Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.800,14 +201,75 (+0,33%)
Allwinnertech Technology Co.,Ltd. (300458.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 20,41 | 20,75 | 20,31 | 20,73 | 20,73 | 26.390.113 |
| 13 jun 2024 | 21,08 | 21,34 | 20,64 | 20,65 | 20,65 | 30.327.590 |
| 12 jun 2024 | 21,02 | 21,26 | 20,89 | 21,08 | 21,08 | 25.174.889 |
| 11 jun 2024 | 20,40 | 21,42 | 20,10 | 21,35 | 21,35 | 32.517.067 |
| 07 jun 2024 | 21,10 | 21,18 | 20,24 | 20,51 | 20,51 | 26.846.226 |
| 06 jun 2024 | 21,05 | 21,56 | 20,48 | 21,00 | 21,00 | 33.441.283 |
| 05 jun 2024 | 20,89 | 21,68 | 20,82 | 20,82 | 20,82 | 32.878.160 |
| 04 jun 2024 | 21,10 | 21,31 | 20,60 | 20,86 | 20,86 | 34.608.518 |
| 03 jun 2024 | 20,66 | 21,88 | 20,48 | 21,46 | 21,46 | 54.187.640 |
| 31 may 2024 | 19,85 | 21,23 | 19,71 | 20,75 | 20,75 | 46.517.677 |
| 30 may 2024 | 18,91 | 20,05 | 18,71 | 19,97 | 19,97 | 27.208.800 |
| 29 may 2024 | 19,08 | 19,42 | 18,95 | 19,11 | 19,11 | 12.489.650 |
| 28 may 2024 | 18,80 | 20,06 | 18,67 | 19,25 | 19,25 | 21.391.101 |
| 27 may 2024 | 18,14 | 18,90 | 17,68 | 18,85 | 18,85 | 13.374.810 |
| 24 may 2024 | 18,80 | 19,00 | 18,19 | 18,22 | 18,22 | 10.062.429 |
| 23 may 2024 | 19,26 | 19,44 | 18,90 | 18,92 | 18,92 | 9.051.230 |
| 22 may 2024 | 19,29 | 19,48 | 19,10 | 19,44 | 19,44 | 8.052.342 |
| 21 may 2024 | 19,27 | 19,48 | 19,21 | 19,26 | 19,26 | 6.243.724 |
| 20 may 2024 | 19,36 | 19,66 | 19,14 | 19,49 | 19,49 | 9.022.667 |
| 17 may 2024 | 19,02 | 19,39 | 18,70 | 19,36 | 19,36 | 9.679.018 |
| 16 may 2024 | 19,50 | 19,65 | 18,97 | 19,02 | 19,02 | 13.011.447 |
| 15 may 2024 | 19,54 | 19,88 | 19,35 | 19,36 | 19,36 | 8.415.921 |
| 14 may 2024 | 19,81 | 20,24 | 19,63 | 19,70 | 19,70 | 11.450.376 |
| 13 may 2024 | 19,49 | 19,98 | 19,16 | 19,67 | 19,67 | 10.084.526 |
| 10 may 2024 | 20,15 | 20,24 | 19,65 | 19,72 | 19,72 | 9.425.840 |
| 09 may 2024 | 19,84 | 20,23 | 19,79 | 20,06 | 20,06 | 10.518.032 |
| 08 may 2024 | 20,17 | 20,17 | 19,60 | 19,66 | 19,66 | 11.215.735 |
| 07 may 2024 | 20,09 | 20,45 | 20,01 | 20,21 | 20,21 | 11.456.286 |
| 06 may 2024 | 20,48 | 20,68 | 19,98 | 20,17 | 20,17 | 16.507.714 |
| 06 may 2024 | 0.15 Dividendo | |||||
| 30 abr 2024 | 20,20 | 20,65 | 20,15 | 20,33 | 20,18 | 16.176.538 |
| 29 abr 2024 | 19,67 | 20,44 | 19,67 | 20,36 | 20,21 | 21.405.408 |
