Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0747 +0,0038 (+0,35%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.533,80 +861,93 (+1,52%)
Beijing E-Hualu Information Technology Co., Ltd. (300212.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
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 CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17,19 | 17,56 | 16,75 | 16,83 | 16,83 | 12.431.436 |
| 27 jun 2024 | 17,50 | 17,64 | 17,06 | 17,19 | 17,19 | 12.217.915 |
| 26 jun 2024 | 16,60 | 17,62 | 16,13 | 17,52 | 17,52 | 16.173.177 |
| 25 jun 2024 | 17,27 | 17,42 | 16,20 | 16,42 | 16,42 | 13.512.329 |
| 24 jun 2024 | 17,71 | 17,89 | 16,99 | 17,04 | 17,04 | 11.847.348 |
| 21 jun 2024 | 18,00 | 18,13 | 17,77 | 17,89 | 17,89 | 11.511.228 |
| 20 jun 2024 | 18,89 | 18,95 | 18,13 | 18,18 | 18,18 | 16.029.617 |
| 19 jun 2024 | 18,73 | 19,62 | 18,66 | 18,88 | 18,88 | 23.330.710 |
| 18 jun 2024 | 18,02 | 18,77 | 18,02 | 18,71 | 18,71 | 15.253.287 |
| 17 jun 2024 | 17,95 | 18,27 | 17,67 | 18,10 | 18,10 | 11.941.323 |
| 14 jun 2024 | 17,87 | 18,05 | 17,59 | 17,92 | 17,92 | 10.129.192 |
| 13 jun 2024 | 18,04 | 18,18 | 17,64 | 17,88 | 17,88 | 10.452.812 |
| 12 jun 2024 | 17,60 | 18,08 | 17,49 | 17,82 | 17,82 | 13.771.239 |
| 11 jun 2024 | 16,96 | 17,60 | 16,48 | 17,57 | 17,57 | 19.451.057 |
| 07 jun 2024 | 17,21 | 17,45 | 16,74 | 16,74 | 16,74 | 15.567.316 |
| 06 jun 2024 | 18,00 | 18,12 | 16,95 | 16,99 | 16,99 | 21.226.037 |
| 05 jun 2024 | 18,23 | 18,43 | 18,06 | 18,08 | 18,08 | 10.881.788 |
| 04 jun 2024 | 18,31 | 18,48 | 17,81 | 18,03 | 18,03 | 13.783.757 |
| 03 jun 2024 | 18,80 | 18,97 | 18,24 | 18,40 | 18,40 | 9.795.364 |
| 31 may 2024 | 18,51 | 18,85 | 18,41 | 18,62 | 18,62 | 10.196.709 |
| 30 may 2024 | 18,56 | 18,69 | 18,20 | 18,48 | 18,48 | 13.439.008 |
| 29 may 2024 | 18,76 | 18,97 | 18,48 | 18,57 | 18,57 | 8.927.113 |
| 28 may 2024 | 18,98 | 19,19 | 18,71 | 18,85 | 18,85 | 7.502.800 |
| 27 may 2024 | 19,25 | 19,38 | 18,63 | 19,15 | 19,15 | 9.434.362 |
| 24 may 2024 | 19,56 | 19,62 | 18,91 | 18,91 | 18,91 | 11.923.079 |
| 23 may 2024 | 20,24 | 20,38 | 19,50 | 19,57 | 19,57 | 12.818.375 |
| 22 may 2024 | 20,22 | 20,40 | 19,92 | 20,31 | 20,31 | 9.710.503 |
| 21 may 2024 | 20,68 | 20,96 | 20,15 | 20,25 | 20,25 | 12.590.953 |
| 20 may 2024 | 20,40 | 21,31 | 20,21 | 20,80 | 20,80 | 16.556.924 |
| 17 may 2024 | 19,90 | 20,38 | 19,63 | 20,38 | 20,38 | 14.123.712 |
