,90 | 9,50 | 9,78 | 9,78 | 22.502.458 |
| 22 ene 2024 | 10,60 | 10,66 | 9,61 | 9,74 | 9,74 | 35.502.869 |
| 19 ene 2024 | 10,29 | 10,43 | 10,20 | 10,32 | 10,32 | 15.657.505 |
| 18 ene 2024 | 10,18 | 10,32 | 9,94 | 10,29 | 10,29 | 21.320.865 |
| *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.