Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.976,07 -166,92 (-0,28%)
T&S Communications Co.,Ltd. (300570.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 |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 33,50 | 34,68 | 33,30 | 33,99 | 33,99 | 7.151.900 |
| 20 jun 2024 | 34,99 | 35,44 | 33,98 | 34,00 | 34,00 | 8.780.770 |
| 19 jun 2024 | 35,49 | 35,79 | 34,81 | 35,19 | 35,19 | 10.688.850 |
| 18 jun 2024 | 34,90 | 36,46 | 34,77 | 35,40 | 35,40 | 13.029.073 |
| 17 jun 2024 | 34,86 | 35,55 | 34,76 | 34,90 | 34,90 | 10.846.200 |
| 14 jun 2024 | 34,24 | 35,87 | 33,40 | 35,39 | 35,39 | 18.936.640 |
| 13 jun 2024 | 33,71 | 34,70 | 33,50 | 33,93 | 33,93 | 11.369.832 |
| 12 jun 2024 | 33,62 | 33,72 | 33,01 | 33,33 | 33,33 | 6.605.000 |
| 11 jun 2024 | 31,88 | 32,80 | 31,58 | 32,78 | 32,78 | 6.153.522 |
| 07 jun 2024 | 33,33 | 33,43 | 31,80 | 32,18 | 32,18 | 9.774.806 |
| 06 jun 2024 | 33,75 | 34,44 | 33,00 | 33,01 | 33,01 | 10.504.426 |
| 05 jun 2024 | 34,23 | 34,28 | 33,25 | 33,30 | 33,30 | 6.334.800 |
| 04 jun 2024 | 34,50 | 34,86 | 33,72 | 34,26 | 34,26 | 8.202.237 |
| 03 jun 2024 | 34,10 | 35,19 | 34,09 | 34,86 | 34,86 | 12.502.751 |
| 31 may 2024 | 33,70 | 34,99 | 33,45 | 34,01 | 34,01 | 9.370.774 |
| 30 may 2024 | 33,33 | 33,88 | 32,96 | 33,71 | 33,71 | 6.776.608 |
| 29 may 2024 | 34,39 | 34,40 | 33,33 | 33,58 | 33,58 | 9.060.208 |
| 28 may 2024 | 34,45 | 34,90 | 33,72 | 34,02 | 34,02 | 9.937.220 |
| 27 may 2024 | 36,42 | 36,98 | 33,94 | 34,60 | 34,60 | 16.897.840 |
| 24 may 2024 | 37,69 | 38,45 | 36,77 | 36,87 | 36,87 | 14.099.400 |
| 23 may 2024 | 37,87 | 38,27 | 37,06 | 37,37 | 37,37 | 11.629.900 |
| 22 may 2024 | 37,25 | 37,41 | 36,81 | 37,29 | 37,29 | 7.841.900 |
| 21 may 2024 | 38,65 | 38,90 | 37,20 | 37,49 | 37,49 | 11.013.800 |
| 20 may 2024 | 38,00 | 38,85 | 37,71 | 38,73 | 38,73 | 12.861.800 |
| 17 may 2024 | 37,01 | 38,68 | 37,00 | 38,58 | 38,58 | 16.176.415 |
| 16 may 2024 | 37,45 | 37,95 | 37,30 | 37,85 | 37,85 | 13.937.182 |
| 15 may 2024 | 36,80 | 37,68 | 36,65 | 36,78 | 36,78 | 7.743.028 |
| 14 may 2024 | 37,52 | 38,03 | 36,43 | 37,20 | 37,20 | 10.175.432 |
| 13 may 2024 | 37,00 | 38,16 | 36,85 | 37,42 | 37,42 | 12.619.357 |
| 10 may 2024 | 37,48 | 37,60 | 36,42 | 36,91 | 36,91 | 11.459.020 |
| 09 may 2024 | 37,80 | 38,17 | 37,47 | 37,61 | 37,61 | 13.607.120 |
| 08 may 2024 | 39,51 | 39,74 | 37,71 | 38,20 | 38,20 | 13.963.103 |
