Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.683,23 -110,98 (-0,18%)
Shenzhen Inovance Technology Co.,Ltd (300124.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 54,50 | 55,82 | 53,61 | 55,26 | 55,26 | 27.535.028 |
| 13 jun 2024 | 54,14 | 54,68 | 53,39 | 54,25 | 54,25 | 17.013.025 |
| 12 jun 2024 | 54,50 | 54,92 | 53,28 | 53,55 | 53,55 | 17.865.203 |
| 11 jun 2024 | 53,70 | 55,06 | 53,60 | 54,77 | 54,77 | 11.523.233 |
| 07 jun 2024 | 55,32 | 55,83 | 54,21 | 54,37 | 54,37 | 12.190.477 |
| 06 jun 2024 | 55,19 | 55,74 | 54,71 | 55,53 | 55,53 | 12.744.347 |
| 05 jun 2024 | 55,49 | 56,45 | 55,30 | 55,43 | 55,43 | 10.525.383 |
| 04 jun 2024 | 55,89 | 55,98 | 54,69 | 55,48 | 55,48 | 19.880.750 |
| 03 jun 2024 | 56,79 | 57,65 | 55,44 | 55,88 | 55,88 | 19.963.702 |
| 31 may 2024 | 58,20 | 58,78 | 57,91 | 57,94 | 57,94 | 7.304.009 |
| 30 may 2024 | 58,40 | 59,09 | 57,92 | 58,17 | 58,17 | 6.864.627 |
| 30 may 2024 | 0.45 Dividendo | |||||
| 29 may 2024 | 58,51 | 59,12 | 58,12 | 58,41 | 57,96 | 6.598.438 |
| 28 may 2024 | 59,71 | 59,81 | 58,50 | 58,61 | 58,16 | 8.098.273 |
| 27 may 2024 | 59,50 | 60,06 | 59,15 | 59,71 | 59,25 | 4.729.911 |
| 24 may 2024 | 59,71 | 60,10 | 58,92 | 59,30 | 58,84 | 7.501.501 |
| 23 may 2024 | 59,55 | 60,25 | 59,51 | 60,09 | 59,63 | 5.805.740 |
| 22 may 2024 | 60,00 | 60,33 | 59,55 | 59,97 | 59,51 | 8.787.574 |
| 21 may 2024 | 61,00 | 61,05 | 59,81 | 60,15 | 59,69 | 6.090.171 |
| 20 may 2024 | 61,00 | 61,87 | 60,80 | 61,05 | 60,58 | 9.673.815 |
| 17 may 2024 | 60,71 | 61,17 | 59,85 | 60,92 | 60,45 | 8.997.933 |
| 16 may 2024 | 60,86 | 61,19 | 59,70 | 59,81 | 59,35 | 10.003.199 |
| 15 may 2024 | 61,39 | 61,77 | 61,00 | 61,01 | 60,54 | 4.896.783 |
| 14 may 2024 | 61,72 | 62,42 | 61,05 | 61,45 | 60,98 | 7.175.626 |
| 13 may 2024 | 62,22 | 63,47 | 61,59 | 61,72 | 61,24 | 11.559.322 |
| 10 may 2024 | 63,88 | 64,38 | 63,00 | 63,20 | 62,71 | 7.067.303 |
| 09 may 2024 | 63,77 | 64,05 | 62,91 | 63,68 | 63,19 | 10.372.853 |
| 08 may 2024 | 63,88 | 65,20 | 63,63 | 63,77 | 63,28 | 15.486.430 |
| 07 may 2024 | 63,00 | 64,15 | 62,68 | 63,77 | 63,28 | 17.042.516 |
| 06 may 2024 | 59,55 | 63,16 | 59,55 | 62,95 | 62,47 | 27.838.817 |
| 30 abr 2024 | 59,70 | 60,22 | 59,36 | 59,50 | 59,04 | 10.007.775 |
| 29 abr 2024 | 59,16 | 60,49 | 58,60 | 59,98 | 59,52 | 15.529.523 |
