Mercados españoles cerrados en 2 hrs 27 min
IBEX 35
11.099,50 +67,20 (+0,61%) Euro Stoxx 50
4.941,31 +34,01 (+0,69%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,12 -0,12 (-0,14%) Oro
2.339,40 +8,20 (+0,35%) Bitcoin EUR
56.941,47 -3.007,72 (-5,02%)
Jiangsu LiXing General Steel Ball Co.,Ltd. (300421.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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 9,06 | 9,47 | 9,05 | 9,12 | 9,12 | 9.370.768 |
| 21 jun 2024 | 9,06 | 9,49 | 8,85 | 9,32 | 9,32 | 15.561.848 |
| 20 jun 2024 | 9,78 | 9,91 | 9,21 | 9,21 | 9,21 | 24.653.500 |
| 19 jun 2024 | 10,43 | 10,43 | 9,82 | 9,83 | 9,83 | 27.353.340 |
| 18 jun 2024 | 10,30 | 10,93 | 10,21 | 10,50 | 10,50 | 30.605.394 |
| 17 jun 2024 | 10,12 | 10,42 | 9,83 | 10,41 | 10,41 | 29.172.336 |
| 14 jun 2024 | 10,60 | 10,66 | 9,99 | 10,33 | 10,33 | 46.634.592 |
| 13 jun 2024 | 10,53 | 11,58 | 10,53 | 11,23 | 11,23 | 53.663.372 |
| 12 jun 2024 | 10,45 | 11,19 | 10,34 | 10,84 | 10,84 | 39.798.391 |
| 11 jun 2024 | 9,84 | 10,57 | 9,58 | 10,52 | 10,52 | 36.114.992 |
| 07 jun 2024 | 10,07 | 10,57 | 10,00 | 10,20 | 10,20 | 38.264.104 |
| 06 jun 2024 | 10,09 | 10,19 | 9,40 | 9,83 | 9,83 | 31.448.060 |
| 05 jun 2024 | 9,71 | 10,40 | 9,69 | 10,26 | 10,26 | 31.159.714 |
| 04 jun 2024 | 10,06 | 10,12 | 9,64 | 9,99 | 9,99 | 29.655.736 |
| 03 jun 2024 | 10,51 | 10,81 | 9,95 | 10,08 | 10,08 | 36.547.838 |
| 31 may 2024 | 10,29 | 11,36 | 10,24 | 10,60 | 10,60 | 50.472.270 |
| 30 may 2024 | 9,48 | 10,88 | 9,48 | 10,45 | 10,45 | 40.171.556 |
| 29 may 2024 | 9,36 | 9,68 | 9,34 | 9,58 | 9,58 | 12.831.917 |
| 28 may 2024 | 9,43 | 9,56 | 9,20 | 9,43 | 9,43 | 12.287.363 |
| 27 may 2024 | 9,59 | 9,85 | 9,37 | 9,47 | 9,47 | 17.513.112 |
| 24 may 2024 | 9,39 | 9,85 | 9,19 | 9,73 | 9,73 | 22.096.849 |
| 23 may 2024 | 9,75 | 9,80 | 9,35 | 9,49 | 9,49 | 21.361.969 |
| 22 may 2024 | 9,46 | 10,18 | 9,40 | 9,95 | 9,95 | 34.807.257 |
| 21 may 2024 | 8,92 | 9,97 | 8,91 | 9,57 | 9,57 | 34.431.026 |
| 20 may 2024 | 8,79 | 9,02 | 8,75 | 8,93 | 8,93 | 7.980.700 |
| 17 may 2024 | 8,77 | 8,89 | 8,60 | 8,79 | 8,79 | 6.744.880 |
| 16 may 2024 | 8,80 | 8,96 | 8,70 | 8,74 | 8,74 | 5.411.620 |
| 15 may 2024 | 8,97 | 9,04 | 8,76 | 8,87 | 8,87 | 8.891.744 |
| 14 may 2024 | 8,87 | 9,12 | 8,78 | 8,93 | 8,93 | 8.592.095 |
