Mercados españoles cerrados en 2 hrs 23 min
IBEX 35
10.899,30 +27,30 (+0,25%) Euro Stoxx 50
4.934,73 +44,12 (+0,90%) Dólar/Euro
1,0790 +0,0063 (+0,58%) Petróleo Brent
83,89 +0,22 (+0,26%) Oro
2.311,70 +2,10 (+0,09%) Bitcoin EUR
56.677,86 +2.375,63 (+4,37%)
Huizhou Speed Wireless Technology Co.,Ltd. (300322.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 9,51 | 9,76 | 9,14 | 9,24 | 9,24 | 32.527.977 |
| 29 abr 2024 | 9,34 | 9,53 | 9,23 | 9,48 | 9,48 | 39.596.312 |
| 26 abr 2024 | 8,87 | 9,42 | 8,81 | 9,21 | 9,21 | 40.915.025 |
| 25 abr 2024 | 8,80 | 9,15 | 8,73 | 8,80 | 8,80 | 34.999.822 |
| 24 abr 2024 | 8,16 | 8,99 | 8,16 | 8,95 | 8,95 | 41.234.068 |
| 23 abr 2024 | 8,28 | 8,42 | 8,20 | 8,24 | 8,24 | 22.587.380 |
| 22 abr 2024 | 8,40 | 8,48 | 8,00 | 8,22 | 8,22 | 28.492.372 |
| 19 abr 2024 | 8,90 | 8,97 | 8,44 | 8,55 | 8,55 | 41.553.555 |
| 18 abr 2024 | 8,63 | 9,30 | 8,43 | 8,93 | 8,93 | 55.942.017 |
| 17 abr 2024 | 7,79 | 8,90 | 7,78 | 8,68 | 8,68 | 56.517.112 |
| 16 abr 2024 | 8,60 | 8,73 | 7,48 | 7,52 | 7,52 | 51.142.627 |
| 15 abr 2024 | 9,60 | 9,68 | 8,48 | 8,75 | 8,75 | 55.609.808 |
| 12 abr 2024 | 9,68 | 9,92 | 9,44 | 9,59 | 9,59 | 42.000.964 |
| 11 abr 2024 | 9,80 | 10,19 | 9,58 | 9,67 | 9,67 | 43.162.039 |
| 10 abr 2024 | 10,42 | 10,44 | 9,88 | 10,00 | 10,00 | 47.749.198 |
| 09 abr 2024 | 10,77 | 11,08 | 10,30 | 10,64 | 10,64 | 55.722.760 |
| 08 abr 2024 | 11,09 | 11,39 | 10,67 | 10,76 | 10,76 | 64.085.923 |
| 03 abr 2024 | 11,80 | 12,23 | 11,02 | 11,14 | 11,14 | 92.312.327 |
| 02 abr 2024 | 12,36 | 13,10 | 11,87 | 12,18 | 12,18 | 132.421.795 |
| 01 abr 2024 | 11,98 | 12,77 | 11,81 | 12,50 | 12,50 | 133.919.501 |
| 29 mar 2024 | 9,50 | 9,92 | 9,40 | 11,20 | 11,20 | 31.125.142 |
| 28 mar 2024 | 8,75 | 9,44 | 8,66 | 9,33 | 9,33 | 32.047.795 |
| 27 mar 2024 | 9,36 | 9,39 | 8,55 | 8,64 | 8,64 | 26.779.237 |
| 26 mar 2024 | 9,30 | 9,69 | 9,26 | 9,39 | 9,39 | 23.642.853 |
| 25 mar 2024 | 9,75 | 10,00 | 9,35 | 9,38 | 9,38 | 26.859.569 |
| 22 mar 2024 | 9,95 | 10,07 | 9,80 | 9,83 | 9,83 | 26.942.440 |
| 21 mar 2024 | 10,18 | 10,32 | 9,90 | 10,05 | 10,05 | 42.872.067 |
| 20 mar 2024 | 10,04 | 10,68 | 10,02 | 10,38 | 10,38 | 58.954.665 |
| 19 mar 2024 | 10,00 | 10,26 | 9,93 | 10,10 | 10,10 | 32.098.844 |
| 18 mar 2024 | 9,90 | 10,16 | 9,86 | 10,08 | 10,08 | 36.329.943 |
