Mercados españoles cerrados en 2 hrs 22 min
IBEX 35
11.098,70 +66,40 (+0,60%) Euro Stoxx 50
4.940,23 +32,93 (+0,67%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,21 -0,03 (-0,04%) Oro
2.339,70 +8,50 (+0,36%) Bitcoin EUR
56.854,24 -3.099,18 (-5,17%)
Ningbo Exciton Technology Co., Ltd. (300566.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 | 14,31 | 14,29 | 13,46 | 13,48 | 13,48 | 5.102.300 |
| 21 jun 2024 | 14,31 | 14,45 | 14,02 | 14,35 | 14,35 | 3.420.692 |
| 20 jun 2024 | 14,59 | 14,73 | 14,37 | 14,40 | 14,40 | 3.593.800 |
| 19 jun 2024 | 14,82 | 14,82 | 14,51 | 14,66 | 14,66 | 3.261.070 |
| 18 jun 2024 | 14,60 | 14,82 | 14,52 | 14,82 | 14,82 | 3.953.300 |
| 17 jun 2024 | 14,49 | 14,84 | 14,41 | 14,65 | 14,65 | 3.930.470 |
| 14 jun 2024 | 14,55 | 14,55 | 14,22 | 14,50 | 14,50 | 3.134.850 |
| 13 jun 2024 | 14,56 | 14,68 | 14,47 | 14,53 | 14,53 | 3.958.000 |
| 12 jun 2024 | 14,29 | 14,66 | 14,13 | 14,56 | 14,56 | 5.296.895 |
| 11 jun 2024 | 13,67 | 14,20 | 13,52 | 14,19 | 14,19 | 4.045.980 |
| 07 jun 2024 | 13,51 | 13,87 | 13,51 | 13,77 | 13,77 | 4.941.400 |
| 06 jun 2024 | 14,04 | 14,42 | 13,25 | 13,40 | 13,40 | 7.265.547 |
| 05 jun 2024 | 14,34 | 14,48 | 14,01 | 14,02 | 14,02 | 4.389.336 |
| 04 jun 2024 | 14,53 | 14,60 | 14,10 | 14,39 | 14,39 | 6.123.798 |
| 03 jun 2024 | 14,84 | 14,97 | 14,52 | 14,76 | 14,76 | 5.722.275 |
| 31 may 2024 | 14,69 | 15,04 | 14,59 | 14,86 | 14,86 | 6.490.545 |
| 30 may 2024 | 14,57 | 14,80 | 14,41 | 14,70 | 14,70 | 5.308.978 |
| 29 may 2024 | 14,22 | 14,87 | 14,22 | 14,62 | 14,62 | 6.317.135 |
| 28 may 2024 | 14,45 | 14,70 | 14,27 | 14,36 | 14,36 | 4.305.400 |
| 27 may 2024 | 14,41 | 14,63 | 14,10 | 14,61 | 14,61 | 5.554.730 |
| 24 may 2024 | 14,55 | 14,76 | 14,41 | 14,50 | 14,50 | 6.494.976 |
| 24 may 2024 | 0.15 Dividendo | |||||
| 23 may 2024 | 15,31 | 15,32 | 14,65 | 14,77 | 14,62 | 13.324.424 |
| 22 may 2024 | 14,84 | 15,65 | 14,80 | 15,56 | 15,40 | 13.185.362 |
| 21 may 2024 | 14,81 | 15,09 | 14,66 | 14,96 | 14,81 | 4.744.912 |
| 20 may 2024 | 14,89 | 15,14 | 14,74 | 14,85 | 14,70 | 5.204.490 |
| 17 may 2024 | 14,17 | 14,87 | 14,15 | 14,85 | 14,70 | 6.582.195 |
| 16 may 2024 | 14,20 | 14,44 | 14,17 | 14,21 | 14,07 | 3.293.757 |
| 15 may 2024 | 14,28 | 14,34 | 14,10 | 14,15 | 14,01 | 3.335.911 |
| 14 may 2024 | 14,33 | 14,56 | 14,15 | 14,21 | 14,07 | 5.985.106 |
| 13 may 2024 | 14,49 | 14,49 | 14,07 | 14,22 | 14,08 | 4.173.295 |
