Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.763,50 -606,14 (-1,02%)
Goldcard Smart Group Co., Ltd. (300349.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 13,49 | 14,91 | 13,43 | 14,51 | 14,51 | 26.247.982 |
| 25 abr 2024 | 13,47 | 13,50 | 13,30 | 13,42 | 13,42 | 7.239.200 |
| 24 abr 2024 | 13,02 | 13,56 | 13,02 | 13,54 | 13,54 | 11.529.297 |
| 23 abr 2024 | 13,20 | 13,47 | 13,01 | 13,08 | 13,08 | 8.653.041 |
| 22 abr 2024 | 13,50 | 13,59 | 13,15 | 13,30 | 13,30 | 12.642.842 |
| 19 abr 2024 | 13,15 | 13,37 | 13,03 | 13,15 | 13,15 | 10.648.309 |
| 18 abr 2024 | 12,60 | 13,55 | 12,40 | 13,33 | 13,33 | 20.883.768 |
| 17 abr 2024 | 11,61 | 12,60 | 11,61 | 12,60 | 12,60 | 10.404.220 |
| 16 abr 2024 | 12,10 | 12,17 | 11,30 | 11,48 | 11,48 | 9.475.257 |
| 15 abr 2024 | 12,32 | 12,49 | 11,94 | 12,18 | 12,18 | 6.741.625 |
| 12 abr 2024 | 12,38 | 12,55 | 12,24 | 12,38 | 12,38 | 3.834.700 |
| 11 abr 2024 | 12,37 | 12,69 | 12,28 | 12,46 | 12,46 | 4.101.100 |
| 10 abr 2024 | 12,79 | 12,79 | 12,25 | 12,36 | 12,36 | 4.542.380 |
| 09 abr 2024 | 12,85 | 12,86 | 12,61 | 12,70 | 12,70 | 4.058.613 |
| 08 abr 2024 | 13,12 | 13,15 | 12,66 | 12,71 | 12,71 | 4.432.483 |
| 03 abr 2024 | 13,09 | 13,12 | 12,77 | 12,98 | 12,98 | 4.775.300 |
| 02 abr 2024 | 13,22 | 13,27 | 13,04 | 13,14 | 13,14 | 4.327.010 |
| 01 abr 2024 | 13,09 | 13,37 | 13,05 | 13,22 | 13,22 | 7.104.056 |
| 29 mar 2024 | 12,66 | 12,80 | 12,62 | 13,00 | 13,00 | 2.027.123 |
| 28 mar 2024 | 12,40 | 12,87 | 12,35 | 12,70 | 12,70 | 5.087.556 |
| 27 mar 2024 | 12,71 | 12,79 | 12,43 | 12,43 | 12,43 | 5.164.997 |
| 26 mar 2024 | 12,97 | 12,99 | 12,50 | 12,69 | 12,69 | 7.910.281 |
| 25 mar 2024 | 12,90 | 13,43 | 12,81 | 13,05 | 13,05 | 9.334.335 |
| 22 mar 2024 | 12,97 | 13,05 | 12,76 | 12,90 | 12,90 | 6.117.322 |
| 21 mar 2024 | 13,15 | 13,20 | 12,93 | 13,02 | 13,02 | 4.958.680 |
| 20 mar 2024 | 13,23 | 13,27 | 13,03 | 13,13 | 13,13 | 5.552.980 |
| 19 mar 2024 | 13,08 | 13,28 | 12,95 | 13,20 | 13,20 | 9.375.413 |
| 18 mar 2024 | 12,69 | 13,59 | 12,65 | 13,15 | 13,15 | 19.826.862 |
| 15 mar 2024 | 12,20 | 12,75 | 12,02 | 12,69 | 12,69 | 10.373.178 |
| 14 mar 2024 | 12,54 | 12,90 | 11,98 | 12,21 | 12,21 | 12.038.814 |
| 13 mar 2024 | 12,13 | 12,60 | 12,03 | 12,57 | 12,57 | 10.861.558 |
| 12 mar 2024 | 12,27 | 12,32 | 12,03 | 12,13 | 12,13 | 5.640.833 |