| 26 abr 2024 | 19,25 | 19,84 | 19,19 | 19,67 | 19,52 | 22.481.950 |
| 25 abr 2024 | 18,80 | 20,07 | 18,64 | 19,29 | 19,15 | 24.316.787 |
| 24 abr 2024 | 18,70 | 18,99 | 18,38 | 18,99 | 18,85 | 22.084.555 |
| 23 abr 2024 | 18,28 | 19,10 | 18,06 | 18,90 | 18,76 | 18.126.858 |
| 22 abr 2024 | 18,00 | 18,46 | 17,53 | 18,20 | 18,07 | 9.298.433 |
| 19 abr 2024 | 18,29 | 18,60 | 18,01 | 18,24 | 18,11 | 13.400.685 |
| 18 abr 2024 | 18,40 | 18,93 | 18,02 | 18,40 | 18,26 | 14.593.195 |
| 17 abr 2024 | 17,50 | 18,55 | 17,40 | 18,50 | 18,36 | 17.313.201 |
| 16 abr 2024 | 17,91 | 18,17 | 17,02 | 17,02 | 16,89 | 16.133.595 |
| 15 abr 2024 | 18,36 | 19,11 | 17,95 | 18,24 | 18,11 | 14.857.538 |
| 12 abr 2024 | 18,78 | 19,20 | 18,60 | 18,76 | 18,62 | 14.386.940 |
| 11 abr 2024 | 18,57 | 19,59 | 18,41 | 18,45 | 18,31 | 18.816.578 |
| 10 abr 2024 | 18,89 | 18,91 | 18,12 | 18,30 | 18,16 | 8.489.019 |
| 09 abr 2024 | 18,62 | 19,10 | 18,44 | 18,96 | 18,82 | 8.688.153 |
| 08 abr 2024 | 19,30 | 19,34 | 18,69 | 18,70 | 18,56 | 8.493.700 |
| 03 abr 2024 | 19,25 | 19,80 | 18,79 | 19,35 | 19,21 | 11.977.741 |
| 02 abr 2024 | 19,74 | 19,88 | 19,21 | 19,34 | 19,20 | 11.155.552 |
| 01 abr 2024 | 19,55 | 19,94 | 19,26 | 19,88 | 19,73 | 13.062.481 |
| 29 mar 2024 | 18,75 | 18,80 | 18,20 | 19,41 | 19,27 | 5.254.250 |
| 28 mar 2024 | 18,10 | 19,00 | 17,93 | 18,71 | 18,57 | 13.047.665 |
| 27 mar 2024 | 19,00 | 19,17 | 17,96 | 17,98 | 17,85 | 13.761.430 |
| 26 mar 2024 | 19,41 | 19,79 | 19,07 | 19,25 | 19,11 | 11.710.736 |
| 25 mar 2024 | 19,98 | 20,33 | 19,40 | 19,44 | 19,30 | 15.260.185 |
| 22 mar 2024 | 20,78 | 21,02 | 20,14 | 20,25 | 20,10 | 15.307.833 |
| 21 mar 2024 | 20,65 | 21,03 | 20,51 | 20,71 | 20,56 | 13.140.994 |
| 20 mar 2024 | 20,40 | 20,76 | 20,33 | 20,60 | 20,45 | 11.431.243 |
| 19 mar 2024 | 20,35 | 20,80 | 20,31 | 20,44 | 20,29 | 13.995.581 |
| 18 mar 2024 | 20,31 | 20,61 | 20,10 | 20,51 | 20,36 | 16.346.617 |
| 15 mar 2024 | 20,17 | 20,17 | 19,50 | 20,09 | 19,94 | 12.188.849 |
| 14 mar 2024 | 19,72 | 20,04 | 19,51 | 19,82 | 19,67 | 12.449.210 |
| 13 mar 2024 | 20,00 | 20,33 | 19,91 | 20,04 | 19,89 | 15.391.672 |
| 12 mar 2024 | 19,90 | 20,41 | 19,72 | 20,00 | 19,85 | 15.125.101 |
| 11 mar 2024 | 19,60 | 19,91 | 19,31 | 19,90 | 19,75 | 13.797.047 |
| 08 mar 2024 | 19,60 | 19,80 | 19,26 | 19,68 | 19,53 | 14.464.666 |
| 07 mar 2024 | 20,21 | 20,40 | 19,23 | 19,29 | 19,15 | 20.125.644 |
