Mercados españoles cerrados en 11 mins
IBEX 35
11.298,00 -31,00 (-0,27%) Euro Stoxx 50
5.031,45 +6,28 (+0,12%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,93 +0,03 (+0,04%) Oro
2.346,10 -46,80 (-1,96%) Bitcoin EUR
62.877,89 -1.728,06 (-2,67%)
BEIJING CERTIFICATE AUTHORITY Co.,Ltd. (300579.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 | 19,36 | 19,60 | 18,93 | 18,97 | 18,97 | 2.384.869 |
| 22 may 2024 | 19,70 | 19,78 | 19,35 | 19,48 | 19,48 | 2.277.338 |
| 21 may 2024 | 19,88 | 20,31 | 19,67 | 19,69 | 19,69 | 3.168.750 |
| 20 may 2024 | 19,61 | 20,04 | 19,38 | 19,82 | 19,82 | 2.596.650 |
| 17 may 2024 | 19,36 | 19,95 | 19,26 | 19,74 | 19,74 | 2.471.600 |
| 16 may 2024 | 19,40 | 19,65 | 19,26 | 19,38 | 19,38 | 2.319.782 |
| 15 may 2024 | 20,04 | 20,07 | 19,26 | 19,42 | 19,42 | 4.526.746 |
| 14 may 2024 | 19,22 | 20,59 | 19,10 | 20,47 | 20,47 | 5.386.839 |
| 13 may 2024 | 19,50 | 19,85 | 18,90 | 19,05 | 19,05 | 2.208.150 |
| 10 may 2024 | 20,20 | 20,34 | 19,62 | 19,77 | 19,77 | 1.705.550 |
| 09 may 2024 | 20,35 | 20,35 | 20,03 | 20,16 | 20,16 | 1.323.200 |
| 08 may 2024 | 20,71 | 20,71 | 20,02 | 20,07 | 20,07 | 1.552.237 |
| 07 may 2024 | 20,62 | 20,79 | 20,41 | 20,71 | 20,71 | 1.782.413 |
| 06 may 2024 | 20,85 | 21,37 | 20,50 | 20,59 | 20,59 | 2.701.713 |
| 30 abr 2024 | 20,99 | 21,20 | 20,49 | 20,78 | 20,78 | 2.776.397 |
| 29 abr 2024 | 20,29 | 21,37 | 20,29 | 20,78 | 20,78 | 3.961.397 |
| 26 abr 2024 | 19,30 | 20,40 | 19,00 | 20,18 | 20,18 | 3.525.412 |
| 25 abr 2024 | 19,49 | 19,60 | 19,16 | 19,26 | 19,26 | 2.604.688 |
| 24 abr 2024 | 19,00 | 19,80 | 19,00 | 19,78 | 19,78 | 2.650.280 |
| 23 abr 2024 | 18,66 | 19,27 | 18,65 | 19,00 | 19,00 | 2.481.150 |
| 22 abr 2024 | 18,22 | 19,00 | 17,77 | 18,65 | 18,65 | 2.477.200 |
| 19 abr 2024 | 19,20 | 19,20 | 18,23 | 18,34 | 18,34 | 1.941.550 |
| 18 abr 2024 | 19,10 | 19,27 | 18,54 | 18,79 | 18,79 | 2.403.350 |
| 17 abr 2024 | 17,76 | 18,98 | 17,76 | 18,97 | 18,97 | 3.067.630 |
| 16 abr 2024 | 18,85 | 19,09 | 17,59 | 17,61 | 17,61 | 3.152.750 |
| 15 abr 2024 | 19,74 | 19,88 | 18,65 | 18,95 | 18,95 | 2.569.095 |
| 12 abr 2024 | 20,14 | 20,35 | 19,63 | 19,65 | 19,65 | 2.059.550 |
| 11 abr 2024 | 19,90 | 20,51 | 19,90 | 20,15 | 20,15 | 1.802.950 |
| 10 abr 2024 | 20,72 | 20,72 | 19,94 | 20,16 | 20,16 | 2.052.898 |
| 09 abr 2024 | 20,69 | 20,90 | 20,53 | 20,78 | 20,78 | 1.570.810 |
| 08 abr 2024 | 21,19 | 21,26 | 20,54 | 20,55 | 20,55 | 2.180.554 |
| 03 abr 2024 | 21,73 | 21,75 | 21,09 | 21,34 | 21,34 | 2.170.950 |
| 02 abr 2024 | 21,95 | 22,14 | 21,49 | 21,75 | 21,75 | 2.248.123 |
| 01 abr 2024 | 21,85 | 22,34 | 21,71 | 22,15 | 22,15 | 2.757.244 |
| 29 mar 2024 | 21,70 | 21,88 | 21,21 | 21,88 | 21,88 | 1.659.400 |
| 28 mar 2024 | 20,99 | 22,08 | 20,62 | 21,79 | 21,79 | 3.954.000 |
| 27 mar 2024 | 21,92 | 21,97 | 20,57 | 20,60 | 20,60 | 3.401.200 |