| 11 mar 2024 | 12,05 | 12,20 | 11,94 | 12,19 | 12,19 | 4.407.670 |
| 08 mar 2024 | 11,92 | 12,11 | 11,87 | 12,08 | 12,08 | 4.876.100 |
| 07 mar 2024 | 11,95 | 12,16 | 11,84 | 11,98 | 11,98 | 5.911.022 |
| 06 mar 2024 | 11,66 | 12,09 | 11,61 | 11,87 | 11,87 | 5.679.921 |
| 05 mar 2024 | 11,70 | 11,79 | 11,54 | 11,67 | 11,67 | 4.203.037 |
| 04 mar 2024 | 11,81 | 11,88 | 11,59 | 11,78 | 11,78 | 6.273.247 |
| 01 mar 2024 | 11,77 | 11,88 | 11,63 | 11,81 | 11,81 | 7.597.637 |
| 29 feb 2024 | 11,32 | 11,75 | 11,27 | 11,72 | 11,72 | 7.176.601 |
| 28 feb 2024 | 12,01 | 12,25 | 11,28 | 11,29 | 11,29 | 10.312.353 |
| 27 feb 2024 | 11,66 | 11,94 | 11,43 | 11,93 | 11,93 | 8.319.900 |
| 26 feb 2024 | 11,50 | 11,83 | 11,43 | 11,57 | 11,57 | 7.782.268 |
| 23 feb 2024 | 11,28 | 11,40 | 11,15 | 11,37 | 11,37 | 5.091.373 |
| 22 feb 2024 | 11,17 | 11,38 | 11,12 | 11,28 | 11,28 | 3.553.156 |
| 21 feb 2024 | 11,06 | 11,58 | 10,95 | 11,22 | 11,22 | 6.211.792 |
| 20 feb 2024 | 11,10 | 11,30 | 10,80 | 11,25 | 11,25 | 5.378.285 |
| 19 feb 2024 | 11,16 | 11,22 | 10,81 | 11,15 | 11,15 | 8.938.630 |
| 08 feb 2024 | 9,72 | 11,06 | 9,60 | 11,01 | 11,01 | 15.418.788 |
| 07 feb 2024 | 9,76 | 10,09 | 9,48 | 9,70 | 9,70 | 9.402.147 |
| 06 feb 2024 | 8,85 | 9,76 | 8,42 | 9,50 | 9,50 | 9.944.954 |
| 05 feb 2024 | 9,75 | 9,78 | 8,73 | 8,91 | 8,91 | 11.272.159 |
| 02 feb 2024 | 10,40 | 10,53 | 9,53 | 9,83 | 9,83 | 8.203.739 |
| 01 feb 2024 | 10,17 | 10,60 | 9,99 | 10,43 | 10,43 | 7.903.592 |
| 31 ene 2024 | 10,74 | 10,81 | 10,24 | 10,29 | 10,29 | 7.655.093 |
| 30 ene 2024 | 11,07 | 11,24 | 10,78 | 10,81 | 10,81 | 6.314.700 |
| 29 ene 2024 | 12,00 | 12,00 | 11,17 | 11,19 | 11,19 | 7.775.726 |
| 26 ene 2024 | 11,92 | 12,09 | 11,88 | 11,93 | 11,93 | 4.885.200 |
| 25 ene 2024 | 11,25 | 12,00 | 11,21 | 11,95 | 11,95 | 7.573.467 |
| 24 ene 2024 | 11,36 | 11,49 | 10,82 | 11,30 | 11,30 | 6.591.000 |
| 23 ene 2024 | 11,25 | 11,35 | 10,93 | 11,22 | 11,22 | 7.016.600 |
| 22 ene 2024 | 12,12 | 12,15 | 11,17 | 11,26 | 11,26 | 9.585.119 |
| 19 ene 2024 | 12,40 | 12,42 | 11,88 | 12,05 | 12,05 | 10.025.740 |
| 18 ene 2024 | 12,50 | 12,74 | 12,14 | 12,45 | 12,45 | 11.263.284 |
| 17 ene 2024 | 12,68 | 13,23 | 12,42 | 12,42 | 12,42 | 17.328.879 |
| 16 ene 2024 | 12,67 | 12,90 | 12,28 | 12,49 | 12,49 | 13.227.345 |