| 13 may 2024 | 8,80 | 9,02 | 8,53 | 8,85 | 8,85 | 7.073.800 |
| 10 may 2024 | 8,97 | 9,07 | 8,71 | 8,88 | 8,88 | 6.014.765 |
| 09 may 2024 | 8,79 | 9,04 | 8,79 | 8,94 | 8,94 | 6.367.052 |
| 08 may 2024 | 8,87 | 8,97 | 8,73 | 8,82 | 8,82 | 4.854.736 |
| 07 may 2024 | 8,79 | 8,91 | 8,71 | 8,91 | 8,91 | 6.180.193 |
| 06 may 2024 | 8,65 | 8,86 | 8,65 | 8,79 | 8,79 | 5.813.177 |
| 30 abr 2024 | 8,65 | 8,85 | 8,48 | 8,56 | 8,56 | 5.915.127 |
| 29 abr 2024 | 8,43 | 8,65 | 8,41 | 8,65 | 8,65 | 7.377.267 |
| 26 abr 2024 | 8,35 | 8,52 | 8,23 | 8,42 | 8,42 | 6.201.004 |
| 25 abr 2024 | 8,15 | 8,53 | 8,06 | 8,39 | 8,39 | 7.108.724 |
| 24 abr 2024 | 7,87 | 8,22 | 7,87 | 8,16 | 8,16 | 5.981.517 |
| 23 abr 2024 | 7,66 | 7,94 | 7,62 | 7,91 | 7,91 | 6.047.180 |
| 22 abr 2024 | 7,76 | 7,93 | 7,50 | 7,69 | 7,69 | 6.149.870 |
| 19 abr 2024 | 7,92 | 8,00 | 7,69 | 7,83 | 7,83 | 5.548.224 |
| 18 abr 2024 | 8,09 | 8,16 | 7,88 | 8,01 | 8,01 | 6.181.320 |
| 17 abr 2024 | 7,52 | 8,14 | 7,51 | 8,11 | 8,11 | 8.934.111 |
| 16 abr 2024 | 7,90 | 7,91 | 7,24 | 7,38 | 7,38 | 11.749.160 |
| 15 abr 2024 | 8,40 | 8,47 | 7,83 | 7,97 | 7,97 | 8.360.519 |
| 12 abr 2024 | 8,54 | 8,67 | 8,40 | 8,41 | 8,41 | 4.428.860 |
| 11 abr 2024 | 8,50 | 8,71 | 8,45 | 8,51 | 8,51 | 5.271.440 |
| 10 abr 2024 | 8,90 | 8,91 | 8,47 | 8,62 | 8,62 | 6.349.520 |
| 09 abr 2024 | 8,66 | 8,96 | 8,65 | 8,84 | 8,84 | 5.489.450 |
| 08 abr 2024 | 8,94 | 8,94 | 8,60 | 8,66 | 8,66 | 6.915.767 |
| 03 abr 2024 | 9,20 | 9,21 | 8,88 | 8,97 | 8,97 | 8.709.696 |
| 02 abr 2024 | 9,24 | 9,36 | 9,12 | 9,21 | 9,21 | 7.052.696 |
| 01 abr 2024 | 9,00 | 9,30 | 8,99 | 9,24 | 9,24 | 8.438.300 |
| 29 mar 2024 | 8,89 | 9,03 | 8,75 | 8,94 | 8,94 | 3.829.120 |
| 28 mar 2024 | 8,66 | 9,05 | 8,60 | 8,85 | 8,85 | 9.852.420 |
| 27 mar 2024 | 9,15 | 9,15 | 8,67 | 8,70 | 8,70 | 10.391.292 |
| 26 mar 2024 | 9,02 | 9,22 | 8,97 | 9,10 | 9,10 | 7.113.524 |
| 25 mar 2024 | 9,42 | 9,47 | 9,05 | 9,08 | 9,08 | 9.167.001 |
| 22 mar 2024 | 9,52 | 9,52 | 9,18 | 9,36 | 9,36 | 9.357.858 |
| 21 mar 2024 | 9,56 | 9,58 | 9,35 | 9,48 | 9,48 | 8.360.587 |
| 20 mar 2024 | 9,36 | 9,62 | 9,35 | 9,50 | 9,50 | 10.233.020 |
| 19 mar 2024 | 9,26 | 9,70 | 9,26 | 9,41 | 9,41 | 12.669.778 |
| 18 mar 2024 | 9,19 | 9,39 | 9,12 | 9,30 | 9,30 | 12.299.858 |