| 06 mar 2024 | 19,88 | 20,34 | 19,53 | 19,83 | 19,68 | 22.877.089 |
| 05 mar 2024 | 20,73 | 20,93 | 20,05 | 20,22 | 20,07 | 38.197.557 |
| 04 mar 2024 | 20,10 | 21,30 | 19,39 | 21,25 | 21,09 | 37.954.768 |
| 01 mar 2024 | 19,49 | 19,93 | 19,27 | 19,90 | 19,75 | 21.919.402 |
| 29 feb 2024 | 17,95 | 19,48 | 17,95 | 19,29 | 19,15 | 21.458.762 |
| 28 feb 2024 | 19,34 | 19,82 | 17,90 | 17,95 | 17,82 | 20.718.558 |
| 27 feb 2024 | 18,67 | 19,39 | 18,40 | 19,37 | 19,23 | 18.190.929 |
| 26 feb 2024 | 18,55 | 19,12 | 18,39 | 18,76 | 18,62 | 17.660.973 |
| 23 feb 2024 | 18,18 | 18,37 | 17,80 | 18,28 | 18,15 | 14.110.674 |
| 22 feb 2024 | 17,38 | 18,15 | 17,38 | 18,00 | 17,87 | 16.747.959 |
| 21 feb 2024 | 17,40 | 17,99 | 17,19 | 17,36 | 17,23 | 16.240.031 |
| 20 feb 2024 | 17,16 | 17,79 | 16,83 | 17,61 | 17,48 | 16.216.865 |
| 19 feb 2024 | 17,70 | 17,96 | 17,00 | 17,49 | 17,36 | 22.184.177 |
| 08 feb 2024 | 16,35 | 17,27 | 16,01 | 16,75 | 16,63 | 18.201.067 |
| 07 feb 2024 | 15,01 | 16,76 | 14,99 | 15,98 | 15,86 | 22.612.336 |
| 06 feb 2024 | 13,20 | 15,13 | 13,20 | 14,90 | 14,79 | 18.610.492 |
| 05 feb 2024 | 14,90 | 15,19 | 13,17 | 13,69 | 13,59 | 20.122.538 |
| 02 feb 2024 | 16,00 | 16,26 | 14,47 | 15,10 | 14,99 | 15.313.384 |
| 01 feb 2024 | 15,90 | 16,41 | 15,68 | 15,96 | 15,84 | 10.145.599 |
| 31 ene 2024 | 16,84 | 16,99 | 15,90 | 15,98 | 15,86 | 13.132.318 |
| 30 ene 2024 | 17,54 | 17,69 | 16,80 | 16,83 | 16,71 | 8.592.547 |
| 29 ene 2024 | 18,15 | 18,66 | 17,41 | 17,41 | 17,28 | 10.140.851 |
| 26 ene 2024 | 18,31 | 18,45 | 17,86 | 17,86 | 17,73 | 8.292.970 |
| 25 ene 2024 | 17,90 | 18,52 | 17,75 | 18,44 | 18,30 | 7.544.374 |
| 24 ene 2024 | 18,10 | 18,35 | 17,26 | 17,93 | 17,80 | 8.494.282 |
| 23 ene 2024 | 17,51 | 18,03 | 17,36 | 17,93 | 17,80 | 8.881.922 |
| 22 ene 2024 | 18,70 | 18,80 | 17,34 | 17,53 | 17,40 | 10.863.581 |
| 19 ene 2024 | 18,91 | 19,23 | 18,75 | 18,75 | 18,61 | 5.779.059 |
| 18 ene 2024 | 18,84 | 19,12 | 18,38 | 19,03 | 18,89 | 9.542.776 |
| 17 ene 2024 | 19,33 | 19,45 | 18,84 | 18,84 | 18,70 | 6.025.167 |
| 16 ene 2024 | 19,67 | 19,70 | 19,16 | 19,50 | 19,36 | 6.437.640 |
| 15 ene 2024 | 19,35 | 19,87 | 19,21 | 19,67 | 19,52 | 7.773.769 |
| 12 ene 2024 | 19,90 | 19,92 | 19,45 | 19,50 | 19,36 | 6.663.861 |
| *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.