Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0875 +0,0006 (+0,05%) Petróleo Brent
83,91 +0,64 (+0,77%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.555,16 +1.694,18 (+2,83%)
Leyard Optoelectronic Co., Ltd. (300296.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4,7700 | 4,9800 | 4,7600 | 4,9700 | 4,9700 | 27.523.162 |
| 16 may 2024 | 4,7500 | 4,8200 | 4,7500 | 4,7700 | 4,7700 | 15.461.490 |
| 15 may 2024 | 4,8000 | 4,8200 | 4,7400 | 4,7400 | 4,7400 | 11.537.572 |
| 15 may 2024 | 0.05 Dividendo | |||||
| 14 may 2024 | 4,8500 | 4,9200 | 4,8000 | 4,8200 | 4,7700 | 13.947.400 |
| 13 may 2024 | 4,8800 | 4,9100 | 4,7500 | 4,8200 | 4,7700 | 13.212.140 |
| 10 may 2024 | 5,0000 | 5,0300 | 4,8800 | 4,9000 | 4,8492 | 14.931.250 |
| 09 may 2024 | 4,9300 | 5,0200 | 4,9200 | 5,0000 | 4,9481 | 14.563.153 |
| 08 may 2024 | 5,0200 | 5,0300 | 4,9100 | 4,9200 | 4,8690 | 15.443.400 |
| 07 may 2024 | 5,0400 | 5,0800 | 4,9800 | 5,0300 | 4,9778 | 17.960.114 |
| 06 may 2024 | 5,0600 | 5,1200 | 5,0300 | 5,0300 | 4,9778 | 19.784.782 |
| 30 abr 2024 | 5,0200 | 5,0400 | 4,9600 | 5,0100 | 4,9580 | 15.605.687 |
| 29 abr 2024 | 4,8600 | 5,0300 | 4,8600 | 5,0200 | 4,9679 | 24.020.250 |
| 26 abr 2024 | 4,6800 | 4,9000 | 4,6800 | 4,8900 | 4,8393 | 27.879.269 |
| 25 abr 2024 | 4,6800 | 4,7700 | 4,6500 | 4,7000 | 4,6512 | 17.354.564 |
| 24 abr 2024 | 4,6100 | 4,7000 | 4,5800 | 4,6900 | 4,6413 | 12.367.580 |
| 23 abr 2024 | 4,6200 | 4,6600 | 4,5800 | 4,6100 | 4,5622 | 13.012.900 |
| 22 abr 2024 | 4,6000 | 4,7000 | 4,5300 | 4,6000 | 4,5523 | 17.352.873 |
| 19 abr 2024 | 4,6900 | 4,7300 | 4,6100 | 4,6400 | 4,5919 | 16.381.087 |
| 18 abr 2024 | 4,7600 | 4,7700 | 4,6400 | 4,6900 | 4,6413 | 24.395.300 |
| 17 abr 2024 | 4,5200 | 4,7500 | 4,5000 | 4,7400 | 4,6908 | 25.562.016 |
| 16 abr 2024 | 4,6200 | 4,7100 | 4,4600 | 4,4600 | 4,4137 | 30.379.523 |
| 15 abr 2024 | 4,6200 | 4,8000 | 4,5600 | 4,6700 | 4,6216 | 31.897.280 |
| 12 abr 2024 | 4,9100 | 4,9300 | 4,6600 | 4,6600 | 4,6117 | 43.789.270 |
| 11 abr 2024 | 4,8900 | 4,9900 | 4,8800 | 4,8900 | 4,8393 | 17.268.611 |
| 10 abr 2024 | 5,0500 | 5,0900 | 4,9100 | 4,9500 | 4,8987 | 17.965.700 |
| 09 abr 2024 | 5,0500 | 5,0900 | 5,0200 | 5,0800 | 5,0273 | 12.972.250 |
| 08 abr 2024 | 5,1500 | 5,1500 | 5,0300 | 5,0300 | 4,9778 | 16.368.413 |
| 03 abr 2024 | 5,2000 | 5,2100 | 5,1000 | 5,1400 | 5,0867 | 16.042.300 |
| 02 abr 2024 | 5,3100 | 5,3200 | 5,1900 | 5,2100 | 5,1560 | 19.098.477 |
| 01 abr 2024 | 5,1500 | 5,3100 | 5,1400 | 5,2800 | 5,2252 | 23.367.341 |
| 29 mar 2024 | 5,0700 | 5,1100 | 5,0300 | 5,1200 | 5,0669 | 8.656.630 |
