Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.374,21 +1.253,62 (+2,09%)
Changshu Tianyin Electromechanical Co.,Ltd (300342.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 | 13,11 | 13,62 | 13,11 | 13,55 | 13,55 | 20.766.574 |
| 16 may 2024 | 13,39 | 13,55 | 13,11 | 13,20 | 13,20 | 16.706.557 |
| 15 may 2024 | 13,46 | 13,72 | 13,07 | 13,23 | 13,23 | 18.533.443 |
| 14 may 2024 | 13,53 | 13,77 | 13,30 | 13,40 | 13,40 | 19.262.898 |
| 13 may 2024 | 13,90 | 14,01 | 13,36 | 13,49 | 13,49 | 33.027.494 |
| 10 may 2024 | 14,32 | 15,25 | 14,22 | 14,42 | 14,42 | 53.377.546 |
| 09 may 2024 | 14,25 | 14,49 | 14,11 | 14,22 | 14,22 | 28.096.150 |
| 08 may 2024 | 14,47 | 14,82 | 14,06 | 14,37 | 14,37 | 49.705.802 |
| 07 may 2024 | 13,11 | 15,33 | 13,03 | 14,62 | 14,62 | 72.623.297 |
| 06 may 2024 | 13,00 | 13,35 | 12,90 | 13,11 | 13,11 | 18.011.857 |
| 30 abr 2024 | 13,15 | 13,19 | 12,77 | 12,81 | 12,81 | 17.125.826 |
| 29 abr 2024 | 12,72 | 13,19 | 12,65 | 13,09 | 13,09 | 23.884.811 |
| 26 abr 2024 | 12,16 | 12,92 | 12,12 | 12,72 | 12,72 | 30.358.313 |
| 25 abr 2024 | 12,67 | 12,85 | 12,52 | 12,62 | 12,62 | 20.087.000 |
| 24 abr 2024 | 12,40 | 12,90 | 12,35 | 12,90 | 12,90 | 24.645.294 |
| 23 abr 2024 | 12,20 | 12,56 | 12,17 | 12,23 | 12,23 | 18.668.976 |
| 22 abr 2024 | 12,84 | 13,13 | 12,36 | 12,38 | 12,38 | 27.495.881 |
| 19 abr 2024 | 12,15 | 12,59 | 11,93 | 12,27 | 12,27 | 22.430.596 |
| 18 abr 2024 | 12,29 | 12,66 | 12,11 | 12,32 | 12,32 | 21.708.790 |
| 17 abr 2024 | 11,82 | 12,34 | 11,82 | 12,29 | 12,29 | 22.809.078 |
| 16 abr 2024 | 12,70 | 12,70 | 11,20 | 11,43 | 11,43 | 30.862.451 |
| 15 abr 2024 | 13,06 | 13,55 | 12,63 | 12,96 | 12,96 | 27.534.844 |
| 12 abr 2024 | 12,67 | 13,46 | 12,65 | 12,83 | 12,83 | 29.031.019 |
| 11 abr 2024 | 12,42 | 12,75 | 12,37 | 12,50 | 12,50 | 14.831.628 |
| 10 abr 2024 | 13,30 | 13,30 | 12,47 | 12,70 | 12,70 | 23.053.408 |
| 09 abr 2024 | 13,49 | 13,62 | 13,15 | 13,38 | 13,38 | 18.673.496 |
| 08 abr 2024 | 13,79 | 13,95 | 13,30 | 13,32 | 13,32 | 19.122.973 |
| 03 abr 2024 | 14,80 | 14,80 | 13,60 | 13,79 | 13,79 | 37.977.049 |
| 02 abr 2024 | 15,02 | 15,22 | 14,75 | 14,93 | 14,93 | 29.390.885 |
| 01 abr 2024 | 15,45 | 15,59 | 14,98 | 15,12 | 15,12 | 35.847.216 |
| 29 mar 2024 | 14,56 | 14,98 | 14,45 | 15,24 | 15,24 | 24.999.652 |
| 28 mar 2024 | 13,24 | 15,35 | 13,18 | 14,88 | 14,88 | 65.673.064 |