| 10 may 2024 | 14,75 | 14,83 | 14,55 | 14,58 | 14,43 | 4.193.735 |
| 09 may 2024 | 14,58 | 14,95 | 14,58 | 14,76 | 14,61 | 4.687.149 |
| 08 may 2024 | 14,99 | 15,02 | 14,52 | 14,58 | 14,43 | 4.604.500 |
| 07 may 2024 | 14,70 | 15,09 | 14,67 | 14,98 | 14,83 | 6.477.027 |
| 06 may 2024 | 14,67 | 14,80 | 14,60 | 14,75 | 14,60 | 5.161.550 |
| 30 abr 2024 | 14,62 | 14,67 | 14,35 | 14,48 | 14,33 | 5.237.900 |
| 29 abr 2024 | 14,01 | 14,67 | 14,00 | 14,63 | 14,48 | 7.390.841 |
| 26 abr 2024 | 13,99 | 14,37 | 13,91 | 14,18 | 14,04 | 7.470.636 |
| 25 abr 2024 | 14,01 | 14,32 | 13,97 | 14,06 | 13,92 | 7.268.064 |
| 24 abr 2024 | 13,80 | 14,18 | 13,71 | 14,16 | 14,02 | 8.296.100 |
| 23 abr 2024 | 13,64 | 13,93 | 13,57 | 13,67 | 13,53 | 11.085.818 |
| 22 abr 2024 | 13,01 | 13,97 | 12,91 | 13,64 | 13,50 | 14.876.295 |
| 19 abr 2024 | 12,50 | 12,52 | 12,18 | 12,45 | 12,32 | 4.232.463 |
| 18 abr 2024 | 12,47 | 12,84 | 12,18 | 12,63 | 12,50 | 4.794.093 |
| 17 abr 2024 | 11,63 | 12,38 | 11,63 | 12,36 | 12,23 | 5.446.865 |
| 16 abr 2024 | 12,30 | 12,50 | 11,39 | 11,45 | 11,33 | 6.922.598 |
| 15 abr 2024 | 13,11 | 13,30 | 12,25 | 12,50 | 12,37 | 6.243.021 |
| 12 abr 2024 | 13,41 | 13,60 | 13,14 | 13,15 | 13,02 | 3.048.113 |
| 11 abr 2024 | 13,36 | 13,58 | 13,23 | 13,37 | 13,23 | 2.747.014 |
| 10 abr 2024 | 13,70 | 13,70 | 13,21 | 13,36 | 13,22 | 3.205.600 |
| 09 abr 2024 | 13,45 | 13,76 | 13,43 | 13,72 | 13,58 | 2.732.030 |
| 08 abr 2024 | 14,01 | 14,01 | 13,41 | 13,42 | 13,28 | 3.562.904 |
| 03 abr 2024 | 14,13 | 14,24 | 13,82 | 14,02 | 13,88 | 3.847.787 |
| 02 abr 2024 | 14,40 | 14,40 | 13,95 | 14,22 | 14,08 | 4.572.466 |
| 01 abr 2024 | 13,82 | 14,36 | 13,82 | 14,28 | 14,13 | 4.827.349 |
| 29 mar 2024 | 13,56 | 13,67 | 13,35 | 13,80 | 13,66 | 1.904.896 |
| 28 mar 2024 | 13,09 | 13,66 | 13,01 | 13,48 | 13,34 | 4.712.349 |
| 27 mar 2024 | 13,79 | 13,83 | 13,06 | 13,09 | 12,96 | 4.322.428 |
| 26 mar 2024 | 13,81 | 14,05 | 13,45 | 13,75 | 13,61 | 4.838.611 |
| 25 mar 2024 | 14,45 | 14,49 | 13,84 | 13,85 | 13,71 | 4.331.130 |
| 22 mar 2024 | 14,61 | 14,74 | 14,27 | 14,45 | 14,30 | 5.483.860 |
| 21 mar 2024 | 14,84 | 14,96 | 14,46 | 14,67 | 14,52 | 5.733.438 |
| 20 mar 2024 | 14,62 | 14,86 | 14,52 | 14,85 | 14,70 | 4.522.980 |
| 19 mar 2024 | 14,50 | 14,79 | 14,45 | 14,62 | 14,47 | 5.088.465 |
| 18 mar 2024 | 14,25 | 14,58 | 14,25 | 14,57 | 14,42 | 4.843.000 |
