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
62.082,99 +243,16 (+0,39%)
Shenzhen Longood Intelligent Electric Co.,LTD (300543.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 | 7,98 | 8,12 | 7,82 | 7,94 | 7,94 | 13.352.928 |
| 13 jun 2024 | 7,54 | 8,15 | 7,54 | 8,04 | 8,04 | 20.575.902 |
| 12 jun 2024 | 7,50 | 7,62 | 7,42 | 7,55 | 7,55 | 9.037.258 |
| 11 jun 2024 | 7,10 | 7,46 | 6,84 | 7,43 | 7,43 | 9.521.553 |
| 07 jun 2024 | 7,07 | 7,36 | 6,96 | 7,19 | 7,19 | 11.619.193 |
| 07 jun 2024 | 0.05 Dividendo | |||||
| 06 jun 2024 | 7,40 | 7,90 | 6,82 | 6,95 | 6,90 | 15.339.310 |
| 05 jun 2024 | 7,70 | 7,88 | 7,34 | 7,37 | 7,32 | 13.540.828 |
| 04 jun 2024 | 8,18 | 8,27 | 7,66 | 7,89 | 7,83 | 17.887.383 |
| 03 jun 2024 | 8,37 | 8,96 | 8,11 | 8,27 | 8,21 | 24.620.607 |
| 31 may 2024 | 7,92 | 8,30 | 7,85 | 8,18 | 8,12 | 16.503.121 |
| 30 may 2024 | 7,82 | 8,09 | 7,66 | 7,93 | 7,87 | 12.617.053 |
| 29 may 2024 | 7,78 | 7,97 | 7,72 | 7,84 | 7,78 | 9.382.670 |
| 28 may 2024 | 7,70 | 7,98 | 7,55 | 7,80 | 7,74 | 13.336.054 |
| 27 may 2024 | 8,30 | 8,59 | 7,73 | 7,94 | 7,88 | 23.553.260 |
| 24 may 2024 | 8,00 | 8,35 | 7,90 | 8,35 | 8,29 | 19.965.707 |
| 23 may 2024 | 8,03 | 8,20 | 7,86 | 7,99 | 7,93 | 11.270.378 |
| 22 may 2024 | 7,81 | 8,10 | 7,71 | 8,06 | 8,00 | 11.807.452 |
| 21 may 2024 | 7,75 | 7,84 | 7,63 | 7,79 | 7,73 | 8.125.206 |
| 20 may 2024 | 7,87 | 7,91 | 7,69 | 7,76 | 7,70 | 9.307.715 |
| 17 may 2024 | 7,98 | 8,05 | 7,76 | 7,90 | 7,84 | 12.839.964 |
| 16 may 2024 | 7,73 | 8,27 | 7,73 | 8,04 | 7,98 | 16.503.997 |
| 15 may 2024 | 7,84 | 8,60 | 7,72 | 7,81 | 7,75 | 16.745.979 |
| 14 may 2024 | 7,45 | 7,95 | 7,45 | 7,90 | 7,84 | 9.663.977 |
| 13 may 2024 | 7,65 | 7,69 | 7,45 | 7,50 | 7,45 | 4.369.755 |
| 10 may 2024 | 7,85 | 7,91 | 7,70 | 7,71 | 7,65 | 3.802.484 |
| 09 may 2024 | 7,83 | 7,95 | 7,82 | 7,86 | 7,80 | 2.752.120 |
| 08 may 2024 | 7,83 | 7,92 | 7,76 | 7,79 | 7,73 | 4.081.369 |
| 07 may 2024 | 7,83 | 7,91 | 7,75 | 7,89 | 7,83 | 3.813.191 |
| 06 may 2024 | 7,71 | 7,86 | 7,69 | 7,85 | 7,79 | 5.914.526 |
| 30 abr 2024 | 7,80 | 7,83 | 7,51 | 7,63 | 7,58 | 5.408.646 |
| 29 abr 2024 | 7,52 | 7,76 | 7,48 | 7,75 | 7,69 | 7.164.460 |