| 27 mar 2024 | 13,60 | 13,60 | 12,90 | 13,06 | 13,06 | 24.455.530 |
| 26 mar 2024 | 13,59 | 14,01 | 13,56 | 13,62 | 13,62 | 22.419.421 |
| 25 mar 2024 | 14,40 | 14,54 | 13,61 | 13,65 | 13,65 | 35.784.447 |
| 22 mar 2024 | 15,05 | 15,05 | 14,26 | 14,46 | 14,46 | 36.769.824 |
| 21 mar 2024 | 14,72 | 15,36 | 14,50 | 15,05 | 15,05 | 46.090.308 |
| 20 mar 2024 | 14,78 | 14,98 | 14,56 | 14,83 | 14,83 | 34.006.997 |
| 19 mar 2024 | 14,34 | 15,18 | 14,20 | 14,87 | 14,87 | 47.458.335 |
| 18 mar 2024 | 14,39 | 14,48 | 14,11 | 14,38 | 14,38 | 27.473.595 |
| 15 mar 2024 | 14,09 | 14,31 | 13,85 | 14,27 | 14,27 | 26.505.960 |
| 14 mar 2024 | 14,31 | 14,60 | 13,86 | 14,22 | 14,22 | 32.937.943 |
| 13 mar 2024 | 14,30 | 14,90 | 14,03 | 14,50 | 14,50 | 47.466.103 |
| 12 mar 2024 | 13,95 | 14,64 | 13,81 | 14,41 | 14,41 | 43.016.252 |
| 11 mar 2024 | 13,80 | 14,08 | 13,63 | 14,00 | 14,00 | 29.695.164 |
| 08 mar 2024 | 13,39 | 14,33 | 13,06 | 14,12 | 14,12 | 44.129.987 |
| 07 mar 2024 | 14,84 | 14,87 | 13,48 | 13,55 | 13,55 | 60.942.689 |
| 06 mar 2024 | 13,83 | 14,50 | 13,50 | 14,45 | 14,45 | 56.759.419 |
| 05 mar 2024 | 13,35 | 14,27 | 13,08 | 13,68 | 13,68 | 59.249.337 |
| 04 mar 2024 | 13,33 | 13,82 | 13,05 | 13,54 | 13,54 | 41.004.761 |
| 01 mar 2024 | 12,99 | 13,66 | 12,86 | 13,50 | 13,50 | 44.653.443 |
| 29 feb 2024 | 12,11 | 12,98 | 12,11 | 12,96 | 12,96 | 43.512.201 |
| 28 feb 2024 | 13,64 | 13,85 | 12,05 | 12,05 | 12,05 | 68.342.309 |
| 27 feb 2024 | 13,00 | 14,35 | 13,00 | 13,94 | 13,94 | 64.502.112 |
| 26 feb 2024 | 12,58 | 13,18 | 12,33 | 12,83 | 12,83 | 47.356.289 |
| 23 feb 2024 | 11,81 | 12,65 | 11,59 | 12,46 | 12,46 | 48.551.196 |
| 22 feb 2024 | 11,19 | 11,72 | 11,19 | 11,69 | 11,69 | 37.069.925 |
| 21 feb 2024 | 10,79 | 11,59 | 10,71 | 11,19 | 11,19 | 40.619.018 |
| 20 feb 2024 | 10,52 | 11,49 | 10,30 | 11,08 | 11,08 | 39.818.236 |
| 19 feb 2024 | 10,16 | 11,28 | 10,08 | 10,60 | 10,60 | 32.921.611 |
| 08 feb 2024 | 9,22 | 10,20 | 9,22 | 10,10 | 10,10 | 27.050.126 |
| 07 feb 2024 | 9,16 | 9,73 | 9,02 | 9,19 | 9,19 | 28.776.424 |
| 06 feb 2024 | 8,70 | 9,45 | 8,10 | 9,22 | 9,22 | 26.151.832 |
| 05 feb 2024 | 9,97 | 10,09 | 8,68 | 8,84 | 8,84 | 27.321.249 |
| 02 feb 2024 | 10,91 | 11,09 | 9,76 | 10,12 | 10,12 | 19.735.967 |
| 01 feb 2024 | 10,86 | 11,11 | 10,52 | 10,82 | 10,82 | 15.048.515 |
