Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.985,72 -153,05 (-0,25%)
Cec Environmental Protection Co.,Ltd (300172.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 | 4,5000 | 4,5600 | 4,4500 | 4,5100 | 4,5100 | 8.668.960 |
| 20 jun 2024 | 4,6600 | 4,6600 | 4,5000 | 4,5100 | 4,5100 | 15.466.220 |
| 19 jun 2024 | 4,7000 | 4,7400 | 4,6400 | 4,6600 | 4,6600 | 10.462.566 |
| 18 jun 2024 | 4,6600 | 4,7100 | 4,6300 | 4,7100 | 4,7100 | 10.320.770 |
| 17 jun 2024 | 4,6900 | 4,7200 | 4,6200 | 4,6500 | 4,6500 | 10.524.465 |
| 14 jun 2024 | 4,6700 | 4,7100 | 4,6200 | 4,7100 | 4,7100 | 13.615.744 |
| 13 jun 2024 | 4,7100 | 4,7500 | 4,6500 | 4,6800 | 4,6800 | 14.055.055 |
| 12 jun 2024 | 4,6900 | 4,7600 | 4,6500 | 4,7400 | 4,7400 | 15.807.475 |
| 11 jun 2024 | 4,6600 | 4,7400 | 4,6000 | 4,7100 | 4,7100 | 17.182.695 |
| 07 jun 2024 | 4,5700 | 4,6700 | 4,5500 | 4,6300 | 4,6300 | 17.938.985 |
| 06 jun 2024 | 4,7000 | 4,7600 | 4,4300 | 4,4900 | 4,4900 | 26.891.154 |
| 05 jun 2024 | 4,7800 | 4,8200 | 4,6900 | 4,6900 | 4,6900 | 15.366.355 |
| 04 jun 2024 | 4,9800 | 4,9900 | 4,5800 | 4,8100 | 4,8100 | 29.366.275 |
| 03 jun 2024 | 5,1800 | 5,1800 | 5,0100 | 5,0400 | 5,0400 | 20.570.554 |
| 31 may 2024 | 5,0900 | 5,2200 | 5,0700 | 5,1700 | 5,1700 | 26.129.774 |
| 30 may 2024 | 5,0700 | 5,2100 | 5,0400 | 5,1100 | 5,1100 | 20.930.029 |
| 29 may 2024 | 5,1200 | 5,1800 | 5,0500 | 5,1000 | 5,1000 | 22.010.485 |
| 28 may 2024 | 5,0000 | 5,2700 | 4,9600 | 5,1600 | 5,1600 | 36.351.416 |
| 27 may 2024 | 4,9700 | 5,0300 | 4,9000 | 5,0200 | 5,0200 | 16.044.449 |
| 24 may 2024 | 4,9700 | 5,0700 | 4,9500 | 4,9800 | 4,9800 | 17.062.060 |
| 23 may 2024 | 5,0900 | 5,1100 | 4,9500 | 4,9800 | 4,9800 | 24.744.251 |
| 22 may 2024 | 5,0700 | 5,1600 | 5,0700 | 5,1200 | 5,1200 | 16.681.890 |
| 21 may 2024 | 5,1800 | 5,1800 | 5,0700 | 5,1000 | 5,1000 | 18.811.080 |
| 20 may 2024 | 5,1700 | 5,2400 | 5,1500 | 5,1700 | 5,1700 | 22.167.600 |
| 17 may 2024 | 5,3100 | 5,3800 | 5,1600 | 5,2200 | 5,2200 | 31.478.115 |
| 16 may 2024 | 5,0200 | 5,5000 | 5,0200 | 5,3100 | 5,3100 | 57.335.023 |
| 15 may 2024 | 5,0700 | 5,1400 | 5,0200 | 5,0200 | 5,0200 | 25.202.249 |
| 14 may 2024 | 5,1600 | 5,2600 | 5,0800 | 5,0900 | 5,0900 | 33.350.504 |
| 13 may 2024 | 5,3100 | 5,3900 | 5,1000 | 5,1300 | 5,1300 | 61.276.127 |
| 10 may 2024 | 5,7900 | 5,7900 | 5,5600 | 5,5700 | 5,5700 | 42.720.198 |
| 10 may 2024 | 0.03 Dividendo | |||||
| 09 may 2024 | 5,7700 | 5,8900 | 5,7300 | 5,8000 | 5,7700 | 44.703.646 |