| 15 mar 2024 | 9,79 | 9,98 | 9,56 | 9,95 | 9,95 | 27.168.181 |
| 14 mar 2024 | 9,89 | 10,06 | 9,64 | 9,86 | 9,86 | 31.651.851 |
| 13 mar 2024 | 10,26 | 10,30 | 10,02 | 10,07 | 10,07 | 41.931.235 |
| 12 mar 2024 | 10,16 | 10,50 | 9,90 | 10,38 | 10,38 | 68.366.901 |
| 11 mar 2024 | 9,64 | 10,48 | 9,54 | 10,28 | 10,28 | 75.880.131 |
| 08 mar 2024 | 8,95 | 9,86 | 8,78 | 9,68 | 9,68 | 56.962.037 |
| 07 mar 2024 | 9,47 | 9,72 | 9,04 | 9,05 | 9,05 | 41.931.082 |
| 06 mar 2024 | 9,38 | 9,55 | 9,14 | 9,42 | 9,42 | 40.113.489 |
| 05 mar 2024 | 9,69 | 10,05 | 9,31 | 9,58 | 9,58 | 65.163.297 |
| 04 mar 2024 | 9,17 | 10,01 | 9,17 | 10,01 | 10,01 | 75.482.684 |
| 01 mar 2024 | 9,00 | 9,33 | 9,00 | 9,19 | 9,19 | 55.995.532 |
| 29 feb 2024 | 8,12 | 9,10 | 8,12 | 9,00 | 9,00 | 55.535.887 |
| 28 feb 2024 | 9,25 | 9,41 | 8,05 | 8,08 | 8,08 | 64.380.612 |
| 27 feb 2024 | 8,98 | 9,45 | 8,65 | 9,25 | 9,25 | 67.582.491 |
| 26 feb 2024 | 8,96 | 9,22 | 8,80 | 8,94 | 8,94 | 60.563.819 |
| 23 feb 2024 | 9,03 | 9,51 | 8,57 | 9,28 | 9,28 | 80.717.118 |
| 22 feb 2024 | 8,16 | 8,57 | 7,88 | 8,57 | 8,57 | 71.084.007 |
| 21 feb 2024 | 7,23 | 8,32 | 7,21 | 7,66 | 7,66 | 58.276.876 |
| 20 feb 2024 | 6,77 | 7,86 | 6,67 | 7,54 | 7,54 | 46.384.676 |
| 19 feb 2024 | 6,36 | 6,71 | 6,36 | 6,69 | 6,69 | 29.753.645 |
| 08 feb 2024 | 5,70 | 6,27 | 5,50 | 6,25 | 6,25 | 36.406.764 |
| 07 feb 2024 | 6,15 | 6,15 | 5,46 | 5,60 | 5,60 | 34.193.385 |
| 06 feb 2024 | 6,01 | 6,29 | 5,39 | 6,02 | 6,02 | 29.025.721 |
| 05 feb 2024 | 7,09 | 7,12 | 5,97 | 6,02 | 6,02 | 29.239.859 |
| 02 feb 2024 | 7,54 | 7,94 | 6,85 | 7,10 | 7,10 | 19.372.200 |
| 01 feb 2024 | 7,48 | 7,65 | 7,27 | 7,46 | 7,46 | 15.439.415 |
| 31 ene 2024 | 8,04 | 8,11 | 7,50 | 7,53 | 7,53 | 20.064.096 |
| 30 ene 2024 | 8,39 | 8,48 | 8,12 | 8,12 | 8,12 | 10.868.398 |
| 29 ene 2024 | 8,87 | 8,95 | 8,37 | 8,38 | 8,38 | 11.712.069 |
| 26 ene 2024 | 8,97 | 9,07 | 8,81 | 8,85 | 8,85 | 9.773.453 |
| 25 ene 2024 | 8,67 | 9,02 | 8,60 | 8,97 | 8,97 | 13.402.781 |
| 24 ene 2024 | 8,69 | 8,82 | 8,31 | 8,68 | 8,68 | 12.818.175 |
| 23 ene 2024 | 8,60 | 8,86 | 8,52 | 8,66 | 8,66 | 11.527.409 |
| 22 ene 2024 | 9,24 | 9,30 | 8,58 | 8,66 | 8,66 | 14.413.058 |
| 19 ene 2024 | 9,42 | 9,50 | 9,16 | 9,23 | 9,23 | 8.758.976 |
| 18 ene 2024 | 9,37 | 9,48 | 9,13 | 9,42 | 9,42 | 13.288.100 |
| 17 ene 2024 | 9,60 | 9,68 | 9,35 | 9,37 | 9,37 | 9.251.595 |