| 28 mar 2024 | 4,9200 | 5,1400 | 4,9100 | 5,0700 | 5,0174 | 23.211.412 |
| 27 mar 2024 | 5,1000 | 5,1200 | 4,9000 | 4,9000 | 4,8492 | 22.734.925 |
| 26 mar 2024 | 5,1800 | 5,2200 | 5,0500 | 5,0900 | 5,0372 | 22.043.874 |
| 25 mar 2024 | 5,3300 | 5,3500 | 5,1400 | 5,1400 | 5,0867 | 23.873.857 |
| 22 mar 2024 | 5,4200 | 5,4300 | 5,2800 | 5,3200 | 5,2648 | 23.167.867 |
| 21 mar 2024 | 5,4500 | 5,5100 | 5,3800 | 5,4000 | 5,3440 | 22.883.786 |
| 20 mar 2024 | 5,4200 | 5,4500 | 5,3600 | 5,4200 | 5,3638 | 19.964.127 |
| 19 mar 2024 | 5,4000 | 5,4700 | 5,3600 | 5,4200 | 5,3638 | 29.630.037 |
| 18 mar 2024 | 5,3800 | 5,4000 | 5,3300 | 5,4000 | 5,3440 | 23.345.003 |
| 15 mar 2024 | 5,2800 | 5,3800 | 5,2400 | 5,3500 | 5,2945 | 20.673.118 |
| 14 mar 2024 | 5,3400 | 5,3900 | 5,2300 | 5,2800 | 5,2252 | 21.079.954 |
| 13 mar 2024 | 5,3800 | 5,4200 | 5,3300 | 5,3700 | 5,3143 | 19.516.078 |
| 12 mar 2024 | 5,3700 | 5,4400 | 5,3200 | 5,3600 | 5,3044 | 25.443.015 |
| 11 mar 2024 | 5,2400 | 5,3400 | 5,2100 | 5,3300 | 5,2747 | 18.576.218 |
| 08 mar 2024 | 5,2500 | 5,2800 | 5,1800 | 5,2600 | 5,2054 | 16.260.800 |
| 07 mar 2024 | 5,3500 | 5,3600 | 5,2300 | 5,2300 | 5,1757 | 19.644.958 |
| 06 mar 2024 | 5,3300 | 5,4200 | 5,2600 | 5,3200 | 5,2648 | 20.799.606 |
| 05 mar 2024 | 5,3400 | 5,4200 | 5,3100 | 5,3500 | 5,2945 | 26.512.360 |
| 04 mar 2024 | 5,4400 | 5,4500 | 5,3000 | 5,3800 | 5,3242 | 23.267.250 |
| 01 mar 2024 | 5,3300 | 5,4300 | 5,2800 | 5,4200 | 5,3638 | 32.548.883 |
| 29 feb 2024 | 5,1100 | 5,3300 | 5,1000 | 5,3100 | 5,2549 | 31.451.439 |
| 28 feb 2024 | 5,4000 | 5,4300 | 5,0900 | 5,1000 | 5,0471 | 42.470.243 |
| 27 feb 2024 | 5,2200 | 5,3700 | 5,1800 | 5,3700 | 5,3143 | 27.383.442 |
| 26 feb 2024 | 5,2000 | 5,3000 | 5,1200 | 5,2200 | 5,1659 | 31.788.862 |
| 23 feb 2024 | 5,1400 | 5,1800 | 5,0500 | 5,1700 | 5,1164 | 28.297.261 |
| 22 feb 2024 | 5,1000 | 5,1400 | 5,0400 | 5,1100 | 5,0570 | 23.188.442 |
| 21 feb 2024 | 5,0700 | 5,2100 | 5,0100 | 5,0800 | 5,0273 | 28.067.534 |
| 20 feb 2024 | 5,0900 | 5,1300 | 5,0000 | 5,0900 | 5,0372 | 21.345.600 |
| 19 feb 2024 | 5,3000 | 5,3000 | 5,0100 | 5,0900 | 5,0372 | 41.097.069 |
| 08 feb 2024 | 5,0200 | 5,4200 | 4,9800 | 5,1700 | 5,1164 | 61.091.256 |
| 07 feb 2024 | 4,6400 | 5,0300 | 4,6000 | 5,0200 | 4,9679 | 67.498.190 |
| 06 feb 2024 | 4,0300 | 4,6400 | 4,0000 | 4,6400 | 4,5919 | 52.715.234 |
| 05 feb 2024 | 4,2600 | 4,3000 | 3,8600 | 4,0400 | 3,9981 | 45.358.250 |
| 02 feb 2024 | 4,5000 | 4,5900 | 4,1500 | 4,3100 | 4,2653 | 30.548.987 |
