Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.745,05 +905,55 (+1,59%)
SGSG Science&Technology Co., Ltd. Zhuhai (300561.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8,23 | 8,56 | 8,04 | 8,06 | 8,06 | 11.744.426 |
| 27 jun 2024 | 8,76 | 8,80 | 8,28 | 8,34 | 8,34 | 13.735.011 |
| 26 jun 2024 | 8,55 | 8,98 | 8,42 | 8,81 | 8,81 | 18.695.752 |
| 25 jun 2024 | 8,45 | 9,10 | 8,27 | 8,97 | 8,97 | 23.627.887 |
| 24 jun 2024 | 7,78 | 9,60 | 7,51 | 8,79 | 8,79 | 25.141.593 |
| 21 jun 2024 | 7,59 | 8,19 | 7,38 | 8,05 | 8,05 | 11.748.507 |
| 20 jun 2024 | 7,86 | 7,87 | 7,55 | 7,56 | 7,56 | 2.623.695 |
| 19 jun 2024 | 7,76 | 8,01 | 7,75 | 7,80 | 7,80 | 3.225.610 |
| 18 jun 2024 | 7,56 | 7,79 | 7,50 | 7,76 | 7,76 | 3.327.275 |
| 17 jun 2024 | 7,62 | 7,67 | 7,52 | 7,55 | 7,55 | 2.898.260 |
| 14 jun 2024 | 7,58 | 7,75 | 7,44 | 7,66 | 7,66 | 3.031.719 |
| 13 jun 2024 | 7,62 | 7,71 | 7,52 | 7,59 | 7,59 | 2.938.380 |
| 12 jun 2024 | 7,53 | 7,70 | 7,41 | 7,61 | 7,61 | 3.173.560 |
| 11 jun 2024 | 7,35 | 7,58 | 7,13 | 7,49 | 7,49 | 3.701.531 |
| 07 jun 2024 | 7,13 | 7,41 | 7,13 | 7,37 | 7,37 | 4.952.245 |
| 06 jun 2024 | 7,52 | 7,59 | 6,97 | 7,03 | 7,03 | 6.492.500 |
| 05 jun 2024 | 7,68 | 7,75 | 7,53 | 7,55 | 7,55 | 3.076.706 |
| 04 jun 2024 | 7,92 | 7,92 | 7,52 | 7,64 | 7,64 | 4.049.365 |
| 03 jun 2024 | 8,24 | 8,26 | 7,85 | 7,92 | 7,92 | 3.904.791 |
| 31 may 2024 | 7,99 | 8,29 | 7,98 | 8,25 | 8,25 | 3.312.758 |
| 31 may 2024 | 0.035 Dividendo | |||||
| 30 may 2024 | 7,97 | 8,05 | 7,85 | 7,98 | 7,95 | 2.473.012 |
| 29 may 2024 | 8,06 | 8,27 | 7,97 | 8,00 | 7,96 | 2.657.219 |
| 28 may 2024 | 8,18 | 8,24 | 8,01 | 8,09 | 8,05 | 1.847.579 |
| 27 may 2024 | 8,14 | 8,26 | 7,96 | 8,19 | 8,15 | 2.791.895 |
| 24 may 2024 | 8,23 | 8,36 | 8,16 | 8,16 | 8,12 | 1.925.025 |
| 23 may 2024 | 8,48 | 8,49 | 8,25 | 8,28 | 8,24 | 2.092.465 |
| 22 may 2024 | 8,41 | 8,52 | 8,32 | 8,48 | 8,44 | 1.839.906 |
| 21 may 2024 | 8,48 | 8,49 | 8,34 | 8,37 | 8,33 | 2.077.061 |
| 20 may 2024 | 8,64 | 8,64 | 8,40 | 8,48 | 8,44 | 2.818.781 |
| 17 may 2024 | 8,40 | 8,55 | 8,31 | 8,55 | 8,51 | 2.939.336 |
| 16 may 2024 | 8,22 | 8,47 | 8,17 | 8,40 | 8,36 | 3.220.400 |
