Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.933,57 -180,66 (-0,30%)
Liaoning Kelong Fine Chemical,Inc. (300405.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,7200 | 3,7200 | 3,5900 | 3,6600 | 3,6600 | 7.008.030 |
| 20 jun 2024 | 3,8500 | 3,8700 | 3,6600 | 3,6700 | 3,6700 | 8.020.750 |
| 19 jun 2024 | 3,8800 | 3,8900 | 3,7800 | 3,8400 | 3,8400 | 6.670.750 |
| 18 jun 2024 | 3,7100 | 3,8400 | 3,6800 | 3,8200 | 3,8200 | 8.449.480 |
| 17 jun 2024 | 3,7700 | 3,8000 | 3,6600 | 3,7000 | 3,7000 | 8.519.218 |
| 14 jun 2024 | 3,8400 | 3,8400 | 3,7200 | 3,7900 | 3,7900 | 8.105.955 |
| 13 jun 2024 | 3,9600 | 4,0200 | 3,7900 | 3,8100 | 3,8100 | 11.006.430 |
| 12 jun 2024 | 3,8000 | 3,9700 | 3,8000 | 3,9400 | 3,9400 | 11.194.954 |
| 11 jun 2024 | 3,8500 | 3,8600 | 3,7200 | 3,8300 | 3,8300 | 10.765.061 |
| 07 jun 2024 | 3,6800 | 3,8900 | 3,6800 | 3,8100 | 3,8100 | 19.223.895 |
| 06 jun 2024 | 3,8400 | 3,8900 | 3,4900 | 3,6000 | 3,6000 | 23.049.987 |
| 05 jun 2024 | 3,9400 | 3,9800 | 3,7800 | 3,8800 | 3,8800 | 17.415.171 |
| 04 jun 2024 | 4,2100 | 4,2900 | 3,9400 | 3,9900 | 3,9900 | 28.982.527 |
| 03 jun 2024 | 4,7200 | 4,7400 | 4,3500 | 4,4100 | 4,4100 | 34.817.359 |
| 31 may 2024 | 4,7800 | 5,1400 | 4,5300 | 4,9600 | 4,9600 | 53.420.899 |
| 30 may 2024 | 4,4000 | 5,2800 | 4,4000 | 5,0600 | 5,0600 | 58.214.343 |
| 29 may 2024 | 4,3300 | 4,4000 | 4,2100 | 4,4000 | 4,4000 | 6.725.560 |
| 28 may 2024 | 4,3900 | 4,4000 | 4,2400 | 4,2600 | 4,2600 | 5.331.700 |
| 27 may 2024 | 4,3700 | 4,4100 | 4,2400 | 4,3600 | 4,3600 | 6.249.580 |
| 24 may 2024 | 4,4400 | 4,4500 | 4,2600 | 4,2700 | 4,2700 | 4.752.310 |
| 23 may 2024 | 4,5500 | 4,5700 | 4,3400 | 4,3800 | 4,3800 | 6.074.300 |
| 22 may 2024 | 4,5700 | 4,6200 | 4,5100 | 4,5700 | 4,5700 | 4.114.490 |
| 21 may 2024 | 4,5600 | 4,6000 | 4,5100 | 4,5300 | 4,5300 | 5.253.360 |
| 20 may 2024 | 4,6400 | 4,6700 | 4,5700 | 4,5800 | 4,5800 | 6.848.764 |
| 17 may 2024 | 4,5600 | 4,6200 | 4,4600 | 4,6200 | 4,6200 | 7.226.619 |
| 16 may 2024 | 4,4600 | 4,6000 | 4,4500 | 4,5300 | 4,5300 | 7.669.860 |
| 15 may 2024 | 4,4200 | 4,5200 | 4,3300 | 4,4600 | 4,4600 | 6.920.890 |
| 14 may 2024 | 4,3400 | 4,4500 | 4,3100 | 4,4100 | 4,4100 | 5.934.845 |
| 13 may 2024 | 4,4500 | 4,4500 | 4,2700 | 4,2800 | 4,2800 | 8.803.960 |
| 10 may 2024 | 4,7000 | 4,7000 | 4,4600 | 4,4800 | 4,4800 | 10.420.630 |
| 09 may 2024 | 4,6000 | 4,7100 | 4,5900 | 4,6800 | 4,6800 | 10.669.950 |
| 08 may 2024 | 4,6800 | 4,7200 | 4,5000 | 4,5800 | 4,5800 | 13.716.826 |