| 15 ene 2024 | 12,15 | 12,25 | 11,99 | 12,21 | 12,21 | 3.343.502 |
| 12 ene 2024 | 12,26 | 12,37 | 12,13 | 12,19 | 12,19 | 2.433.700 |
| 11 ene 2024 | 12,00 | 12,29 | 11,91 | 12,26 | 12,26 | 3.487.500 |
| 10 ene 2024 | 12,09 | 12,16 | 11,82 | 11,92 | 11,92 | 3.518.700 |
| 09 ene 2024 | 12,14 | 12,36 | 12,02 | 12,08 | 12,08 | 3.163.700 |
| 08 ene 2024 | 12,35 | 12,46 | 12,09 | 12,09 | 12,09 | 3.477.869 |
| 05 ene 2024 | 12,52 | 12,77 | 12,27 | 12,34 | 12,34 | 3.279.460 |
| 04 ene 2024 | 12,51 | 12,54 | 12,36 | 12,51 | 12,51 | 2.515.900 |
| 03 ene 2024 | 12,57 | 12,57 | 12,40 | 12,51 | 12,51 | 2.877.307 |
| 02 ene 2024 | 12,47 | 12,69 | 12,42 | 12,58 | 12,58 | 3.928.600 |
| 29 dic 2023 | 12,26 | 12,46 | 12,22 | 12,42 | 12,42 | 2.598.160 |
| 28 dic 2023 | 11,93 | 12,34 | 11,91 | 12,29 | 12,29 | 2.861.500 |
| 27 dic 2023 | 11,90 | 12,06 | 11,83 | 12,01 | 12,01 | 1.945.980 |
| 26 dic 2023 | 12,14 | 12,15 | 11,82 | 11,89 | 11,89 | 2.100.000 |
| 25 dic 2023 | 12,09 | 12,23 | 12,03 | 12,13 | 12,13 | 2.357.337 |
| 22 dic 2023 | 12,30 | 12,35 | 12,11 | 12,18 | 12,18 | 2.647.160 |
| 21 dic 2023 | 12,22 | 12,28 | 11,91 | 12,28 | 12,28 | 3.117.707 |
| 20 dic 2023 | 12,40 | 12,43 | 12,20 | 12,21 | 12,21 | 2.171.317 |
| 19 dic 2023 | 12,23 | 12,40 | 12,18 | 12,34 | 12,34 | 2.307.900 |
| 18 dic 2023 | 12,40 | 12,42 | 12,20 | 12,21 | 12,21 | 2.584.900 |
| 15 dic 2023 | 12,52 | 12,64 | 12,35 | 12,40 | 12,40 | 3.693.100 |
| 14 dic 2023 | 12,64 | 12,80 | 12,50 | 12,52 | 12,52 | 3.073.800 |
| 13 dic 2023 | 12,58 | 12,72 | 12,44 | 12,52 | 12,52 | 2.425.100 |
| 12 dic 2023 | 12,64 | 12,68 | 12,51 | 12,59 | 12,59 | 2.439.500 |
| 11 dic 2023 | 12,50 | 12,68 | 12,27 | 12,65 | 12,65 | 3.970.300 |
| 08 dic 2023 | 12,60 | 12,78 | 12,50 | 12,55 | 12,55 | 3.817.380 |
| 07 dic 2023 | 12,65 | 12,65 | 12,48 | 12,54 | 12,54 | 2.368.552 |
| 06 dic 2023 | 12,47 | 12,66 | 12,44 | 12,58 | 12,58 | 3.434.800 |
| 05 dic 2023 | 12,86 | 12,92 | 12,45 | 12,47 | 12,47 | 3.854.100 |
| 04 dic 2023 | 12,99 | 13,03 | 12,85 | 12,92 | 12,92 | 3.298.332 |
| 01 dic 2023 | 12,89 | 13,05 | 12,75 | 12,94 | 12,94 | 2.697.300 |
| 30 nov 2023 | 13,10 | 13,10 | 12,80 | 12,92 | 12,92 | 3.531.600 |
| 29 nov 2023 | 13,08 | 13,15 | 12,95 | 13,00 | 13,00 | 3.405.019 |
| 28 nov 2023 | 12,89 | 13,10 | 12,77 | 13,10 | 13,10 | 4.156.506 |
| *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.