| 08 may 2024 | 5,7500 | 5,9100 | 5,6100 | 5,8300 | 5,7998 | 62.598.823 |
| 07 may 2024 | 5,8000 | 5,8200 | 5,6900 | 5,7800 | 5,7501 | 45.256.290 |
| 06 may 2024 | 5,5600 | 5,8900 | 5,5600 | 5,8100 | 5,7799 | 58.362.039 |
| 30 abr 2024 | 5,6900 | 5,7300 | 5,5100 | 5,5200 | 5,4914 | 40.582.530 |
| 29 abr 2024 | 5,4700 | 5,7000 | 5,4400 | 5,6900 | 5,6606 | 48.378.182 |
| 26 abr 2024 | 5,3700 | 5,5500 | 5,3200 | 5,5200 | 5,4914 | 45.210.750 |
| 25 abr 2024 | 5,4900 | 5,5800 | 5,4000 | 5,4500 | 5,4218 | 38.349.594 |
| 24 abr 2024 | 5,4100 | 5,5700 | 5,4100 | 5,5600 | 5,5312 | 38.122.398 |
| 23 abr 2024 | 5,4800 | 5,7000 | 5,4200 | 5,4600 | 5,4318 | 43.258.282 |
| 22 abr 2024 | 5,7300 | 5,8800 | 5,5000 | 5,5500 | 5,5213 | 64.072.628 |
| 19 abr 2024 | 5,7200 | 6,2100 | 5,5900 | 5,9300 | 5,8993 | 93.306.118 |
| 18 abr 2024 | 5,5500 | 5,8700 | 5,4800 | 5,6900 | 5,6606 | 78.762.600 |
| 17 abr 2024 | 5,1000 | 5,6400 | 5,1000 | 5,5500 | 5,5213 | 76.823.822 |
| 16 abr 2024 | 5,5100 | 5,5800 | 4,9200 | 4,9200 | 4,8946 | 71.432.214 |
| 15 abr 2024 | 6,0000 | 6,1500 | 5,4600 | 5,6400 | 5,6108 | 77.592.653 |
| 12 abr 2024 | 6,2800 | 6,4600 | 6,0800 | 6,0900 | 6,0585 | 77.171.422 |
| 11 abr 2024 | 6,0000 | 6,7500 | 5,9600 | 6,4500 | 6,4166 | 101.504.442 |
| 10 abr 2024 | 6,1700 | 6,2500 | 5,7900 | 6,1800 | 6,1480 | 90.893.632 |
| 09 abr 2024 | 6,3000 | 6,5000 | 5,9100 | 6,0800 | 6,0486 | 88.672.716 |
| 08 abr 2024 | 6,7100 | 6,7800 | 6,2600 | 6,3300 | 6,2973 | 96.989.405 |
| 03 abr 2024 | 6,3800 | 6,9800 | 6,3800 | 6,9100 | 6,8743 | 123.138.477 |
| 02 abr 2024 | 6,8100 | 7,0400 | 6,4600 | 6,5100 | 6,4763 | 126.922.677 |
| 01 abr 2024 | 6,5800 | 7,1800 | 6,4400 | 7,0200 | 6,9837 | 144.997.062 |
| 29 mar 2024 | 5,9800 | 7,2000 | 5,9800 | 6,5800 | 6,5460 | 119.362.070 |
| 28 mar 2024 | 5,6600 | 6,1700 | 5,5600 | 6,0300 | 5,9988 | 92.805.132 |
| 27 mar 2024 | 5,9300 | 6,4800 | 5,8600 | 5,8700 | 5,8396 | 118.258.246 |
| 26 mar 2024 | 5,5000 | 6,3100 | 5,4300 | 6,1400 | 6,1082 | 126.069.342 |
| 25 mar 2024 | 5,4400 | 5,8200 | 5,4000 | 5,5300 | 5,5014 | 74.475.185 |
| 22 mar 2024 | 5,3300 | 5,8400 | 5,1700 | 5,5900 | 5,5611 | 86.010.755 |
| 21 mar 2024 | 5,3000 | 5,5300 | 5,2100 | 5,4000 | 5,3721 | 68.645.354 |
| 20 mar 2024 | 5,1400 | 5,5900 | 5,1000 | 5,3800 | 5,3522 | 80.370.174 |
| 19 mar 2024 | 5,1700 | 5,2400 | 5,1200 | 5,1300 | 5,1035 | 35.843.898 |
| 18 mar 2024 | 5,2500 | 5,2500 | 5,1400 | 5,1900 | 5,1632 | 48.307.295 |
| 15 mar 2024 | 5,0000 | 5,2900 | 4,9400 | 5,2400 | 5,2129 | 66.555.195 |
| 14 mar 2024 | 4,9600 | 5,2000 | 4,9300 | 5,0700 | 5,0438 | 60.114.928 |