| 07 may 2024 | 39,87 | 40,02 | 38,52 | 39,96 | 39,96 | 15.543.244 |
| 06 may 2024 | 40,41 | 40,60 | 39,22 | 39,37 | 39,37 | 13.050.900 |
| 30 abr 2024 | 40,67 | 41,19 | 39,62 | 39,69 | 39,69 | 15.865.530 |
| 29 abr 2024 | 42,00 | 42,63 | 39,89 | 40,99 | 40,99 | 27.713.503 |
| 26 abr 2024 | 41,90 | 43,12 | 41,48 | 42,63 | 42,63 | 21.281.482 |
| 25 abr 2024 | 40,80 | 41,58 | 40,52 | 40,80 | 40,80 | 14.319.669 |
| 24 abr 2024 | 40,88 | 42,00 | 39,18 | 41,74 | 41,74 | 24.032.130 |
| 23 abr 2024 | 39,18 | 40,32 | 37,88 | 39,95 | 39,95 | 19.097.203 |
| 22 abr 2024 | 37,30 | 38,51 | 35,60 | 38,20 | 38,20 | 13.078.758 |
| 19 abr 2024 | 40,01 | 40,50 | 38,22 | 39,38 | 39,38 | 15.988.997 |
| 18 abr 2024 | 38,35 | 41,53 | 37,88 | 39,91 | 39,91 | 29.429.350 |
| 17 abr 2024 | 33,26 | 38,99 | 33,26 | 38,82 | 38,82 | 30.897.491 |
| 16 abr 2024 | 33,88 | 34,39 | 32,41 | 32,49 | 32,49 | 10.384.187 |
| 15 abr 2024 | 35,11 | 36,21 | 33,80 | 34,34 | 34,34 | 11.257.804 |
| 12 abr 2024 | 35,30 | 36,85 | 35,18 | 35,68 | 35,68 | 13.500.306 |
| 11 abr 2024 | 34,82 | 35,66 | 34,76 | 34,97 | 34,97 | 7.670.055 |
| 10 abr 2024 | 36,14 | 36,25 | 34,68 | 34,85 | 34,85 | 8.087.463 |
| 09 abr 2024 | 37,06 | 37,45 | 35,28 | 35,96 | 35,96 | 11.003.398 |
| 08 abr 2024 | 36,46 | 37,73 | 36,29 | 36,89 | 36,89 | 8.411.086 |
| 03 abr 2024 | 38,01 | 38,45 | 36,52 | 36,55 | 36,55 | 9.156.528 |
| 02 abr 2024 | 39,16 | 39,70 | 38,03 | 38,38 | 38,38 | 10.011.106 |
| 01 abr 2024 | 38,04 | 39,78 | 38,04 | 39,58 | 39,58 | 12.836.725 |
| 29 mar 2024 | 37,20 | 40,00 | 37,03 | 38,30 | 38,30 | 11.004.784 |
| 28 mar 2024 | 35,81 | 37,64 | 35,81 | 36,80 | 36,80 | 13.273.913 |
| 27 mar 2024 | 38,52 | 39,13 | 35,82 | 35,91 | 35,91 | 16.320.730 |
| 26 mar 2024 | 41,75 | 42,75 | 37,20 | 38,83 | 38,83 | 25.231.415 |
| 25 mar 2024 | 43,20 | 44,80 | 42,31 | 42,48 | 42,48 | 14.754.325 |
| 22 mar 2024 | 43,64 | 44,80 | 42,53 | 43,75 | 43,75 | 19.808.988 |
| 21 mar 2024 | 43,45 | 45,36 | 43,26 | 44,17 | 44,17 | 20.828.994 |
| 20 mar 2024 | 44,44 | 45,25 | 43,21 | 43,78 | 43,78 | 24.943.981 |
| 19 mar 2024 | 41,80 | 46,80 | 41,20 | 44,78 | 44,78 | 37.700.500 |
| 18 mar 2024 | 42,00 | 43,35 | 41,60 | 42,67 | 42,67 | 23.081.461 |
| 15 mar 2024 | 40,00 | 42,52 | 39,30 | 42,19 | 42,19 | 22.644.465 |
| 14 mar 2024 | 39,81 | 41,83 | 39,71 | 40,56 | 40,56 | 15.194.842 |
