Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.444,57 +625,04 (+1,10%)
Jiangsu Hoperun Software Co., Ltd. (300339.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20,51 | 21,12 | 20,50 | 20,67 | 20,67 | 26.213.100 |
| 27 jun 2024 | 21,20 | 21,27 | 20,53 | 20,56 | 20,56 | 28.478.705 |
| 26 jun 2024 | 20,89 | 21,49 | 20,46 | 21,43 | 21,43 | 37.120.770 |
| 25 jun 2024 | 22,02 | 22,20 | 20,81 | 20,98 | 20,98 | 58.230.698 |
| 24 jun 2024 | 22,00 | 23,34 | 21,88 | 22,47 | 22,47 | 83.566.126 |
| 21 jun 2024 | 21,73 | 22,20 | 21,22 | 21,99 | 21,99 | 32.602.869 |
| 20 jun 2024 | 22,22 | 22,29 | 21,60 | 21,61 | 21,61 | 26.242.700 |
| 19 jun 2024 | 22,62 | 22,70 | 22,22 | 22,26 | 22,26 | 34.267.383 |
| 18 jun 2024 | 22,20 | 22,76 | 22,03 | 22,62 | 22,62 | 45.141.162 |
| 17 jun 2024 | 21,70 | 22,28 | 21,58 | 22,01 | 22,01 | 31.923.090 |
| 14 jun 2024 | 21,20 | 21,77 | 21,17 | 21,68 | 21,68 | 24.132.327 |
| 13 jun 2024 | 21,57 | 21,89 | 21,36 | 21,42 | 21,42 | 27.613.886 |
| 12 jun 2024 | 21,14 | 21,56 | 21,08 | 21,28 | 21,28 | 22.370.077 |
| 11 jun 2024 | 20,57 | 21,09 | 20,26 | 21,08 | 21,08 | 20.442.854 |
| 07 jun 2024 | 20,89 | 21,05 | 20,35 | 20,54 | 20,54 | 18.366.214 |
| 06 jun 2024 | 21,61 | 21,69 | 20,61 | 20,67 | 20,67 | 29.947.153 |
| 05 jun 2024 | 21,69 | 21,97 | 21,54 | 21,54 | 21,54 | 18.216.751 |
| 04 jun 2024 | 21,65 | 21,94 | 21,40 | 21,69 | 21,69 | 16.859.593 |
| 03 jun 2024 | 21,68 | 22,06 | 21,48 | 21,86 | 21,86 | 20.985.497 |
| 31 may 2024 | 21,49 | 22,06 | 21,42 | 21,82 | 21,82 | 25.580.712 |
| 30 may 2024 | 21,30 | 21,50 | 20,95 | 21,39 | 21,39 | 13.907.461 |
| 29 may 2024 | 21,48 | 21,70 | 21,17 | 21,36 | 21,36 | 16.177.907 |
| 28 may 2024 | 21,79 | 21,95 | 21,40 | 21,40 | 21,40 | 16.081.224 |
| 27 may 2024 | 21,66 | 21,88 | 21,17 | 21,88 | 21,88 | 19.021.254 |
| 24 may 2024 | 22,03 | 22,25 | 21,50 | 21,54 | 21,54 | 25.053.226 |
| 23 may 2024 | 22,73 | 22,88 | 22,03 | 22,11 | 22,11 | 27.814.214 |
| 22 may 2024 | 22,60 | 22,91 | 22,40 | 22,79 | 22,79 | 26.275.200 |
| 21 may 2024 | 22,70 | 23,27 | 22,70 | 22,79 | 22,79 | 45.467.600 |
| 20 may 2024 | 22,23 | 22,87 | 22,10 | 22,70 | 22,70 | 29.787.787 |
| 17 may 2024 | 22,07 | 22,66 | 21,80 | 22,45 | 22,45 | 29.681.329 |
| 16 may 2024 | 22,22 | 22,38 | 21,91 | 22,10 | 22,10 | 24.812.413 |
| 15 may 2024 | 21,93 | 22,63 | 21,63 | 22,21 | 22,21 | 30.135.132 |