| 01 feb 2024 | 4,4800 | 4,6300 | 4,4200 | 4,5000 | 4,4533 | 21.156.495 |
| 31 ene 2024 | 4,7000 | 4,7700 | 4,4800 | 4,5200 | 4,4731 | 29.354.230 |
| 30 ene 2024 | 4,8600 | 4,9300 | 4,7200 | 4,7500 | 4,7007 | 16.994.274 |
| 29 ene 2024 | 5,0200 | 5,0600 | 4,8800 | 4,9000 | 4,8492 | 17.850.538 |
| 26 ene 2024 | 5,0600 | 5,0900 | 4,9900 | 5,0100 | 4,9580 | 17.761.723 |
| 25 ene 2024 | 4,8800 | 5,0600 | 4,8300 | 5,0600 | 5,0075 | 21.394.284 |
| 24 ene 2024 | 4,8200 | 4,8900 | 4,6900 | 4,8800 | 4,8294 | 21.667.504 |
| 23 ene 2024 | 4,7600 | 4,8500 | 4,6600 | 4,8000 | 4,7502 | 24.622.658 |
| 22 ene 2024 | 5,0300 | 5,0700 | 4,7000 | 4,7600 | 4,7106 | 28.534.857 |
| 19 ene 2024 | 5,0800 | 5,1200 | 5,0300 | 5,0500 | 4,9976 | 14.655.981 |
| 18 ene 2024 | 5,0000 | 5,1100 | 4,9400 | 5,0900 | 5,0372 | 31.881.000 |
| 17 ene 2024 | 5,2600 | 5,2800 | 5,1200 | 5,1200 | 5,0669 | 15.662.668 |
| 16 ene 2024 | 5,3100 | 5,3300 | 5,2000 | 5,2600 | 5,2054 | 23.518.726 |
| 15 ene 2024 | 5,3500 | 5,3900 | 5,3100 | 5,3200 | 5,2648 | 20.001.270 |
| 12 ene 2024 | 5,4600 | 5,4700 | 5,3600 | 5,3800 | 5,3242 | 19.951.438 |
| 11 ene 2024 | 5,3800 | 5,4900 | 5,3700 | 5,4500 | 5,3935 | 20.306.219 |
| 10 ene 2024 | 5,4600 | 5,4600 | 5,3100 | 5,3600 | 5,3044 | 20.179.505 |
| 09 ene 2024 | 5,5300 | 5,5700 | 5,4100 | 5,4600 | 5,4034 | 26.339.302 |
| 08 ene 2024 | 5,6700 | 5,6700 | 5,4900 | 5,4900 | 5,4330 | 23.838.510 |
| 05 ene 2024 | 5,7800 | 5,8300 | 5,6500 | 5,6700 | 5,6112 | 21.981.823 |
| 04 ene 2024 | 5,8400 | 5,8700 | 5,7200 | 5,7600 | 5,7002 | 23.535.596 |
| 03 ene 2024 | 5,9500 | 6,0300 | 5,8100 | 5,8600 | 5,7992 | 32.077.300 |
| 02 ene 2024 | 6,0600 | 6,1200 | 5,9500 | 5,9900 | 5,9279 | 37.905.183 |
| 29 dic 2023 | 5,7200 | 6,0200 | 5,7200 | 6,0000 | 5,9378 | 42.968.338 |
| 28 dic 2023 | 5,6700 | 5,7700 | 5,6200 | 5,7200 | 5,6607 | 19.429.100 |
| 27 dic 2023 | 5,5700 | 5,7100 | 5,5600 | 5,6700 | 5,6112 | 18.479.480 |
| 26 dic 2023 | 5,6300 | 5,6400 | 5,5300 | 5,5700 | 5,5122 | 12.161.700 |
| 25 dic 2023 | 5,6300 | 5,6900 | 5,5700 | 5,6000 | 5,5419 | 11.833.762 |
| 22 dic 2023 | 5,7100 | 5,7600 | 5,6200 | 5,6500 | 5,5914 | 20.222.011 |
| 21 dic 2023 | 5,7600 | 5,7600 | 5,5900 | 5,7200 | 5,6607 | 21.150.665 |
| 20 dic 2023 | 5,7600 | 5,8200 | 5,6900 | 5,7100 | 5,6508 | 17.394.495 |
| 19 dic 2023 | 5,6800 | 5,7500 | 5,6800 | 5,7300 | 5,6706 | 13.402.800 |
| 18 dic 2023 | 5,7700 | 5,7900 | 5,6700 | 5,7000 | 5,6409 | 18.525.823 |
| 15 dic 2023 | 5,8600 | 5,9100 | 5,7900 | 5,7900 | 5,7299 | 15.884.663 |
| *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.