| 07 may 2024 | 4,5500 | 4,7200 | 4,5100 | 4,6800 | 4,6800 | 11.502.076 |
| 06 may 2024 | 4,4000 | 4,5600 | 4,3600 | 4,5400 | 4,5400 | 10.561.996 |
| 30 abr 2024 | 4,4900 | 4,5000 | 4,3000 | 4,3500 | 4,3500 | 8.065.580 |
| 29 abr 2024 | 4,2200 | 4,4300 | 4,1900 | 4,4300 | 4,4300 | 8.383.721 |
| 26 abr 2024 | 4,2000 | 4,2700 | 4,1600 | 4,2300 | 4,2300 | 9.028.021 |
| 25 abr 2024 | 4,1200 | 4,3000 | 4,0500 | 4,2500 | 4,2500 | 9.713.969 |
| 24 abr 2024 | 4,0200 | 4,1400 | 3,9600 | 4,1100 | 4,1100 | 7.218.130 |
| 23 abr 2024 | 3,8500 | 4,0300 | 3,8300 | 3,9900 | 3,9900 | 7.817.760 |
| 22 abr 2024 | 3,9800 | 4,0000 | 3,7100 | 3,8300 | 3,8300 | 8.768.900 |
| 19 abr 2024 | 3,9800 | 4,0400 | 3,8600 | 3,9800 | 3,9800 | 8.515.440 |
| 18 abr 2024 | 4,1200 | 4,1500 | 3,8700 | 3,9800 | 3,9800 | 9.787.720 |
| 17 abr 2024 | 3,6000 | 4,0700 | 3,6000 | 4,0600 | 4,0600 | 15.227.136 |
| 16 abr 2024 | 4,0400 | 4,0800 | 3,5300 | 3,5400 | 3,5400 | 19.063.629 |
| 15 abr 2024 | 4,5900 | 4,7700 | 4,0000 | 4,1400 | 4,1400 | 20.545.802 |
| 12 abr 2024 | 4,7400 | 4,8000 | 4,6300 | 4,6500 | 4,6500 | 8.157.290 |
| 11 abr 2024 | 4,7400 | 4,8300 | 4,6800 | 4,7400 | 4,7400 | 7.689.480 |
| 10 abr 2024 | 5,0000 | 5,0300 | 4,7100 | 4,7600 | 4,7600 | 9.002.090 |
| 09 abr 2024 | 4,9100 | 5,0100 | 4,8900 | 5,0000 | 5,0000 | 7.090.380 |
| 08 abr 2024 | 5,2200 | 5,2500 | 4,9000 | 4,9100 | 4,9100 | 10.283.910 |
| 03 abr 2024 | 5,3900 | 5,4400 | 5,1300 | 5,2300 | 5,2300 | 11.069.330 |
| 02 abr 2024 | 5,2800 | 5,4500 | 5,2500 | 5,3600 | 5,3600 | 13.254.916 |
| 01 abr 2024 | 5,1200 | 5,3400 | 5,1200 | 5,3000 | 5,3000 | 12.931.260 |
| 29 mar 2024 | 5,0800 | 5,2100 | 5,0400 | 5,1300 | 5,1300 | 7.723.380 |
| 28 mar 2024 | 4,9000 | 5,1000 | 4,8800 | 5,0300 | 5,0300 | 11.458.620 |
| 27 mar 2024 | 5,2400 | 5,2400 | 4,8700 | 4,9000 | 4,9000 | 15.645.511 |
| 26 mar 2024 | 5,2900 | 5,3900 | 5,0900 | 5,2300 | 5,2300 | 17.033.890 |
| 25 mar 2024 | 5,6500 | 5,7400 | 5,3400 | 5,3500 | 5,3500 | 24.251.490 |
| 22 mar 2024 | 5,7000 | 5,9000 | 5,6000 | 5,7900 | 5,7900 | 34.180.765 |
| 21 mar 2024 | 5,5000 | 5,9000 | 5,4600 | 5,7900 | 5,7900 | 36.650.825 |
| 20 mar 2024 | 5,4000 | 5,5600 | 5,4000 | 5,4900 | 5,4900 | 20.101.071 |
| 19 mar 2024 | 5,4800 | 5,6300 | 5,3300 | 5,4400 | 5,4400 | 23.234.079 |
| 18 mar 2024 | 5,3300 | 5,4800 | 5,3000 | 5,4300 | 5,4300 | 16.517.630 |
| 15 mar 2024 | 5,1900 | 5,4000 | 5,1900 | 5,3400 | 5,3400 | 17.826.880 |
| 14 mar 2024 | 5,2600 | 5,3700 | 5,0900 | 5,2600 | 5,2600 | 15.990.980 |
| 13 mar 2024 | 5,4200 | 5,4300 | 5,2600 | 5,3000 | 5,3000 | 22.933.680 |