| 14 may 2024 | 21,90 | 22,19 | 21,80 | 21,95 | 21,95 | 17.465.998 |
| 13 may 2024 | 21,93 | 22,03 | 21,50 | 21,72 | 21,72 | 18.874.026 |
| 10 may 2024 | 22,67 | 22,83 | 22,02 | 22,08 | 22,08 | 28.557.794 |
| 09 may 2024 | 22,59 | 23,19 | 22,42 | 22,71 | 22,71 | 41.231.412 |
| 08 may 2024 | 22,43 | 22,44 | 21,83 | 21,88 | 21,88 | 26.575.537 |
| 07 may 2024 | 22,79 | 23,07 | 22,40 | 22,56 | 22,56 | 30.888.847 |
| 06 may 2024 | 23,10 | 23,35 | 22,82 | 22,90 | 22,90 | 28.867.583 |
| 30 abr 2024 | 23,14 | 23,35 | 22,59 | 22,69 | 22,69 | 28.973.387 |
| 29 abr 2024 | 22,86 | 23,35 | 22,80 | 23,17 | 23,17 | 41.736.182 |
| 26 abr 2024 | 22,20 | 23,17 | 22,20 | 22,86 | 22,86 | 49.809.927 |
| 25 abr 2024 | 21,91 | 22,46 | 21,52 | 22,08 | 22,08 | 31.398.591 |
| 24 abr 2024 | 21,69 | 22,35 | 21,51 | 22,33 | 22,33 | 31.202.817 |
| 23 abr 2024 | 21,93 | 22,09 | 21,47 | 21,58 | 21,58 | 22.663.966 |
| 22 abr 2024 | 21,48 | 22,18 | 21,07 | 21,76 | 21,76 | 28.578.385 |
| 19 abr 2024 | 22,33 | 23,05 | 22,03 | 22,06 | 22,06 | 42.515.461 |
| 18 abr 2024 | 21,99 | 22,52 | 21,61 | 22,05 | 22,05 | 38.420.140 |
| 17 abr 2024 | 21,30 | 22,38 | 21,30 | 22,10 | 22,10 | 39.163.308 |
| 16 abr 2024 | 21,93 | 22,17 | 20,71 | 20,97 | 20,97 | 44.965.867 |
| 15 abr 2024 | 22,55 | 23,14 | 21,82 | 22,24 | 22,24 | 48.016.039 |
| 12 abr 2024 | 23,30 | 23,93 | 22,59 | 22,69 | 22,69 | 62.668.269 |
| 11 abr 2024 | 24,61 | 25,10 | 22,80 | 23,62 | 23,62 | 79.663.644 |
| 10 abr 2024 | 24,74 | 25,38 | 24,53 | 25,21 | 25,21 | 91.842.953 |
| 09 abr 2024 | 24,29 | 24,84 | 23,72 | 24,84 | 24,84 | 75.605.283 |
| 08 abr 2024 | 22,38 | 25,36 | 22,26 | 24,52 | 24,52 | 107.296.278 |
| 03 abr 2024 | 22,65 | 22,72 | 21,95 | 22,05 | 22,05 | 22.522.588 |
| 02 abr 2024 | 23,01 | 23,07 | 22,55 | 22,72 | 22,72 | 25.767.741 |
| 01 abr 2024 | 23,12 | 23,43 | 22,99 | 23,19 | 23,19 | 29.983.442 |
| 29 mar 2024 | 22,46 | 22,54 | 21,95 | 22,73 | 22,73 | 14.593.075 |
| 28 mar 2024 | 21,74 | 22,63 | 21,64 | 22,40 | 22,40 | 34.954.705 |
| 27 mar 2024 | 22,87 | 22,94 | 21,45 | 21,58 | 21,58 | 37.074.109 |
| 26 mar 2024 | 23,20 | 23,66 | 22,60 | 22,87 | 22,87 | 36.847.203 |
| 25 mar 2024 | 24,16 | 24,50 | 23,30 | 23,35 | 23,35 | 41.683.946 |
| 22 mar 2024 | 24,80 | 24,85 | 24,06 | 24,23 | 24,23 | 45.644.833 |
| 21 mar 2024 | 25,23 | 25,43 | 24,76 | 24,83 | 24,83 | 41.181.397 |