| 16 ene 2024 | 9,75 | 9,75 | 9,46 | 9,65 | 9,65 | 10.928.900 |
| 15 ene 2024 | 9,83 | 9,87 | 9,67 | 9,70 | 9,70 | 10.194.500 |
| 12 ene 2024 | 9,94 | 10,10 | 9,79 | 9,84 | 9,84 | 13.036.438 |
| 11 ene 2024 | 9,68 | 10,05 | 9,60 | 9,99 | 9,99 | 13.586.115 |
| 10 ene 2024 | 9,88 | 9,88 | 9,62 | 9,65 | 9,65 | 11.006.330 |
| 09 ene 2024 | 9,83 | 10,07 | 9,79 | 9,92 | 9,92 | 12.139.100 |
| 08 ene 2024 | 10,09 | 10,16 | 9,81 | 9,82 | 9,82 | 12.000.866 |
| 05 ene 2024 | 10,40 | 10,52 | 10,00 | 10,07 | 10,07 | 17.698.541 |
| 04 ene 2024 | 10,50 | 10,56 | 10,35 | 10,44 | 10,44 | 11.714.419 |
| 03 ene 2024 | 10,70 | 10,77 | 10,40 | 10,56 | 10,56 | 18.142.636 |
| 02 ene 2024 | 11,17 | 11,22 | 10,80 | 10,80 | 10,80 | 22.861.700 |
| 29 dic 2023 | 10,91 | 11,25 | 10,83 | 11,16 | 11,16 | 33.156.324 |
| 28 dic 2023 | 10,82 | 10,99 | 10,68 | 10,93 | 10,93 | 33.515.724 |
| 27 dic 2023 | 10,37 | 11,02 | 10,30 | 10,93 | 10,93 | 42.975.930 |
| 26 dic 2023 | 10,66 | 10,68 | 10,25 | 10,29 | 10,29 | 15.123.060 |
| 25 dic 2023 | 10,48 | 10,82 | 10,39 | 10,67 | 10,67 | 16.467.315 |
| 22 dic 2023 | 10,65 | 10,85 | 10,42 | 10,51 | 10,51 | 18.208.876 |
| 21 dic 2023 | 10,52 | 10,78 | 10,42 | 10,70 | 10,70 | 16.999.220 |
| 20 dic 2023 | 10,94 | 11,03 | 10,65 | 10,74 | 10,74 | 17.810.256 |
| 19 dic 2023 | 10,66 | 10,81 | 10,66 | 10,80 | 10,80 | 11.449.423 |
| 18 dic 2023 | 10,81 | 10,93 | 10,70 | 10,74 | 10,74 | 14.396.953 |
| 15 dic 2023 | 10,94 | 10,98 | 10,70 | 10,88 | 10,88 | 16.331.202 |
| 14 dic 2023 | 11,20 | 11,30 | 10,86 | 10,87 | 10,87 | 23.180.753 |
| 13 dic 2023 | 11,35 | 11,42 | 11,15 | 11,19 | 11,19 | 16.742.800 |
| 12 dic 2023 | 11,44 | 11,58 | 11,34 | 11,40 | 11,40 | 18.521.944 |
| 11 dic 2023 | 11,30 | 11,49 | 11,11 | 11,48 | 11,48 | 24.698.057 |
| 08 dic 2023 | 11,22 | 11,43 | 11,01 | 11,26 | 11,26 | 26.463.672 |
| 07 dic 2023 | 11,11 | 11,42 | 11,11 | 11,23 | 11,23 | 23.729.536 |
| 06 dic 2023 | 11,70 | 11,94 | 11,15 | 11,22 | 11,22 | 44.976.442 |
| 05 dic 2023 | 12,40 | 12,55 | 11,88 | 11,88 | 11,88 | 41.096.072 |
| 04 dic 2023 | 12,90 | 12,90 | 12,43 | 12,59 | 12,59 | 48.359.577 |
| 01 dic 2023 | 12,50 | 13,10 | 11,98 | 12,98 | 12,98 | 75.754.550 |
| 30 nov 2023 | 12,01 | 12,88 | 12,00 | 12,62 | 12,62 | 59.213.763 |
| *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.