| 15 mar 2024 | 8,91 | 9,13 | 8,85 | 9,13 | 9,13 | 11.768.061 |
| 14 mar 2024 | 9,04 | 9,20 | 8,79 | 9,00 | 9,00 | 16.165.100 |
| 13 mar 2024 | 9,09 | 9,17 | 8,91 | 9,08 | 9,08 | 22.291.668 |
| 12 mar 2024 | 8,95 | 9,45 | 8,91 | 9,35 | 9,35 | 17.895.020 |
| 11 mar 2024 | 8,81 | 8,95 | 8,72 | 8,95 | 8,95 | 9.744.440 |
| 08 mar 2024 | 8,69 | 8,86 | 8,60 | 8,78 | 8,78 | 10.459.128 |
| 07 mar 2024 | 9,07 | 9,20 | 8,68 | 8,70 | 8,70 | 13.476.565 |
| 06 mar 2024 | 8,40 | 8,95 | 8,40 | 8,89 | 8,89 | 13.541.040 |
| 05 mar 2024 | 8,62 | 8,65 | 8,41 | 8,45 | 8,45 | 9.166.000 |
| 04 mar 2024 | 8,94 | 8,94 | 8,41 | 8,68 | 8,68 | 14.853.210 |
| 01 mar 2024 | 8,64 | 9,00 | 8,64 | 8,91 | 8,91 | 11.465.567 |
| 29 feb 2024 | 8,11 | 8,66 | 8,02 | 8,65 | 8,65 | 15.910.742 |
| 28 feb 2024 | 9,40 | 9,43 | 8,10 | 8,21 | 8,21 | 26.374.687 |
| 27 feb 2024 | 9,23 | 9,46 | 9,10 | 9,40 | 9,40 | 11.601.769 |
| 26 feb 2024 | 9,60 | 9,75 | 9,11 | 9,29 | 9,29 | 17.789.903 |
| 23 feb 2024 | 8,50 | 9,17 | 8,46 | 9,08 | 9,08 | 18.173.765 |
| 22 feb 2024 | 8,23 | 8,53 | 8,10 | 8,51 | 8,51 | 15.383.484 |
| 21 feb 2024 | 8,03 | 8,55 | 7,91 | 8,19 | 8,19 | 12.567.936 |
| 20 feb 2024 | 7,78 | 8,25 | 7,61 | 8,14 | 8,14 | 10.988.571 |
| 19 feb 2024 | 7,80 | 8,00 | 7,58 | 7,82 | 7,82 | 17.822.258 |
| 08 feb 2024 | 6,80 | 7,77 | 6,36 | 7,58 | 7,58 | 28.214.841 |
| 07 feb 2024 | 7,00 | 7,09 | 6,53 | 6,74 | 6,74 | 27.084.293 |
| 06 feb 2024 | 6,30 | 7,24 | 5,93 | 7,00 | 7,00 | 24.026.757 |
| 05 feb 2024 | 7,60 | 7,69 | 6,50 | 6,66 | 6,66 | 21.307.360 |
| 02 feb 2024 | 8,31 | 8,38 | 7,36 | 7,70 | 7,70 | 13.147.248 |
| 01 feb 2024 | 8,45 | 8,54 | 8,04 | 8,23 | 8,23 | 11.273.380 |
| 31 ene 2024 | 8,90 | 8,96 | 8,36 | 8,42 | 8,42 | 12.231.160 |
| 30 ene 2024 | 9,19 | 9,40 | 8,89 | 8,96 | 8,96 | 9.805.410 |
| 29 ene 2024 | 9,74 | 9,74 | 9,22 | 9,26 | 9,26 | 8.728.380 |
| 26 ene 2024 | 9,99 | 10,04 | 9,63 | 9,68 | 9,68 | 9.457.180 |
| 25 ene 2024 | 9,82 | 10,05 | 9,65 | 9,99 | 9,99 | 9.609.973 |
| 24 ene 2024 | 9,64 | 10,07 | 9,46 | 9,78 | 9,78 | 11.129.580 |
| 23 ene 2024 | 9,92 | 9,95 | 9,43 | 9,63 | 9,63 | 12.660.336 |
| 22 ene 2024 | 10,75 | 10,78 | 9,76 | 9,83 | 9,83 | 12.886.553 |
| 19 ene 2024 | 10,89 | 11,06 | 10,60 | 10,68 | 10,68 | 11.668.668 |
| *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.