| 26 abr 2024 | 57,14 | 59,40 | 57,10 | 59,29 | 58,83 | 12.677.264 |
| 25 abr 2024 | 58,51 | 58,60 | 57,28 | 57,43 | 56,99 | 12.223.124 |
| 24 abr 2024 | 59,39 | 60,79 | 59,10 | 59,18 | 58,72 | 11.735.211 |
| 23 abr 2024 | 61,04 | 61,31 | 59,18 | 59,95 | 59,49 | 13.233.724 |
| 22 abr 2024 | 60,68 | 61,69 | 60,59 | 61,28 | 60,81 | 7.582.812 |
| 19 abr 2024 | 61,03 | 61,50 | 60,78 | 61,00 | 60,53 | 7.416.507 |
| 18 abr 2024 | 61,35 | 61,96 | 61,10 | 61,26 | 60,79 | 9.726.512 |
| 17 abr 2024 | 60,83 | 61,87 | 60,37 | 61,79 | 61,31 | 10.989.259 |
| 16 abr 2024 | 60,10 | 61,88 | 59,95 | 60,82 | 60,35 | 16.733.796 |
| 15 abr 2024 | 58,65 | 60,28 | 57,72 | 60,20 | 59,74 | 13.485.351 |
| 12 abr 2024 | 58,44 | 60,04 | 58,42 | 58,63 | 58,18 | 11.179.903 |
| 11 abr 2024 | 57,50 | 59,15 | 57,38 | 58,65 | 58,20 | 9.692.636 |
| 10 abr 2024 | 58,11 | 58,66 | 57,47 | 58,02 | 57,57 | 11.808.667 |
| 09 abr 2024 | 59,56 | 60,00 | 58,08 | 58,28 | 57,83 | 16.683.546 |
| 08 abr 2024 | 62,40 | 62,40 | 59,38 | 59,55 | 59,09 | 18.728.752 |
| 03 abr 2024 | 60,69 | 61,99 | 60,65 | 61,48 | 61,01 | 12.642.376 |
| 02 abr 2024 | 61,55 | 61,55 | 60,40 | 61,10 | 60,63 | 14.182.050 |
| 01 abr 2024 | 62,40 | 62,42 | 61,13 | 61,47 | 61,00 | 12.515.883 |
| 29 mar 2024 | 61,88 | 62,38 | 60,87 | 61,22 | 60,75 | 10.940.175 |
| 28 mar 2024 | 59,98 | 60,78 | 58,71 | 60,23 | 59,77 | 12.937.635 |
| 27 mar 2024 | 60,42 | 60,99 | 59,48 | 59,55 | 59,09 | 9.586.369 |
| 26 mar 2024 | 60,72 | 61,08 | 60,02 | 60,47 | 60,00 | 10.715.557 |
| 25 mar 2024 | 61,40 | 62,00 | 60,68 | 60,70 | 60,23 | 10.469.342 |
| 22 mar 2024 | 61,30 | 61,98 | 61,00 | 61,39 | 60,92 | 12.922.857 |
| 21 mar 2024 | 62,73 | 63,20 | 61,27 | 61,29 | 60,82 | 13.853.867 |
| 20 mar 2024 | 62,63 | 63,29 | 62,38 | 62,89 | 62,41 | 7.614.665 |
| 19 mar 2024 | 64,34 | 64,34 | 62,76 | 62,94 | 62,46 | 11.918.299 |
| 18 mar 2024 | 64,08 | 64,48 | 63,06 | 64,34 | 63,84 | 11.639.086 |
| 15 mar 2024 | 64,01 | 64,19 | 62,83 | 63,98 | 63,49 | 12.422.415 |
| 14 mar 2024 | 65,49 | 65,80 | 63,63 | 64,08 | 63,59 | 15.214.402 |
| 13 mar 2024 | 65,58 | 65,78 | 65,01 | 65,33 | 64,83 | 10.191.954 |
| 12 mar 2024 | 65,97 | 66,39 | 65,15 | 65,70 | 65,19 | 10.614.234 |
| 11 mar 2024 | 66,89 | 67,12 | 65,11 | 66,10 | 65,59 | 14.832.854 |
| 08 mar 2024 | 66,85 | 67,20 | 66,29 | 66,95 | 66,43 | 7.581.231 |
| 07 mar 2024 | 66,80 | 68,20 | 66,41 | 66,87 | 66,35 | 11.628.023 |