| 12 mar 2024 | 5,2100 | 5,4800 | 5,1800 | 5,4800 | 5,4800 | 27.376.002 |
| 11 mar 2024 | 4,9900 | 5,2600 | 4,9900 | 5,2300 | 5,2300 | 22.600.110 |
| 08 mar 2024 | 5,0300 | 5,1700 | 4,9600 | 4,9800 | 4,9800 | 15.153.460 |
| 07 mar 2024 | 5,2900 | 5,3300 | 5,0000 | 5,0300 | 5,0300 | 23.723.870 |
| 06 mar 2024 | 5,2000 | 5,3500 | 5,1300 | 5,3300 | 5,3300 | 23.091.155 |
| 05 mar 2024 | 5,4600 | 5,5800 | 5,1500 | 5,2600 | 5,2600 | 28.587.441 |
| 04 mar 2024 | 5,7800 | 5,7800 | 5,3500 | 5,6300 | 5,6300 | 33.806.873 |
| 01 mar 2024 | 6,2100 | 6,4000 | 5,7500 | 5,8900 | 5,8900 | 45.452.907 |
| 29 feb 2024 | 5,3600 | 6,2500 | 5,2500 | 6,2400 | 6,2400 | 53.610.077 |
| 28 feb 2024 | 5,5000 | 6,2800 | 5,2900 | 5,3300 | 5,3300 | 53.330.113 |
| 27 feb 2024 | 5,1500 | 5,5000 | 5,0900 | 5,4600 | 5,4600 | 25.117.503 |
| 26 feb 2024 | 5,1500 | 5,2900 | 4,9700 | 5,1400 | 5,1400 | 26.286.650 |
| 23 feb 2024 | 4,9200 | 5,3500 | 4,8700 | 5,1600 | 5,1600 | 33.755.239 |
| 22 feb 2024 | 4,6300 | 4,9800 | 4,5100 | 4,9600 | 4,9600 | 27.140.504 |
| 21 feb 2024 | 4,4100 | 4,9000 | 4,3100 | 4,6100 | 4,6100 | 25.777.387 |
| 20 feb 2024 | 4,3800 | 4,6200 | 4,2400 | 4,4500 | 4,4500 | 20.623.244 |
| 19 feb 2024 | 4,0000 | 4,4100 | 4,0000 | 4,3000 | 4,3000 | 25.949.097 |
| 08 feb 2024 | 3,5300 | 4,2200 | 3,3400 | 4,1000 | 4,1000 | 28.852.305 |
| 07 feb 2024 | 4,5100 | 4,5400 | 3,6100 | 3,6100 | 3,6100 | 31.074.545 |
| 06 feb 2024 | 4,0000 | 4,5600 | 3,6900 | 4,5100 | 4,5100 | 33.506.906 |
| 05 feb 2024 | 5,0900 | 5,1900 | 4,2200 | 4,2200 | 4,2200 | 36.105.590 |
| 02 feb 2024 | 5,9100 | 5,9800 | 5,0000 | 5,2800 | 5,2800 | 33.471.835 |
| 01 feb 2024 | 6,0100 | 6,2700 | 5,7400 | 5,8100 | 5,8100 | 26.735.325 |
| 31 ene 2024 | 6,6200 | 6,7200 | 5,6500 | 5,9000 | 5,9000 | 38.803.258 |
| 30 ene 2024 | 7,2500 | 7,3200 | 6,5600 | 6,6000 | 6,6000 | 33.590.933 |
| 29 ene 2024 | 7,7400 | 7,8200 | 7,0800 | 7,1800 | 7,1800 | 37.117.502 |
| 26 ene 2024 | 7,9500 | 8,2700 | 7,5000 | 7,6800 | 7,6800 | 49.012.651 |
| 25 ene 2024 | 7,4600 | 8,3500 | 7,3700 | 7,9900 | 7,9900 | 59.436.325 |
| 24 ene 2024 | 6,8700 | 8,1100 | 6,8000 | 7,7500 | 7,7500 | 80.109.496 |
| 23 ene 2024 | 6,9600 | 7,1600 | 6,5100 | 6,7600 | 6,7600 | 33.206.101 |
| 22 ene 2024 | 7,9500 | 8,2000 | 6,7000 | 6,9400 | 6,9400 | 51.385.910 |
| 19 ene 2024 | 7,6400 | 8,3900 | 7,4600 | 8,1600 | 8,1600 | 45.297.016 |
| 18 ene 2024 | 7,5000 | 7,8900 | 7,2400 | 7,6300 | 7,6300 | 33.250.646 |
| *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.