Mercados españoles cerrados en 3 hrs 34 min
IBEX 35
11.334,30 +5,30 (+0,05%) Euro Stoxx 50
5.056,51 +31,34 (+0,62%) Dólar/Euro
1,0853 +0,0026 (+0,24%) Petróleo Brent
82,48 +0,58 (+0,71%) Oro
2.368,10 -24,80 (-1,04%) Bitcoin EUR
64.483,22 +90,95 (+0,14%)
GuoChuang Software Co.,Ltd. (300520.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 19,95 | 19,17 | 18,53 | 18,57 | 18,57 | 11.214.420 |
| 22 may 2024 | 19,60 | 19,78 | 18,91 | 19,09 | 19,09 | 15.047.569 |
| 21 may 2024 | 19,81 | 20,05 | 19,46 | 19,58 | 19,58 | 15.385.603 |
| 20 may 2024 | 20,17 | 20,90 | 19,76 | 20,13 | 20,13 | 22.597.196 |
| 17 may 2024 | 19,95 | 20,35 | 19,21 | 20,27 | 20,27 | 23.408.725 |
| 16 may 2024 | 19,45 | 20,36 | 19,12 | 19,97 | 19,97 | 25.762.483 |
| 15 may 2024 | 19,08 | 19,66 | 18,85 | 19,45 | 19,45 | 18.609.097 |
| 14 may 2024 | 19,62 | 19,99 | 18,93 | 19,22 | 19,22 | 25.825.329 |
| 13 may 2024 | 21,80 | 22,16 | 19,68 | 19,90 | 19,90 | 44.582.824 |
| 10 may 2024 | 21,92 | 24,19 | 21,92 | 22,91 | 22,91 | 55.528.386 |
| 09 may 2024 | 22,98 | 23,50 | 21,25 | 21,48 | 21,48 | 37.755.081 |
| 08 may 2024 | 21,30 | 22,30 | 20,56 | 22,30 | 22,30 | 37.747.497 |
| 07 may 2024 | 21,71 | 22,38 | 21,28 | 21,87 | 21,87 | 31.897.105 |
| 06 may 2024 | 21,64 | 22,66 | 20,60 | 22,47 | 22,47 | 41.072.574 |
| 30 abr 2024 | 20,26 | 23,05 | 20,26 | 21,98 | 21,98 | 50.294.562 |
| 29 abr 2024 | 20,94 | 21,44 | 20,20 | 20,95 | 20,95 | 50.712.554 |
| 26 abr 2024 | 16,57 | 19,88 | 16,30 | 19,88 | 19,88 | 29.988.452 |
| 25 abr 2024 | 15,65 | 17,32 | 15,45 | 16,57 | 16,57 | 16.352.307 |
| 24 abr 2024 | 14,89 | 15,69 | 14,89 | 15,68 | 15,68 | 7.960.000 |
| 23 abr 2024 | 14,77 | 15,27 | 14,75 | 14,96 | 14,96 | 5.512.180 |
| 22 abr 2024 | 14,65 | 15,16 | 14,40 | 14,80 | 14,80 | 4.427.280 |
| 19 abr 2024 | 14,87 | 15,66 | 14,60 | 15,08 | 15,08 | 7.149.500 |
| 18 abr 2024 | 15,14 | 15,37 | 14,62 | 15,02 | 15,02 | 5.491.269 |
| 17 abr 2024 | 14,41 | 15,14 | 14,41 | 15,09 | 15,09 | 6.343.866 |
| 16 abr 2024 | 15,18 | 15,23 | 14,07 | 14,07 | 14,07 | 7.860.775 |
| 15 abr 2024 | 16,25 | 16,35 | 14,96 | 15,39 | 15,39 | 8.489.287 |
| 12 abr 2024 | 16,27 | 16,63 | 16,11 | 16,15 | 16,15 | 5.699.664 |
| 11 abr 2024 | 16,01 | 16,48 | 15,94 | 16,15 | 16,15 | 4.681.260 |
| 10 abr 2024 | 16,50 | 16,92 | 16,00 | 16,11 | 16,11 | 6.090.929 |
| 09 abr 2024 | 16,30 | 17,26 | 16,30 | 16,83 | 16,83 | 6.759.923 |