| 31 ene 2024 | 11,60 | 11,73 | 10,84 | 10,91 | 10,91 | 15.660.693 |
| 30 ene 2024 | 12,01 | 12,14 | 11,54 | 11,58 | 11,58 | 11.753.619 |
| 29 ene 2024 | 12,41 | 12,46 | 11,89 | 11,95 | 11,95 | 12.885.851 |
| 26 ene 2024 | 12,49 | 12,65 | 12,29 | 12,38 | 12,38 | 17.151.212 |
| 25 ene 2024 | 11,95 | 12,76 | 11,95 | 12,68 | 12,68 | 29.602.137 |
| 24 ene 2024 | 11,75 | 12,04 | 11,39 | 11,99 | 11,99 | 17.749.969 |
| 23 ene 2024 | 11,44 | 11,74 | 11,33 | 11,67 | 11,67 | 13.144.475 |
| 22 ene 2024 | 12,30 | 12,50 | 11,40 | 11,57 | 11,57 | 18.376.920 |
| 19 ene 2024 | 12,82 | 13,09 | 12,30 | 12,33 | 12,33 | 16.659.984 |
| 18 ene 2024 | 12,68 | 12,99 | 12,51 | 12,96 | 12,96 | 18.887.733 |
| 17 ene 2024 | 13,01 | 13,41 | 12,81 | 12,82 | 12,82 | 20.669.111 |
| 16 ene 2024 | 13,53 | 13,70 | 12,74 | 13,16 | 13,16 | 32.057.142 |
| 15 ene 2024 | 13,80 | 14,25 | 13,68 | 13,79 | 13,79 | 35.001.207 |
| 12 ene 2024 | 13,61 | 14,99 | 13,19 | 14,40 | 14,40 | 45.093.619 |
| 11 ene 2024 | 13,00 | 13,51 | 13,00 | 13,47 | 13,47 | 11.462.724 |
| 10 ene 2024 | 13,30 | 13,35 | 12,90 | 13,06 | 13,06 | 11.427.052 |
| 09 ene 2024 | 13,44 | 13,67 | 13,20 | 13,41 | 13,41 | 14.651.679 |
| 08 ene 2024 | 13,90 | 13,95 | 13,40 | 13,42 | 13,42 | 12.958.921 |
| 05 ene 2024 | 14,64 | 14,64 | 13,72 | 13,87 | 13,87 | 20.729.456 |
| 04 ene 2024 | 14,70 | 14,84 | 14,57 | 14,66 | 14,66 | 11.910.515 |
| 03 ene 2024 | 14,86 | 14,97 | 14,47 | 14,76 | 14,76 | 21.420.533 |
| 02 ene 2024 | 15,50 | 15,60 | 14,90 | 14,97 | 14,97 | 27.690.028 |
| 29 dic 2023 | 14,73 | 15,55 | 14,56 | 15,37 | 15,37 | 45.394.336 |
| 28 dic 2023 | 14,54 | 15,05 | 14,41 | 14,83 | 14,83 | 41.013.260 |
| 27 dic 2023 | 13,92 | 14,74 | 13,85 | 14,66 | 14,66 | 44.194.050 |
| 26 dic 2023 | 14,06 | 14,16 | 13,83 | 13,91 | 13,91 | 10.484.465 |
| 25 dic 2023 | 13,79 | 14,31 | 13,79 | 14,11 | 14,11 | 11.926.825 |
| 22 dic 2023 | 13,96 | 14,30 | 13,92 | 14,02 | 14,02 | 16.708.225 |
| 21 dic 2023 | 13,88 | 14,17 | 13,79 | 14,00 | 14,00 | 10.892.402 |
| 20 dic 2023 | 14,29 | 14,38 | 14,00 | 14,06 | 14,06 | 10.247.929 |
| 19 dic 2023 | 14,35 | 14,40 | 14,17 | 14,30 | 14,30 | 12.731.519 |
| 18 dic 2023 | 14,66 | 14,76 | 14,33 | 14,39 | 14,39 | 17.528.401 |
| 15 dic 2023 | 15,12 | 15,12 | 14,60 | 14,69 | 14,69 | 23.081.957 |
| 14 dic 2023 | 15,00 | 15,45 | 14,85 | 15,00 | 15,00 | 33.249.283 |
| *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.