| 15 may 2024 | 8,29 | 8,37 | 8,13 | 8,22 | 8,18 | 2.138.011 |
| 14 may 2024 | 8,21 | 8,47 | 8,17 | 8,26 | 8,22 | 3.262.603 |
| 13 may 2024 | 8,51 | 8,51 | 8,17 | 8,20 | 8,16 | 3.761.370 |
| 10 may 2024 | 8,75 | 8,86 | 8,57 | 8,58 | 8,54 | 2.458.877 |
| 09 may 2024 | 8,70 | 8,89 | 8,67 | 8,74 | 8,70 | 2.427.656 |
| 08 may 2024 | 8,96 | 8,96 | 8,71 | 8,72 | 8,68 | 2.721.820 |
| 07 may 2024 | 8,90 | 9,03 | 8,82 | 8,98 | 8,94 | 3.978.990 |
| 06 may 2024 | 9,25 | 9,25 | 8,91 | 8,94 | 8,90 | 4.522.926 |
| 30 abr 2024 | 9,07 | 9,15 | 8,86 | 9,04 | 9,00 | 4.342.600 |
| 29 abr 2024 | 8,81 | 9,13 | 8,70 | 9,02 | 8,98 | 6.994.526 |
| 26 abr 2024 | 8,33 | 8,93 | 8,17 | 8,82 | 8,78 | 7.566.650 |
| 25 abr 2024 | 8,32 | 8,48 | 8,28 | 8,33 | 8,29 | 3.995.097 |
| 24 abr 2024 | 8,18 | 8,38 | 8,14 | 8,38 | 8,34 | 3.877.525 |
| 23 abr 2024 | 7,88 | 8,18 | 7,78 | 8,11 | 8,07 | 4.989.365 |
| 22 abr 2024 | 7,70 | 8,00 | 7,46 | 7,75 | 7,72 | 2.993.155 |
| 19 abr 2024 | 7,90 | 8,06 | 7,76 | 7,82 | 7,79 | 3.457.300 |
| 18 abr 2024 | 8,29 | 8,33 | 7,87 | 7,98 | 7,95 | 4.726.600 |
| 17 abr 2024 | 7,30 | 8,10 | 7,30 | 8,08 | 8,04 | 6.431.605 |
| 16 abr 2024 | 8,06 | 8,10 | 7,20 | 7,21 | 7,18 | 7.044.712 |
| 15 abr 2024 | 8,64 | 8,79 | 7,99 | 8,18 | 8,14 | 5.834.830 |
| 12 abr 2024 | 8,85 | 8,97 | 8,68 | 8,70 | 8,66 | 3.202.380 |
| 11 abr 2024 | 8,87 | 9,00 | 8,80 | 8,84 | 8,80 | 2.785.240 |
| 10 abr 2024 | 9,12 | 9,12 | 8,73 | 8,87 | 8,83 | 3.500.003 |
| 09 abr 2024 | 9,15 | 9,20 | 8,97 | 9,12 | 9,08 | 3.404.220 |
| 08 abr 2024 | 9,36 | 9,40 | 9,08 | 9,08 | 9,04 | 3.352.844 |
| 03 abr 2024 | 9,70 | 9,70 | 9,24 | 9,33 | 9,29 | 3.368.321 |
| 02 abr 2024 | 9,85 | 9,85 | 9,56 | 9,67 | 9,63 | 3.008.928 |
| 01 abr 2024 | 9,66 | 9,90 | 9,66 | 9,83 | 9,79 | 3.627.361 |
| 29 mar 2024 | 9,65 | 9,65 | 9,41 | 9,65 | 9,61 | 1.900.119 |
| 28 mar 2024 | 9,28 | 9,68 | 9,16 | 9,58 | 9,54 | 5.746.307 |
| 27 mar 2024 | 9,75 | 9,79 | 9,15 | 9,18 | 9,14 | 4.496.899 |
| 26 mar 2024 | 9,84 | 10,07 | 9,57 | 9,75 | 9,71 | 4.606.072 |
| 25 mar 2024 | 10,33 | 10,41 | 9,86 | 9,89 | 9,85 | 5.520.315 |
| 22 mar 2024 | 10,40 | 10,49 | 10,15 | 10,30 | 10,25 | 5.254.907 |
| 21 mar 2024 | 10,68 | 10,70 | 10,30 | 10,46 | 10,41 | 5.609.312 |