| 08 abr 2024 | 16,96 | 17,00 | 16,18 | 16,32 | 16,32 | 7.586.884 |
| 03 abr 2024 | 17,84 | 17,98 | 16,96 | 16,96 | 16,96 | 11.034.720 |
| 02 abr 2024 | 19,00 | 19,20 | 17,93 | 18,01 | 18,01 | 13.195.731 |
| 01 abr 2024 | 18,60 | 19,88 | 18,58 | 18,98 | 18,98 | 19.094.374 |
| 29 mar 2024 | 18,01 | 18,26 | 17,60 | 17,97 | 17,97 | 7.372.233 |
| 28 mar 2024 | 17,14 | 18,80 | 17,00 | 18,27 | 18,27 | 15.941.257 |
| 27 mar 2024 | 18,42 | 19,18 | 17,56 | 17,60 | 17,60 | 18.233.028 |
| 26 mar 2024 | 19,41 | 19,62 | 18,39 | 18,53 | 18,53 | 24.166.210 |
| 25 mar 2024 | 18,36 | 21,58 | 18,36 | 19,83 | 19,83 | 36.560.641 |
| 22 mar 2024 | 17,99 | 18,17 | 17,38 | 18,00 | 18,00 | 11.392.692 |
| 21 mar 2024 | 18,05 | 18,25 | 17,79 | 18,06 | 18,06 | 9.887.053 |
| 20 mar 2024 | 17,59 | 18,16 | 17,56 | 17,92 | 17,92 | 13.980.048 |
| 19 mar 2024 | 17,49 | 18,31 | 17,29 | 18,05 | 18,05 | 18.773.713 |
| 18 mar 2024 | 17,21 | 17,41 | 17,00 | 17,38 | 17,38 | 7.960.453 |
| 15 mar 2024 | 16,82 | 17,12 | 16,51 | 17,11 | 17,11 | 6.766.250 |
| 14 mar 2024 | 16,98 | 17,11 | 16,42 | 16,82 | 16,82 | 8.533.268 |
| 13 mar 2024 | 17,03 | 17,38 | 17,00 | 17,13 | 17,13 | 10.772.716 |
| 12 mar 2024 | 17,45 | 17,75 | 17,03 | 17,25 | 17,25 | 13.175.118 |
| 11 mar 2024 | 16,78 | 17,31 | 16,65 | 17,29 | 17,29 | 9.565.407 |
| 08 mar 2024 | 16,60 | 17,07 | 16,45 | 17,02 | 17,02 | 9.862.363 |
| 07 mar 2024 | 17,30 | 17,53 | 16,61 | 16,70 | 16,70 | 15.515.077 |
| 06 mar 2024 | 17,25 | 17,84 | 16,75 | 17,68 | 17,68 | 19.049.173 |
| 05 mar 2024 | 16,45 | 17,98 | 16,14 | 17,09 | 17,09 | 18.315.875 |
| 04 mar 2024 | 16,90 | 17,09 | 16,06 | 16,70 | 16,70 | 12.279.882 |
| 01 mar 2024 | 15,84 | 16,76 | 15,84 | 16,74 | 16,74 | 12.676.797 |
| 29 feb 2024 | 14,70 | 15,94 | 14,67 | 15,84 | 15,84 | 11.880.368 |
| 28 feb 2024 | 16,58 | 16,93 | 14,75 | 14,75 | 14,75 | 17.215.928 |
| 27 feb 2024 | 15,88 | 16,58 | 15,71 | 16,58 | 16,58 | 11.724.652 |
| 26 feb 2024 | 15,76 | 16,49 | 15,56 | 16,09 | 16,09 | 14.373.948 |
| 23 feb 2024 | 14,89 | 15,79 | 14,72 | 15,76 | 15,76 | 12.268.333 |
| 22 feb 2024 | 14,15 | 14,96 | 14,15 | 14,85 | 14,85 | 10.243.071 |
| 21 feb 2024 | 13,95 | 14,68 | 13,80 | 14,14 | 14,14 | 9.002.697 |
| 20 feb 2024 | 14,05 | 14,21 | 13,56 | 14,15 | 14,15 | 8.731.924 |
| 19 feb 2024 | 13,40 | 14,19 | 13,40 | 14,06 | 14,06 | 12.007.554 |
| 08 feb 2024 | 11,59 | 13,06 | 11,57 | 12,98 | 12,98 | 11.044.404 |