| 16 may 2024 | 19,79 | 20,14 | 19,71 | 19,80 | 19,80 | 10.908.026 |
| 15 may 2024 | 20,08 | 20,26 | 19,72 | 19,72 | 19,72 | 11.349.227 |
| 14 may 2024 | 19,69 | 20,42 | 19,45 | 20,39 | 20,39 | 18.833.164 |
| 13 may 2024 | 20,30 | 20,32 | 19,47 | 19,64 | 19,64 | 16.569.731 |
| 10 may 2024 | 21,17 | 21,25 | 20,34 | 20,48 | 20,48 | 14.947.044 |
| 09 may 2024 | 21,28 | 21,40 | 20,89 | 21,11 | 21,11 | 10.729.712 |
| 08 may 2024 | 21,70 | 21,76 | 20,93 | 20,93 | 20,93 | 14.443.294 |
| 07 may 2024 | 22,00 | 22,25 | 21,65 | 21,85 | 21,85 | 12.322.951 |
| 06 may 2024 | 22,48 | 22,60 | 21,90 | 22,06 | 22,06 | 14.088.518 |
| 30 abr 2024 | 22,55 | 22,85 | 21,63 | 22,04 | 22,04 | 15.719.149 |
| 29 abr 2024 | 21,69 | 22,58 | 21,68 | 22,45 | 22,45 | 17.659.455 |
| 26 abr 2024 | 20,67 | 21,85 | 20,67 | 21,68 | 21,68 | 17.700.420 |
| 25 abr 2024 | 20,96 | 21,16 | 20,42 | 20,83 | 20,83 | 13.214.204 |
| 24 abr 2024 | 20,62 | 21,28 | 20,61 | 21,26 | 21,26 | 13.600.414 |
| 23 abr 2024 | 20,31 | 20,94 | 20,31 | 20,53 | 20,53 | 8.754.314 |
| 22 abr 2024 | 20,45 | 20,96 | 19,78 | 20,45 | 20,45 | 11.757.258 |
| 19 abr 2024 | 20,90 | 21,09 | 20,36 | 20,55 | 20,55 | 12.614.099 |
| 18 abr 2024 | 21,57 | 21,74 | 20,92 | 21,05 | 21,05 | 14.872.668 |
| 17 abr 2024 | 20,65 | 21,78 | 20,65 | 21,60 | 21,60 | 15.579.866 |
| 16 abr 2024 | 21,40 | 21,77 | 20,20 | 20,30 | 20,30 | 18.856.144 |
| 15 abr 2024 | 21,90 | 22,40 | 21,16 | 21,69 | 21,69 | 17.981.730 |
| 12 abr 2024 | 22,90 | 23,25 | 22,15 | 22,18 | 22,18 | 12.363.549 |
| 11 abr 2024 | 22,03 | 23,33 | 21,85 | 22,85 | 22,85 | 19.110.732 |
| 10 abr 2024 | 22,59 | 22,59 | 21,77 | 22,03 | 22,03 | 12.523.359 |
| 09 abr 2024 | 23,00 | 23,17 | 22,43 | 22,68 | 22,68 | 11.423.378 |
| 08 abr 2024 | 23,15 | 23,18 | 22,47 | 22,59 | 22,59 | 11.495.596 |
| 03 abr 2024 | 24,29 | 24,29 | 23,13 | 23,18 | 23,18 | 15.598.128 |
| 02 abr 2024 | 25,00 | 25,09 | 24,04 | 24,29 | 24,29 | 15.986.655 |
| 01 abr 2024 | 24,48 | 25,20 | 24,36 | 24,92 | 24,92 | 15.504.422 |
| 29 mar 2024 | 24,85 | 24,85 | 23,90 | 24,23 | 24,23 | 10.737.926 |
| 28 mar 2024 | 23,92 | 25,30 | 23,71 | 24,91 | 24,91 | 20.798.148 |
| 27 mar 2024 | 25,70 | 25,76 | 23,77 | 23,77 | 23,77 | 26.494.922 |
| 26 mar 2024 | 26,26 | 26,98 | 25,58 | 25,78 | 25,78 | 20.963.100 |
| 25 mar 2024 | 27,99 | 28,19 | 26,46 | 26,60 | 26,60 | 23.371.551 |
| 22 mar 2024 | 27,95 | 28,24 | 27,06 | 27,77 | 27,77 | 27.153.975 |
| 21 mar 2024 | 28,65 | 29,20 | 28,00 | 28,08 | 28,08 | 22.893.784 |