| 26 abr 2024 | 7,40 | 7,63 | 7,18 | 7,50 | 7,45 | 8.691.245 |
| 25 abr 2024 | 7,31 | 7,60 | 7,22 | 7,56 | 7,51 | 5.238.894 |
| 24 abr 2024 | 7,16 | 7,30 | 7,05 | 7,29 | 7,24 | 3.657.130 |
| 23 abr 2024 | 6,85 | 7,10 | 6,82 | 7,04 | 6,99 | 4.274.058 |
| 22 abr 2024 | 6,70 | 6,90 | 6,54 | 6,80 | 6,75 | 3.961.480 |
| 19 abr 2024 | 6,84 | 6,93 | 6,70 | 6,78 | 6,73 | 4.339.514 |
| 18 abr 2024 | 6,95 | 7,05 | 6,70 | 6,89 | 6,84 | 5.991.292 |
| 17 abr 2024 | 6,39 | 6,95 | 6,39 | 6,95 | 6,90 | 8.364.338 |
| 16 abr 2024 | 6,98 | 7,01 | 6,21 | 6,24 | 6,20 | 9.790.629 |
| 15 abr 2024 | 7,59 | 7,73 | 6,93 | 7,11 | 7,06 | 7.833.922 |
| 12 abr 2024 | 7,67 | 7,81 | 7,62 | 7,66 | 7,60 | 4.483.410 |
| 11 abr 2024 | 7,64 | 7,78 | 7,51 | 7,67 | 7,61 | 3.164.370 |
| 10 abr 2024 | 7,89 | 7,91 | 7,59 | 7,64 | 7,59 | 4.159.554 |
| 09 abr 2024 | 7,77 | 7,92 | 7,73 | 7,92 | 7,86 | 3.537.630 |
| 08 abr 2024 | 8,07 | 8,10 | 7,72 | 7,73 | 7,67 | 4.819.930 |
| 03 abr 2024 | 8,18 | 8,19 | 7,94 | 8,06 | 8,00 | 4.824.150 |
| 02 abr 2024 | 8,21 | 8,28 | 8,07 | 8,18 | 8,12 | 4.916.121 |
| 01 abr 2024 | 8,06 | 8,23 | 8,06 | 8,22 | 8,16 | 6.464.149 |
| 29 mar 2024 | 7,80 | 8,03 | 7,79 | 8,07 | 8,01 | 3.241.251 |
| 28 mar 2024 | 7,54 | 8,04 | 7,49 | 7,89 | 7,83 | 6.765.248 |
| 27 mar 2024 | 7,99 | 7,99 | 7,51 | 7,54 | 7,49 | 5.877.530 |
| 26 mar 2024 | 7,97 | 8,15 | 7,74 | 7,92 | 7,86 | 6.747.920 |
| 25 mar 2024 | 8,27 | 8,37 | 7,97 | 7,99 | 7,93 | 7.852.914 |
| 22 mar 2024 | 8,41 | 8,47 | 8,25 | 8,34 | 8,28 | 7.621.633 |
| 21 mar 2024 | 8,51 | 8,59 | 8,27 | 8,41 | 8,35 | 8.281.677 |
| 20 mar 2024 | 8,50 | 8,57 | 8,31 | 8,50 | 8,44 | 11.194.250 |
| 19 mar 2024 | 8,36 | 9,15 | 8,20 | 8,54 | 8,48 | 16.376.536 |
| 18 mar 2024 | 7,98 | 8,38 | 7,97 | 8,37 | 8,31 | 9.749.856 |
| 15 mar 2024 | 7,74 | 7,94 | 7,67 | 7,93 | 7,87 | 6.357.335 |
| 14 mar 2024 | 7,90 | 7,97 | 7,58 | 7,78 | 7,72 | 8.085.261 |
| 13 mar 2024 | 7,82 | 8,07 | 7,72 | 7,96 | 7,90 | 10.165.270 |
| 12 mar 2024 | 7,75 | 7,85 | 7,62 | 7,82 | 7,76 | 7.895.014 |
| 11 mar 2024 | 7,61 | 7,73 | 7,49 | 7,73 | 7,67 | 7.014.424 |
| 08 mar 2024 | 7,58 | 7,68 | 7,43 | 7,65 | 7,59 | 5.712.147 |
| 07 mar 2024 | 7,67 | 7,87 | 7,54 | 7,60 | 7,55 | 7.849.868 |