| 13 mar 2024 | 42,85 | 43,00 | 40,13 | 40,52 | 40,52 | 18.881.306 |
| 12 mar 2024 | 42,00 | 43,22 | 40,78 | 41,98 | 41,98 | 17.205.041 |
| 11 mar 2024 | 40,30 | 42,16 | 39,80 | 42,10 | 42,10 | 17.795.385 |
| 08 mar 2024 | 40,80 | 42,25 | 39,70 | 41,85 | 41,85 | 16.699.646 |
| 07 mar 2024 | 42,09 | 42,84 | 39,62 | 39,84 | 39,84 | 17.216.286 |
| 06 mar 2024 | 41,80 | 42,98 | 40,95 | 41,98 | 41,98 | 16.465.466 |
| 05 mar 2024 | 42,18 | 45,80 | 41,88 | 42,85 | 42,85 | 27.686.116 |
| 04 mar 2024 | 43,03 | 45,00 | 41,07 | 43,26 | 43,26 | 28.858.966 |
| 01 mar 2024 | 39,90 | 45,00 | 39,70 | 42,78 | 42,78 | 29.054.756 |
| 29 feb 2024 | 36,99 | 39,99 | 36,73 | 39,30 | 39,30 | 16.523.460 |
| 28 feb 2024 | 40,18 | 40,96 | 37,20 | 37,24 | 37,24 | 21.871.602 |
| 27 feb 2024 | 38,08 | 41,27 | 37,75 | 40,94 | 40,94 | 26.028.415 |
| 26 feb 2024 | 38,17 | 40,64 | 37,70 | 38,50 | 38,50 | 20.573.179 |
| 23 feb 2024 | 39,68 | 42,53 | 38,49 | 39,02 | 39,02 | 26.303.801 |
| 22 feb 2024 | 39,00 | 39,41 | 37,50 | 38,55 | 38,55 | 19.421.902 |
| 21 feb 2024 | 36,78 | 39,00 | 36,69 | 37,41 | 37,41 | 18.639.029 |
| 20 feb 2024 | 36,14 | 39,87 | 35,91 | 38,40 | 38,40 | 27.564.841 |
| 19 feb 2024 | 33,68 | 38,52 | 33,25 | 37,62 | 37,62 | 27.345.269 |
| 08 feb 2024 | 30,33 | 32,37 | 29,92 | 32,10 | 32,10 | 18.385.802 |
| 07 feb 2024 | 30,28 | 31,68 | 29,30 | 29,69 | 29,69 | 13.951.139 |
| 06 feb 2024 | 26,87 | 30,50 | 26,71 | 30,28 | 30,28 | 14.702.095 |
| 05 feb 2024 | 29,70 | 29,76 | 26,41 | 27,40 | 27,40 | 14.020.786 |
| 02 feb 2024 | 31,15 | 32,10 | 29,02 | 30,02 | 30,02 | 14.661.675 |
| 01 feb 2024 | 29,79 | 32,80 | 28,57 | 31,73 | 31,73 | 18.512.045 |
| 31 ene 2024 | 30,55 | 31,96 | 30,21 | 30,46 | 30,46 | 10.733.264 |
| 30 ene 2024 | 31,03 | 32,65 | 30,50 | 30,84 | 30,84 | 10.409.676 |
| 29 ene 2024 | 36,20 | 37,05 | 31,83 | 31,84 | 31,84 | 17.605.889 |
| 26 ene 2024 | 37,21 | 38,09 | 36,52 | 36,65 | 36,65 | 15.183.059 |
| 25 ene 2024 | 36,37 | 38,95 | 35,53 | 38,14 | 38,14 | 21.998.074 |
| 24 ene 2024 | 36,72 | 37,00 | 35,01 | 36,65 | 36,65 | 18.182.575 |
| 23 ene 2024 | 35,00 | 38,41 | 35,00 | 37,26 | 37,26 | 22.838.957 |
| 22 ene 2024 | 36,66 | 37,41 | 35,16 | 35,70 | 35,70 | 27.456.278 |
| 19 ene 2024 | 35,19 | 36,78 | 35,19 | 35,39 | 35,39 | 21.703.746 |
| 18 ene 2024 | 32,20 | 35,70 | 31,82 | 35,38 | 35,38 | 22.341.576 |
| *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.