| 20 mar 2024 | 28,20 | 28,95 | 28,05 | 28,60 | 28,60 | 25.908.372 |
| 19 mar 2024 | 28,41 | 28,83 | 28,16 | 28,22 | 28,22 | 24.683.563 |
| 18 mar 2024 | 27,60 | 28,99 | 27,14 | 28,72 | 28,72 | 44.124.569 |
| 15 mar 2024 | 27,88 | 28,09 | 27,00 | 27,60 | 27,60 | 29.211.863 |
| 14 mar 2024 | 27,70 | 28,58 | 27,51 | 28,28 | 28,28 | 35.574.846 |
| 13 mar 2024 | 28,20 | 28,80 | 27,80 | 28,08 | 28,08 | 42.151.207 |
| 12 mar 2024 | 27,00 | 28,88 | 26,88 | 28,58 | 28,58 | 59.142.447 |
| 11 mar 2024 | 26,99 | 27,64 | 26,42 | 27,09 | 27,09 | 44.930.242 |
| 08 mar 2024 | 25,20 | 26,39 | 24,82 | 26,20 | 26,20 | 27.260.080 |
| 07 mar 2024 | 25,93 | 26,59 | 25,14 | 25,14 | 25,14 | 23.159.494 |
| 06 mar 2024 | 25,84 | 26,30 | 25,47 | 25,90 | 25,90 | 20.994.469 |
| 05 mar 2024 | 26,50 | 26,86 | 25,96 | 26,20 | 26,20 | 26.110.148 |
| 04 mar 2024 | 27,60 | 27,64 | 26,08 | 26,79 | 26,79 | 30.872.354 |
| 01 mar 2024 | 26,00 | 27,12 | 25,81 | 26,99 | 26,99 | 34.270.560 |
| 29 feb 2024 | 24,30 | 26,11 | 24,30 | 25,88 | 25,88 | 30.529.209 |
| 28 feb 2024 | 26,70 | 27,60 | 24,50 | 24,59 | 24,59 | 44.915.378 |
| 27 feb 2024 | 25,30 | 26,99 | 25,12 | 26,88 | 26,88 | 37.208.978 |
| 26 feb 2024 | 25,61 | 26,03 | 25,23 | 25,53 | 25,53 | 28.627.105 |
| 23 feb 2024 | 26,13 | 26,50 | 24,95 | 25,81 | 25,81 | 40.438.054 |
| 22 feb 2024 | 24,86 | 26,98 | 24,66 | 25,55 | 25,55 | 46.257.033 |
| 21 feb 2024 | 23,50 | 24,43 | 23,07 | 23,50 | 23,50 | 29.867.964 |
| 20 feb 2024 | 23,26 | 24,80 | 22,97 | 24,28 | 24,28 | 36.910.669 |
| 19 feb 2024 | 22,92 | 23,32 | 22,26 | 23,03 | 23,03 | 25.034.373 |
| 08 feb 2024 | 21,16 | 22,39 | 21,06 | 22,04 | 22,04 | 24.257.596 |
| 07 feb 2024 | 20,18 | 21,45 | 20,03 | 20,90 | 20,90 | 28.960.973 |
| 06 feb 2024 | 18,60 | 20,70 | 18,05 | 20,11 | 20,11 | 25.523.324 |
| 05 feb 2024 | 20,01 | 20,23 | 18,02 | 18,63 | 18,63 | 27.967.207 |
| 02 feb 2024 | 21,54 | 22,14 | 19,40 | 20,24 | 20,24 | 29.945.813 |
| 01 feb 2024 | 21,82 | 22,54 | 21,11 | 21,47 | 21,47 | 20.780.855 |
| 31 ene 2024 | 22,26 | 22,83 | 20,81 | 21,84 | 21,84 | 36.308.700 |
| 30 ene 2024 | 24,64 | 25,59 | 24,00 | 24,08 | 24,08 | 18.472.434 |
| 29 ene 2024 | 25,77 | 26,07 | 24,86 | 24,98 | 24,98 | 21.664.833 |
| 26 ene 2024 | 25,13 | 27,07 | 25,12 | 25,79 | 25,79 | 38.695.248 |
| 25 ene 2024 | 23,68 | 25,79 | 23,37 | 25,51 | 25,51 | 38.624.298 |
| *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.