| 20 mar 2024 | 10,22 | 10,50 | 10,19 | 10,46 | 10,41 | 5.931.281 |
| 19 mar 2024 | 10,24 | 10,38 | 10,19 | 10,26 | 10,22 | 5.246.476 |
| 18 mar 2024 | 10,09 | 10,29 | 10,09 | 10,28 | 10,23 | 5.350.275 |
| 15 mar 2024 | 9,87 | 10,06 | 9,80 | 10,06 | 10,02 | 3.539.642 |
| 14 mar 2024 | 10,00 | 10,08 | 9,77 | 9,92 | 9,88 | 3.781.752 |
| 13 mar 2024 | 9,98 | 10,21 | 9,96 | 10,08 | 10,04 | 6.077.187 |
| 12 mar 2024 | 9,90 | 10,09 | 9,82 | 10,00 | 9,96 | 5.858.198 |
| 11 mar 2024 | 9,69 | 9,82 | 9,49 | 9,81 | 9,77 | 4.539.330 |
| 08 mar 2024 | 9,48 | 9,68 | 9,43 | 9,61 | 9,57 | 4.368.130 |
| 07 mar 2024 | 9,82 | 9,87 | 9,42 | 9,46 | 9,42 | 6.370.088 |
| 06 mar 2024 | 9,61 | 9,93 | 9,55 | 9,76 | 9,72 | 5.712.260 |
| 05 mar 2024 | 9,88 | 9,97 | 9,67 | 9,72 | 9,68 | 9.139.633 |
| 04 mar 2024 | 10,29 | 10,38 | 9,83 | 10,06 | 10,02 | 11.260.150 |
| 01 mar 2024 | 10,15 | 10,60 | 9,81 | 10,43 | 10,38 | 17.486.209 |
| 29 feb 2024 | 9,48 | 10,34 | 9,34 | 10,22 | 10,18 | 16.250.915 |
| 28 feb 2024 | 9,98 | 11,32 | 9,50 | 9,59 | 9,55 | 20.214.052 |
| 27 feb 2024 | 9,37 | 9,90 | 9,33 | 9,90 | 9,86 | 6.291.408 |
| 26 feb 2024 | 9,41 | 9,68 | 9,15 | 9,44 | 9,40 | 7.053.027 |
| 23 feb 2024 | 9,12 | 9,40 | 8,96 | 9,38 | 9,34 | 7.609.877 |
| 22 feb 2024 | 8,61 | 9,00 | 8,61 | 8,97 | 8,93 | 7.645.253 |
| 21 feb 2024 | 8,27 | 9,29 | 8,24 | 8,70 | 8,66 | 11.352.751 |
| 20 feb 2024 | 8,21 | 8,56 | 8,02 | 8,45 | 8,41 | 6.313.487 |
| 19 feb 2024 | 7,88 | 8,42 | 7,88 | 8,20 | 8,16 | 8.034.111 |
| 08 feb 2024 | 7,01 | 7,66 | 6,90 | 7,64 | 7,61 | 7.839.112 |
| 07 feb 2024 | 7,35 | 7,45 | 6,85 | 6,95 | 6,92 | 7.823.409 |
| 06 feb 2024 | 6,90 | 7,61 | 6,52 | 7,33 | 7,30 | 8.048.579 |
| 05 feb 2024 | 8,27 | 8,45 | 7,10 | 7,22 | 7,19 | 8.919.335 |
| 02 feb 2024 | 8,84 | 9,10 | 7,97 | 8,38 | 8,34 | 5.274.850 |
| 01 feb 2024 | 8,94 | 9,13 | 8,67 | 8,87 | 8,83 | 3.766.446 |
| 31 ene 2024 | 9,81 | 9,81 | 9,00 | 9,07 | 9,03 | 4.686.272 |
| 30 ene 2024 | 10,02 | 10,16 | 9,79 | 9,81 | 9,77 | 3.147.106 |
| 29 ene 2024 | 10,44 | 10,62 | 10,00 | 10,02 | 9,98 | 5.205.948 |
| 26 ene 2024 | 10,45 | 10,86 | 10,38 | 10,52 | 10,47 | 7.286.400 |
| *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.