| 13 mar 2024 | 4,9300 | 4,9900 | 4,8600 | 4,9700 | 4,9443 | 33.305.410 |
| 12 mar 2024 | 4,8800 | 4,9300 | 4,8200 | 4,9300 | 4,9045 | 29.781.400 |
| 11 mar 2024 | 4,7900 | 4,9100 | 4,7700 | 4,9000 | 4,8747 | 32.929.490 |
| 08 mar 2024 | 4,7400 | 4,8300 | 4,6800 | 4,7700 | 4,7453 | 20.997.780 |
| 07 mar 2024 | 4,7900 | 4,8700 | 4,7100 | 4,7400 | 4,7155 | 33.341.604 |
| 06 mar 2024 | 4,6600 | 4,8500 | 4,6400 | 4,7600 | 4,7354 | 37.617.603 |
| 05 mar 2024 | 4,7400 | 4,7800 | 4,6300 | 4,6400 | 4,6160 | 25.832.083 |
| 04 mar 2024 | 4,8400 | 4,9200 | 4,6800 | 4,7900 | 4,7652 | 25.488.842 |
| 01 mar 2024 | 4,8400 | 4,9000 | 4,7400 | 4,8600 | 4,8349 | 31.295.932 |
| 29 feb 2024 | 4,5800 | 4,8400 | 4,5500 | 4,8400 | 4,8150 | 39.446.030 |
| 28 feb 2024 | 5,0500 | 5,2100 | 4,6400 | 4,6500 | 4,6259 | 61.905.537 |
| 27 feb 2024 | 4,9400 | 5,0500 | 4,9100 | 5,0500 | 5,0239 | 46.903.222 |
| 26 feb 2024 | 4,8000 | 5,1000 | 4,7300 | 5,0000 | 4,9741 | 61.527.448 |
| 23 feb 2024 | 4,6900 | 4,8100 | 4,6500 | 4,8000 | 4,7752 | 38.895.485 |
| 22 feb 2024 | 4,6100 | 4,7600 | 4,5900 | 4,7100 | 4,6856 | 35.628.032 |
| 21 feb 2024 | 4,4900 | 4,8600 | 4,4500 | 4,6500 | 4,6259 | 49.799.938 |
| 20 feb 2024 | 4,5400 | 4,5700 | 4,4100 | 4,5500 | 4,5265 | 30.363.194 |
| 19 feb 2024 | 4,4000 | 4,6500 | 4,4000 | 4,5700 | 4,5464 | 34.702.448 |
| 08 feb 2024 | 4,3100 | 4,5100 | 4,2500 | 4,4800 | 4,4568 | 35.731.060 |
| 07 feb 2024 | 4,2900 | 4,3700 | 4,1100 | 4,1500 | 4,1285 | 31.800.885 |
| 06 feb 2024 | 4,0000 | 4,4200 | 3,8200 | 4,2800 | 4,2579 | 34.153.991 |
| 05 feb 2024 | 4,4600 | 4,4600 | 3,8700 | 4,0200 | 3,9992 | 41.530.355 |
| 02 feb 2024 | 4,7200 | 4,8600 | 4,3100 | 4,4600 | 4,4369 | 46.280.930 |
| 01 feb 2024 | 5,0600 | 5,0700 | 4,6800 | 4,7300 | 4,7055 | 56.451.230 |
| 31 ene 2024 | 5,1100 | 5,4000 | 5,0900 | 5,1700 | 5,1433 | 53.715.796 |
| 30 ene 2024 | 5,3300 | 5,3900 | 5,1300 | 5,1300 | 5,1035 | 48.261.060 |
| 29 ene 2024 | 5,6000 | 5,7800 | 5,4300 | 5,4300 | 5,4019 | 58.668.870 |
| 26 ene 2024 | 5,6800 | 5,7900 | 5,5200 | 5,5500 | 5,5213 | 64.962.204 |
| 25 ene 2024 | 5,3300 | 5,9300 | 5,2800 | 5,6800 | 5,6506 | 81.164.809 |
| 24 ene 2024 | 5,1800 | 5,4300 | 5,0800 | 5,3700 | 5,3422 | 59.764.262 |
| 23 ene 2024 | 5,1200 | 5,2500 | 4,9500 | 5,1900 | 5,1632 | 41.265.450 |
| 22 ene 2024 | 5,4100 | 5,4500 | 5,0700 | 5,1700 | 5,1433 | 49.783.730 |
| 19 ene 2024 | 5,3000 | 5,7200 | 5,2300 | 5,5100 | 5,4815 | 74.448.835 |
| *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.