Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
10.922,50 -69,80 (-0,63%) Euro Stoxx 50
4.853,36 +14,22 (+0,29%) Dólar/Euro
1,0712 +0,0003 (+0,03%) Petróleo Brent
82,50 -0,12 (-0,15%) Oro
2.335,10 -14,00 (-0,60%) Bitcoin EUR
61.489,50 -751,97 (-1,21%)
SVG Tech Group Co.,Ltd. (300331.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 16,82 | 17,35 | 16,71 | 17,16 | 17,16 | 4.924.700 |
| 14 jun 2024 | 16,82 | 17,09 | 16,46 | 16,98 | 16,98 | 5.100.600 |
| 13 jun 2024 | 16,70 | 17,12 | 16,56 | 16,81 | 16,81 | 6.375.700 |
| 12 jun 2024 | 16,36 | 16,97 | 16,36 | 16,75 | 16,75 | 5.213.800 |
| 11 jun 2024 | 15,80 | 16,50 | 15,38 | 16,44 | 16,44 | 7.340.500 |
| 07 jun 2024 | 15,37 | 16,28 | 15,37 | 15,89 | 15,89 | 6.492.000 |
| 06 jun 2024 | 15,83 | 16,35 | 15,05 | 15,17 | 15,17 | 6.405.100 |
| 05 jun 2024 | 16,10 | 16,35 | 15,85 | 15,98 | 15,98 | 3.861.800 |
| 04 jun 2024 | 16,76 | 16,79 | 15,90 | 16,10 | 16,10 | 6.959.200 |
| 03 jun 2024 | 17,50 | 17,54 | 16,69 | 16,84 | 16,84 | 5.557.400 |
| 31 may 2024 | 16,94 | 17,50 | 16,94 | 17,40 | 17,40 | 5.521.800 |
| 30 may 2024 | 16,64 | 17,20 | 16,40 | 16,99 | 16,99 | 4.801.637 |
| 29 may 2024 | 16,50 | 17,15 | 16,42 | 16,81 | 16,81 | 6.902.800 |
| 28 may 2024 | 17,11 | 17,68 | 16,92 | 16,95 | 16,95 | 11.256.626 |
| 27 may 2024 | 16,75 | 17,12 | 16,00 | 17,04 | 17,04 | 8.181.362 |
| 24 may 2024 | 16,95 | 17,04 | 16,51 | 16,52 | 16,52 | 3.297.300 |
| 23 may 2024 | 17,30 | 17,39 | 16,91 | 16,97 | 16,97 | 3.864.640 |
| 22 may 2024 | 17,19 | 17,43 | 17,04 | 17,42 | 17,42 | 3.507.662 |
| 21 may 2024 | 17,20 | 17,36 | 17,01 | 17,19 | 17,19 | 2.941.042 |
| 20 may 2024 | 17,28 | 17,49 | 17,13 | 17,24 | 17,24 | 3.920.562 |
| 17 may 2024 | 16,72 | 17,53 | 16,50 | 17,44 | 17,44 | 6.067.600 |
| 16 may 2024 | 16,58 | 16,93 | 16,58 | 16,66 | 16,66 | 3.345.400 |
| 15 may 2024 | 16,85 | 16,95 | 16,45 | 16,56 | 16,56 | 3.274.259 |
| 14 may 2024 | 16,66 | 17,19 | 16,54 | 16,71 | 16,71 | 3.777.796 |
| 13 may 2024 | 17,06 | 17,10 | 16,44 | 16,50 | 16,50 | 4.750.041 |
| 10 may 2024 | 17,82 | 17,92 | 17,13 | 17,27 | 17,27 | 4.292.790 |
| 09 may 2024 | 17,59 | 17,96 | 17,59 | 17,74 | 17,74 | 3.484.200 |
| 08 may 2024 | 18,00 | 18,06 | 17,50 | 17,59 | 17,59 | 4.118.446 |
| 07 may 2024 | 18,11 | 18,37 | 17,94 | 18,09 | 18,09 | 4.055.864 |
| 06 may 2024 | 18,30 | 18,41 | 17,96 | 18,08 | 18,08 | 4.606.800 |