| 06 mar 2024 | 66,21 | 66,99 | 65,97 | 66,50 | 65,99 | 11.609.385 |
| 05 mar 2024 | 64,83 | 66,90 | 64,50 | 66,75 | 66,24 | 20.269.679 |
| 04 mar 2024 | 63,63 | 65,45 | 63,55 | 64,85 | 64,35 | 14.453.963 |
| 01 mar 2024 | 63,21 | 64,08 | 62,83 | 63,85 | 63,36 | 14.004.114 |
| 29 feb 2024 | 61,10 | 63,45 | 61,10 | 63,21 | 62,72 | 14.868.702 |
| 28 feb 2024 | 62,28 | 62,43 | 61,49 | 61,50 | 61,03 | 15.641.813 |
| 27 feb 2024 | 60,48 | 62,27 | 60,21 | 62,01 | 61,53 | 16.040.389 |
| 26 feb 2024 | 62,50 | 62,88 | 60,30 | 60,80 | 60,33 | 19.022.889 |
| 23 feb 2024 | 61,12 | 61,78 | 59,65 | 60,70 | 60,23 | 14.887.467 |
| 22 feb 2024 | 61,47 | 62,55 | 61,01 | 61,61 | 61,14 | 10.006.568 |
| 21 feb 2024 | 62,70 | 63,26 | 60,19 | 61,80 | 61,32 | 18.113.303 |
| 20 feb 2024 | 62,00 | 63,58 | 61,70 | 63,00 | 62,51 | 10.335.754 |
| 19 feb 2024 | 62,20 | 64,45 | 62,00 | 62,37 | 61,89 | 14.265.561 |
| 08 feb 2024 | 62,00 | 64,98 | 61,71 | 62,05 | 61,57 | 20.977.798 |
| 07 feb 2024 | 59,60 | 62,55 | 59,20 | 62,00 | 61,52 | 20.620.312 |
| 06 feb 2024 | 58,35 | 60,50 | 58,07 | 60,10 | 59,64 | 19.475.791 |
| 05 feb 2024 | 57,00 | 60,45 | 56,20 | 59,35 | 58,89 | 23.328.878 |
| 02 feb 2024 | 56,02 | 58,80 | 55,91 | 57,24 | 56,80 | 12.812.110 |
| 01 feb 2024 | 55,90 | 57,60 | 55,51 | 56,50 | 56,06 | 12.794.928 |
| 31 ene 2024 | 55,00 | 56,88 | 54,01 | 55,96 | 55,53 | 14.217.989 |
| 30 ene 2024 | 55,11 | 55,85 | 54,39 | 54,44 | 54,02 | 10.066.109 |
| 29 ene 2024 | 56,60 | 57,35 | 55,68 | 55,72 | 55,29 | 10.889.589 |
| 26 ene 2024 | 54,87 | 57,66 | 54,56 | 56,87 | 56,43 | 14.897.663 |
| 25 ene 2024 | 55,31 | 56,54 | 54,73 | 55,74 | 55,31 | 10.977.660 |
| 24 ene 2024 | 54,35 | 55,68 | 53,92 | 55,50 | 55,07 | 14.003.567 |
| 23 ene 2024 | 53,05 | 54,92 | 52,62 | 54,48 | 54,06 | 15.236.804 |
| 22 ene 2024 | 54,01 | 54,62 | 53,17 | 53,46 | 53,05 | 18.497.461 |
| 19 ene 2024 | 53,85 | 53,96 | 53,07 | 53,74 | 53,33 | 12.383.470 |
| 18 ene 2024 | 53,00 | 54,11 | 52,22 | 53,85 | 53,44 | 19.698.569 |
| 17 ene 2024 | 54,70 | 55,00 | 53,18 | 53,28 | 52,87 | 14.515.484 |
| 16 ene 2024 | 55,11 | 55,36 | 53,78 | 54,74 | 54,32 | 15.195.091 |
| 15 ene 2024 | 55,70 | 55,70 | 54,58 | 55,05 | 54,63 | 9.125.427 |
| 12 ene 2024 | 56,58 | 56,77 | 54,65 | 55,85 | 55,42 | 21.053.341 |
| *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.