| 15 mar 2024 | 14,09 | 14,25 | 13,94 | 14,24 | 14,10 | 3.156.072 |
| 14 mar 2024 | 14,34 | 14,38 | 13,88 | 14,10 | 13,96 | 4.230.463 |
| 13 mar 2024 | 14,26 | 14,45 | 14,20 | 14,30 | 14,15 | 5.295.674 |
| 12 mar 2024 | 14,22 | 14,29 | 13,96 | 14,23 | 14,09 | 5.272.733 |
| 11 mar 2024 | 13,80 | 14,22 | 13,71 | 14,22 | 14,08 | 5.891.129 |
| 08 mar 2024 | 13,66 | 13,88 | 13,60 | 13,86 | 13,72 | 4.382.250 |
| 07 mar 2024 | 13,88 | 13,99 | 13,54 | 13,54 | 13,40 | 4.744.100 |
| 06 mar 2024 | 13,57 | 14,05 | 13,45 | 13,87 | 13,73 | 5.325.252 |
| 05 mar 2024 | 14,00 | 14,00 | 13,61 | 13,71 | 13,57 | 6.063.733 |
| 04 mar 2024 | 13,97 | 14,25 | 13,74 | 14,08 | 13,94 | 6.738.507 |
| 01 mar 2024 | 13,48 | 13,94 | 13,36 | 13,94 | 13,80 | 7.825.365 |
| 29 feb 2024 | 12,85 | 13,48 | 12,80 | 13,48 | 13,34 | 6.705.665 |
| 28 feb 2024 | 14,24 | 14,45 | 12,94 | 12,98 | 12,85 | 10.951.589 |
| 27 feb 2024 | 13,56 | 14,10 | 13,45 | 14,10 | 13,96 | 5.908.890 |
| 26 feb 2024 | 13,65 | 14,03 | 13,42 | 13,66 | 13,52 | 8.560.597 |
| 23 feb 2024 | 12,99 | 13,65 | 12,96 | 13,65 | 13,51 | 7.442.670 |
| 22 feb 2024 | 12,64 | 13,05 | 12,58 | 12,97 | 12,84 | 4.813.779 |
| 21 feb 2024 | 12,38 | 13,11 | 12,33 | 12,64 | 12,51 | 6.540.598 |
| 20 feb 2024 | 12,49 | 12,55 | 12,25 | 12,50 | 12,37 | 5.210.241 |
| 19 feb 2024 | 12,21 | 12,72 | 12,19 | 12,59 | 12,46 | 9.518.923 |
| 08 feb 2024 | 10,83 | 11,99 | 10,62 | 11,95 | 11,83 | 10.627.157 |
| 07 feb 2024 | 11,01 | 11,23 | 10,47 | 10,78 | 10,67 | 9.207.092 |
| 06 feb 2024 | 10,19 | 11,20 | 9,63 | 10,92 | 10,81 | 10.362.508 |
| 05 feb 2024 | 11,62 | 11,76 | 10,08 | 10,23 | 10,13 | 10.569.669 |
| 02 feb 2024 | 12,53 | 12,69 | 11,23 | 11,77 | 11,65 | 7.157.720 |
| 01 feb 2024 | 12,77 | 12,83 | 12,20 | 12,48 | 12,35 | 5.960.261 |
| 31 ene 2024 | 13,32 | 13,59 | 12,69 | 12,75 | 12,62 | 5.605.027 |
| 30 ene 2024 | 13,98 | 13,98 | 13,43 | 13,46 | 13,32 | 5.005.320 |
| 29 ene 2024 | 14,57 | 14,68 | 13,94 | 13,97 | 13,83 | 5.465.350 |
| 26 ene 2024 | 15,09 | 15,11 | 14,57 | 14,57 | 14,42 | 6.330.349 |
| 25 ene 2024 | 14,85 | 15,13 | 14,54 | 15,09 | 14,94 | 7.475.776 |
| 24 ene 2024 | 14,71 | 15,19 | 14,23 | 14,87 | 14,72 | 7.867.551 |
| 23 ene 2024 | 14,53 | 14,79 | 14,26 | 14,44 | 14,29 | 6.696.258 |
| 22 ene 2024 | 15,62 | 15,75 | 14,59 | 14,71 | 14,56 | 6.459.764 |
| *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.