| 30 abr 2024 | 18,25 | 18,39 | 17,74 | 17,94 | 17,94 | 5.836.600 |
| 29 abr 2024 | 17,59 | 18,21 | 17,55 | 18,09 | 18,09 | 8.497.616 |
| 26 abr 2024 | 17,13 | 17,81 | 17,13 | 17,64 | 17,64 | 10.621.710 |
| 25 abr 2024 | 16,79 | 17,06 | 16,49 | 16,83 | 16,83 | 4.915.399 |
| 24 abr 2024 | 15,80 | 16,86 | 15,72 | 16,84 | 16,84 | 7.392.975 |
| 23 abr 2024 | 15,43 | 15,98 | 15,43 | 15,80 | 15,80 | 4.426.400 |
| 22 abr 2024 | 15,52 | 15,71 | 14,95 | 15,42 | 15,42 | 3.561.028 |
| 19 abr 2024 | 15,75 | 15,78 | 15,25 | 15,48 | 15,48 | 4.802.500 |
| 18 abr 2024 | 16,35 | 16,36 | 15,63 | 15,76 | 15,76 | 5.511.400 |
| 17 abr 2024 | 14,82 | 16,16 | 14,82 | 16,15 | 16,15 | 6.607.895 |
| 16 abr 2024 | 15,99 | 16,30 | 14,60 | 14,62 | 14,62 | 8.773.214 |
| 15 abr 2024 | 17,09 | 17,35 | 15,86 | 16,22 | 16,22 | 7.417.100 |
| 12 abr 2024 | 17,54 | 17,76 | 17,07 | 17,10 | 17,10 | 4.434.600 |
| 11 abr 2024 | 17,32 | 17,87 | 17,21 | 17,52 | 17,52 | 4.183.026 |
| 10 abr 2024 | 18,20 | 18,21 | 17,30 | 17,54 | 17,54 | 4.786.800 |
| 09 abr 2024 | 17,62 | 18,25 | 17,55 | 18,20 | 18,20 | 4.440.400 |
| 08 abr 2024 | 18,22 | 18,35 | 17,64 | 17,65 | 17,65 | 5.330.496 |
| 03 abr 2024 | 18,75 | 18,91 | 18,08 | 18,37 | 18,37 | 5.695.842 |
| 02 abr 2024 | 19,35 | 19,48 | 18,68 | 18,92 | 18,92 | 6.493.600 |
| 01 abr 2024 | 18,47 | 19,44 | 18,47 | 19,35 | 19,35 | 7.408.161 |
| 29 mar 2024 | 18,79 | 19,00 | 18,24 | 18,47 | 18,47 | 4.144.900 |
| 28 mar 2024 | 17,17 | 19,14 | 17,17 | 18,69 | 18,69 | 13.197.069 |
| 27 mar 2024 | 18,39 | 18,46 | 17,15 | 17,18 | 17,18 | 9.446.036 |
| 26 mar 2024 | 18,64 | 19,13 | 18,12 | 18,47 | 18,47 | 10.169.416 |
| 25 mar 2024 | 19,48 | 19,87 | 18,74 | 18,80 | 18,80 | 12.305.091 |
| 22 mar 2024 | 20,00 | 20,14 | 19,35 | 19,52 | 19,52 | 16.858.478 |
| 21 mar 2024 | 19,55 | 20,76 | 19,53 | 20,50 | 20,50 | 20.870.964 |
| 20 mar 2024 | 19,40 | 19,85 | 19,20 | 19,62 | 19,62 | 8.407.070 |
| 19 mar 2024 | 19,11 | 19,77 | 18,92 | 19,44 | 19,44 | 9.946.135 |
| 18 mar 2024 | 19,04 | 19,25 | 18,68 | 19,17 | 19,17 | 7.938.154 |
| 15 mar 2024 | 18,44 | 18,91 | 18,30 | 18,88 | 18,88 | 8.026.178 |
| 14 mar 2024 | 18,90 | 18,98 | 18,15 | 18,50 | 18,50 | 7.164.413 |
| 13 mar 2024 | 18,79 | 19,17 | 18,72 | 18,91 | 18,91 | 9.057.615 |
| 12 mar 2024 | 18,57 | 18,90 | 18,43 | 18,73 | 18,73 | 7.305.070 |
| 11 mar 2024 | 18,16 | 18,57 | 17,95 | 18,57 | 18,57 | 8.499.755 |
| 08 mar 2024 | 17,95 | 18,55 | 17,86 | 18,32 | 18,32 | 9.469.435 |