| 06 mar 2024 | 7,42 | 7,73 | 7,28 | 7,65 | 7,59 | 7.532.584 |
| 05 mar 2024 | 7,73 | 7,73 | 7,38 | 7,51 | 7,46 | 9.096.400 |
| 04 mar 2024 | 7,56 | 7,95 | 7,47 | 7,91 | 7,85 | 11.704.734 |
| 01 mar 2024 | 7,28 | 7,56 | 7,28 | 7,51 | 7,46 | 9.099.859 |
| 29 feb 2024 | 7,00 | 7,31 | 6,95 | 7,29 | 7,24 | 11.558.963 |
| 28 feb 2024 | 8,00 | 8,18 | 7,02 | 7,03 | 6,98 | 12.876.221 |
| 27 feb 2024 | 7,70 | 7,98 | 7,61 | 7,98 | 7,92 | 5.239.561 |
| 26 feb 2024 | 7,58 | 7,95 | 7,50 | 7,72 | 7,66 | 8.625.802 |
| 23 feb 2024 | 7,14 | 7,52 | 7,11 | 7,48 | 7,43 | 8.242.723 |
| 22 feb 2024 | 6,80 | 7,16 | 6,78 | 7,15 | 7,10 | 7.499.377 |
| 21 feb 2024 | 6,54 | 7,09 | 6,47 | 6,79 | 6,74 | 9.534.617 |
| 20 feb 2024 | 6,44 | 6,65 | 6,29 | 6,65 | 6,60 | 7.670.959 |
| 19 feb 2024 | 6,22 | 6,65 | 6,20 | 6,47 | 6,42 | 15.848.259 |
| 08 feb 2024 | 5,25 | 6,12 | 5,06 | 6,11 | 6,07 | 16.889.945 |
| 07 feb 2024 | 5,77 | 5,77 | 5,10 | 5,24 | 5,20 | 17.160.471 |
| 06 feb 2024 | 5,62 | 5,95 | 5,00 | 5,72 | 5,68 | 16.720.516 |
| 05 feb 2024 | 6,76 | 6,79 | 5,53 | 5,77 | 5,73 | 15.252.863 |
| 02 feb 2024 | 7,45 | 7,54 | 6,50 | 6,78 | 6,73 | 9.661.742 |
| 01 feb 2024 | 7,55 | 7,58 | 7,18 | 7,39 | 7,34 | 6.882.658 |
| 31 ene 2024 | 8,24 | 8,24 | 7,50 | 7,55 | 7,50 | 5.918.600 |
| 30 ene 2024 | 8,46 | 8,52 | 8,10 | 8,12 | 8,06 | 4.440.760 |
| 29 ene 2024 | 8,94 | 9,00 | 8,48 | 8,51 | 8,45 | 4.818.990 |
| 26 ene 2024 | 9,00 | 9,15 | 8,91 | 8,92 | 8,86 | 4.814.324 |
| 25 ene 2024 | 8,66 | 9,01 | 8,52 | 9,00 | 8,94 | 6.004.100 |
| 24 ene 2024 | 8,63 | 8,88 | 8,30 | 8,62 | 8,56 | 6.721.645 |
| 23 ene 2024 | 8,81 | 8,96 | 8,45 | 8,57 | 8,51 | 6.811.454 |
| 22 ene 2024 | 9,55 | 9,58 | 8,78 | 8,90 | 8,84 | 4.609.620 |
| 19 ene 2024 | 9,77 | 9,85 | 9,52 | 9,57 | 9,50 | 3.489.397 |
| 18 ene 2024 | 9,87 | 10,04 | 9,41 | 9,70 | 9,63 | 5.398.858 |
| 17 ene 2024 | 10,22 | 10,22 | 9,82 | 9,86 | 9,79 | 3.736.621 |
| 16 ene 2024 | 10,28 | 10,32 | 10,00 | 10,17 | 10,10 | 4.144.340 |
| 15 ene 2024 | 10,28 | 10,36 | 10,11 | 10,23 | 10,16 | 4.817.125 |
| 12 ene 2024 | 10,60 | 10,60 | 10,22 | 10,23 | 10,16 | 4.083.198 |
| *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.