| 07 feb 2024 | 11,81 | 12,42 | 11,56 | 11,60 | 11,60 | 10.296.913 |
| 06 feb 2024 | 11,00 | 12,06 | 10,31 | 11,67 | 11,67 | 12.449.435 |
| 05 feb 2024 | 13,12 | 13,38 | 10,98 | 11,26 | 11,26 | 13.241.355 |
| 02 feb 2024 | 14,06 | 14,49 | 12,65 | 13,18 | 13,18 | 9.211.066 |
| 01 feb 2024 | 14,21 | 14,50 | 13,75 | 14,08 | 14,08 | 8.808.151 |
| 31 ene 2024 | 14,80 | 14,99 | 13,99 | 14,22 | 14,22 | 17.084.083 |
| 30 ene 2024 | 17,07 | 17,52 | 16,85 | 16,90 | 16,90 | 3.382.397 |
| 29 ene 2024 | 18,01 | 18,18 | 17,22 | 17,26 | 17,26 | 4.040.066 |
| 26 ene 2024 | 18,08 | 18,37 | 17,93 | 17,97 | 17,97 | 3.865.220 |
| 25 ene 2024 | 17,66 | 18,35 | 17,48 | 18,20 | 18,20 | 4.884.847 |
| 24 ene 2024 | 17,35 | 17,74 | 16,83 | 17,66 | 17,66 | 5.083.286 |
| 23 ene 2024 | 16,98 | 17,35 | 16,83 | 17,25 | 17,25 | 5.223.071 |
| 22 ene 2024 | 18,36 | 18,63 | 16,91 | 17,09 | 17,09 | 5.891.598 |
| 19 ene 2024 | 18,90 | 19,06 | 18,43 | 18,43 | 18,43 | 3.630.842 |
| 18 ene 2024 | 18,77 | 19,10 | 18,27 | 19,00 | 19,00 | 5.674.399 |
| 17 ene 2024 | 19,54 | 19,65 | 18,94 | 18,96 | 18,96 | 3.941.539 |
| 16 ene 2024 | 19,65 | 19,80 | 19,24 | 19,65 | 19,65 | 3.743.998 |
| 15 ene 2024 | 19,88 | 19,93 | 19,51 | 19,73 | 19,73 | 2.556.838 |
| 12 ene 2024 | 20,41 | 20,48 | 19,86 | 19,88 | 19,88 | 3.832.228 |
| 11 ene 2024 | 20,05 | 20,53 | 19,68 | 20,40 | 20,40 | 4.604.026 |
| 10 ene 2024 | 20,09 | 20,19 | 19,59 | 19,81 | 19,81 | 3.783.246 |
| 09 ene 2024 | 20,70 | 20,96 | 20,02 | 20,10 | 20,10 | 5.860.560 |
| 08 ene 2024 | 20,88 | 21,38 | 20,55 | 20,55 | 20,55 | 5.880.660 |
| 05 ene 2024 | 21,39 | 21,39 | 20,49 | 20,56 | 20,56 | 3.998.980 |
| 04 ene 2024 | 21,13 | 21,44 | 20,91 | 21,14 | 21,14 | 3.219.400 |
| 03 ene 2024 | 21,33 | 21,49 | 20,83 | 21,22 | 21,22 | 4.263.173 |
| 02 ene 2024 | 21,69 | 21,78 | 21,30 | 21,32 | 21,32 | 4.579.380 |
| 29 dic 2023 | 21,16 | 21,78 | 21,02 | 21,74 | 21,74 | 5.854.770 |
| 28 dic 2023 | 20,70 | 21,19 | 20,30 | 21,14 | 21,14 | 4.913.366 |
| 27 dic 2023 | 20,42 | 20,75 | 20,36 | 20,70 | 20,70 | 3.227.100 |
| 26 dic 2023 | 20,98 | 21,05 | 20,25 | 20,41 | 20,41 | 3.849.503 |
| 25 dic 2023 | 20,70 | 21,16 | 20,63 | 20,95 | 20,95 | 3.432.096 |
| 22 dic 2023 | 21,54 | 21,68 | 20,66 | 20,80 | 20,80 | 8.082.509 |
| 21 dic 2023 | 21,52 | 21,74 | 20,97 | 21,63 | 21,63 | 7.104.932 |
| 20 dic 2023 | 22,55 | 22,66 | 21,55 | 21,58 | 21,58 | 6.964.232 |
| *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.