| 07 mar 2024 | 18,52 | 19,02 | 18,00 | 18,02 | 18,02 | 15.620.261 |
| 06 mar 2024 | 19,28 | 19,70 | 18,00 | 19,12 | 19,12 | 20.544.238 |
| 05 mar 2024 | 18,68 | 19,00 | 18,01 | 18,43 | 18,43 | 9.746.900 |
| 04 mar 2024 | 18,90 | 19,16 | 18,01 | 18,59 | 18,59 | 10.764.556 |
| 01 mar 2024 | 18,26 | 18,95 | 18,26 | 18,80 | 18,80 | 12.423.614 |
| 29 feb 2024 | 16,55 | 18,02 | 16,33 | 18,02 | 18,02 | 14.797.834 |
| 28 feb 2024 | 18,77 | 19,02 | 16,60 | 16,65 | 16,65 | 17.519.005 |
| 27 feb 2024 | 18,18 | 18,75 | 17,91 | 18,75 | 18,75 | 11.776.612 |
| 26 feb 2024 | 17,80 | 18,62 | 17,70 | 18,22 | 18,22 | 12.513.837 |
| 23 feb 2024 | 17,09 | 18,11 | 16,73 | 17,90 | 17,90 | 14.549.022 |
| 22 feb 2024 | 16,16 | 17,10 | 16,03 | 16,89 | 16,89 | 13.770.664 |
| 21 feb 2024 | 15,63 | 16,54 | 15,46 | 15,95 | 15,95 | 8.065.284 |
| 20 feb 2024 | 15,69 | 16,03 | 15,15 | 15,83 | 15,83 | 9.436.923 |
| 19 feb 2024 | 14,87 | 15,55 | 14,85 | 15,45 | 15,45 | 12.999.928 |
| 08 feb 2024 | 12,77 | 14,53 | 12,59 | 14,51 | 14,51 | 16.175.611 |
| 07 feb 2024 | 13,07 | 13,80 | 12,64 | 12,87 | 12,87 | 14.416.592 |
| 06 feb 2024 | 12,71 | 13,59 | 11,63 | 13,05 | 13,05 | 13.433.378 |
| 05 feb 2024 | 14,70 | 15,00 | 12,50 | 12,71 | 12,71 | 13.219.391 |
| 02 feb 2024 | 15,90 | 16,30 | 14,31 | 14,93 | 14,93 | 8.784.131 |
| 01 feb 2024 | 16,01 | 16,48 | 15,61 | 15,91 | 15,91 | 8.625.035 |
| 31 ene 2024 | 17,40 | 17,49 | 16,00 | 16,07 | 16,07 | 8.878.991 |
| 30 ene 2024 | 18,18 | 18,47 | 17,30 | 17,42 | 17,42 | 5.912.982 |
| 29 ene 2024 | 19,20 | 19,52 | 18,20 | 18,34 | 18,34 | 6.674.386 |
| 26 ene 2024 | 19,48 | 19,83 | 19,15 | 19,24 | 19,24 | 6.965.647 |
| 25 ene 2024 | 18,57 | 19,58 | 18,36 | 19,49 | 19,49 | 7.635.721 |
| 24 ene 2024 | 18,54 | 18,79 | 17,71 | 18,57 | 18,57 | 6.823.972 |
| 23 ene 2024 | 18,23 | 18,69 | 18,08 | 18,38 | 18,38 | 7.158.800 |
| 22 ene 2024 | 20,02 | 20,15 | 17,92 | 18,18 | 18,18 | 10.934.469 |
| 19 ene 2024 | 20,06 | 20,53 | 19,87 | 19,88 | 19,88 | 9.419.881 |
| 18 ene 2024 | 21,16 | 21,16 | 19,55 | 20,05 | 20,05 | 13.491.891 |
| 17 ene 2024 | 22,01 | 22,18 | 21,14 | 21,16 | 21,16 | 4.606.413 |
| 16 ene 2024 | 22,31 | 22,34 | 21,65 | 22,00 | 22,00 | 4.483.488 |
| 15 ene 2024 | 22,59 | 22,79 | 22,15 | 22,25 | 22,25 | 5.242.893 |
| 12 ene 2024 | 23,57 | 23,59 | 22,69 | 22,79 | 22,79 | 6.343.047 |
| *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.