| 20 mar 2024 | 24,60 | 25,23 | 24,51 | 25,21 | 25,21 | 47.617.889 |
| 19 mar 2024 | 24,88 | 25,38 | 24,72 | 24,76 | 24,76 | 54.595.810 |
| 18 mar 2024 | 24,99 | 25,15 | 24,64 | 25,03 | 25,03 | 50.014.498 |
| 15 mar 2024 | 24,87 | 24,95 | 24,21 | 24,70 | 24,70 | 43.079.057 |
| 14 mar 2024 | 24,88 | 25,17 | 24,32 | 24,80 | 24,80 | 62.455.960 |
| 13 mar 2024 | 24,62 | 26,23 | 24,51 | 25,33 | 25,33 | 109.747.431 |
| 12 mar 2024 | 24,50 | 24,75 | 24,08 | 24,52 | 24,52 | 63.782.912 |
| 11 mar 2024 | 22,96 | 24,82 | 22,81 | 24,62 | 24,62 | 84.228.512 |
| 08 mar 2024 | 23,07 | 23,33 | 22,89 | 23,23 | 23,23 | 32.013.077 |
| 07 mar 2024 | 23,86 | 24,18 | 22,88 | 22,92 | 22,92 | 56.607.186 |
| 06 mar 2024 | 23,70 | 24,37 | 23,55 | 23,93 | 23,93 | 55.669.599 |
| 05 mar 2024 | 23,51 | 25,07 | 23,30 | 24,18 | 24,18 | 91.586.012 |
| 04 mar 2024 | 24,35 | 24,49 | 23,41 | 23,93 | 23,93 | 68.527.675 |
| 01 mar 2024 | 23,15 | 23,86 | 22,88 | 23,67 | 23,67 | 67.483.170 |
| 29 feb 2024 | 21,81 | 23,15 | 21,81 | 22,99 | 22,99 | 51.917.955 |
| 28 feb 2024 | 23,62 | 23,80 | 21,80 | 21,81 | 21,81 | 73.862.367 |
| 27 feb 2024 | 22,60 | 23,64 | 22,48 | 23,59 | 23,59 | 61.659.903 |
| 26 feb 2024 | 22,94 | 23,29 | 22,55 | 22,71 | 22,71 | 60.109.246 |
| 23 feb 2024 | 22,50 | 23,10 | 22,13 | 23,04 | 23,04 | 66.991.464 |
| 22 feb 2024 | 21,78 | 22,30 | 21,69 | 22,15 | 22,15 | 46.995.341 |
| 21 feb 2024 | 21,31 | 22,21 | 21,23 | 21,54 | 21,54 | 49.278.123 |
| 20 feb 2024 | 21,30 | 21,76 | 21,06 | 21,54 | 21,54 | 37.010.045 |
| 19 feb 2024 | 21,49 | 21,85 | 21,17 | 21,72 | 21,72 | 52.310.277 |
| 08 feb 2024 | 20,36 | 21,21 | 20,36 | 20,85 | 20,85 | 44.246.360 |
| 07 feb 2024 | 18,99 | 20,16 | 18,90 | 19,79 | 19,79 | 47.756.109 |
| 06 feb 2024 | 17,69 | 19,41 | 17,53 | 19,05 | 19,05 | 47.237.001 |
| 05 feb 2024 | 19,00 | 19,18 | 17,10 | 17,67 | 17,67 | 50.429.480 |
| 02 feb 2024 | 20,08 | 20,35 | 18,35 | 19,19 | 19,19 | 40.458.405 |
| 01 feb 2024 | 19,48 | 20,67 | 19,24 | 20,01 | 20,01 | 36.178.611 |
| 31 ene 2024 | 20,88 | 21,24 | 19,60 | 19,66 | 19,66 | 42.899.700 |
| 30 ene 2024 | 21,98 | 22,22 | 20,86 | 21,03 | 21,03 | 35.289.065 |
| 29 ene 2024 | 23,24 | 23,53 | 22,01 | 22,04 | 22,04 | 31.675.704 |
| 26 ene 2024 | 23,70 | 23,86 | 22,93 | 22,99 | 22,99 | 33.933.334 |
| 25 ene 2024 | 22,71 | 23,87 | 22,61 | 23,70 | 23,70 | 46.211.461 |
| *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.