| 26 mar 2024 | 22,40 | 22,69 | 21,66 | 21,95 | 21,95 | 3.490.750 |
| 25 mar 2024 | 23,50 | 23,68 | 22,50 | 22,52 | 22,52 | 3.406.450 |
| 22 mar 2024 | 23,48 | 23,79 | 22,96 | 23,50 | 23,50 | 4.695.986 |
| 21 mar 2024 | 23,73 | 23,91 | 23,25 | 23,48 | 23,48 | 3.423.500 |
| 20 mar 2024 | 23,30 | 23,78 | 23,18 | 23,63 | 23,63 | 4.563.750 |
| 19 mar 2024 | 23,28 | 23,54 | 23,11 | 23,23 | 23,23 | 3.305.200 |
| 18 mar 2024 | 22,81 | 23,25 | 22,67 | 23,25 | 23,25 | 3.046.357 |
| 15 mar 2024 | 22,70 | 22,86 | 22,36 | 22,85 | 22,85 | 2.494.045 |
| 14 mar 2024 | 22,90 | 23,01 | 22,31 | 22,70 | 22,70 | 3.032.938 |
| 13 mar 2024 | 22,67 | 23,24 | 22,58 | 23,02 | 23,02 | 3.675.550 |
| 12 mar 2024 | 22,42 | 22,79 | 22,25 | 22,66 | 22,66 | 2.956.400 |
| 11 mar 2024 | 22,03 | 22,40 | 21,80 | 22,40 | 22,40 | 2.560.533 |
| 08 mar 2024 | 21,89 | 22,27 | 21,75 | 22,17 | 22,17 | 1.960.100 |
| 07 mar 2024 | 22,69 | 22,87 | 21,96 | 21,98 | 21,98 | 3.601.865 |
| 06 mar 2024 | 22,69 | 23,38 | 22,16 | 22,70 | 22,70 | 4.359.717 |
| 05 mar 2024 | 22,71 | 22,99 | 22,49 | 22,70 | 22,70 | 2.935.529 |
| 04 mar 2024 | 23,25 | 23,37 | 22,46 | 23,00 | 23,00 | 3.424.588 |
| 01 mar 2024 | 22,20 | 23,25 | 22,09 | 23,13 | 23,13 | 4.631.190 |
| 29 feb 2024 | 21,31 | 22,32 | 21,30 | 22,21 | 22,21 | 3.577.407 |
| 28 feb 2024 | 22,84 | 23,42 | 21,30 | 21,30 | 21,30 | 5.763.343 |
| 27 feb 2024 | 21,94 | 22,87 | 21,81 | 22,87 | 22,87 | 4.643.928 |
| 26 feb 2024 | 21,94 | 22,30 | 21,70 | 21,95 | 21,95 | 3.910.096 |
| 23 feb 2024 | 21,77 | 22,16 | 21,40 | 22,09 | 22,09 | 4.946.031 |
| 22 feb 2024 | 20,70 | 22,10 | 20,70 | 21,65 | 21,65 | 5.283.643 |
| 21 feb 2024 | 20,35 | 21,20 | 20,26 | 20,57 | 20,57 | 3.388.608 |
| 20 feb 2024 | 20,29 | 20,62 | 19,90 | 20,54 | 20,54 | 2.961.038 |
| 19 feb 2024 | 20,63 | 20,88 | 20,10 | 20,50 | 20,50 | 4.422.546 |
| 08 feb 2024 | 18,54 | 20,84 | 18,54 | 20,10 | 20,10 | 5.633.124 |
| 07 feb 2024 | 17,97 | 18,62 | 17,71 | 18,54 | 18,54 | 4.164.972 |
| 06 feb 2024 | 16,54 | 18,28 | 15,87 | 17,80 | 17,80 | 4.809.784 |
| 05 feb 2024 | 18,49 | 18,49 | 15,97 | 16,69 | 16,69 | 4.992.643 |
| 02 feb 2024 | 19,61 | 20,01 | 17,75 | 18,58 | 18,58 | 3.599.274 |
| 01 feb 2024 | 20,00 | 20,47 | 19,35 | 19,68 | 19,68 | 3.082.193 |
| 31 ene 2024 | 21,22 | 21,68 | 20,19 | 20,30 | 20,30 | 3.027.841 |
| 30 ene 2024 | 22,06 | 22,07 | 21,00 | 21,07 | 21,07 | 2.674.198 |
| 29 ene 2024 | 23,00 | 23,40 | 22,07 | 22,08 | 22,08 | 5.081.550 |
| 26 ene 2024 | 22,38 | 24,51 | 22,03 | 23,40 | 23,40 | 7.147.926 |
| 25 ene 2024 | 21,45 | 22,15 | 21,01 | 22,12 | 22,12 | 2.515.622 |
| 24 ene 2024 | 20,85 | 21,38 | 20,25 | 21,18 | 21,18 | 1.871.606 |
| 23 ene 2024 | 20,40 | 20,94 | 20,00 | 20,81 | 20,81 | 2.523.195 |
| 22 ene 2024 | 21,87 | 22,10 | 20,31 | 20,42 | 20,42 | 2.810.276 |
| 19 ene 2024 | 22,49 | 22,62 | 22,02 | 22,02 | 22,02 | 1.437.886 |
| 18 ene 2024 | 22,53 | 22,87 | 21,81 | 22,57 | 22,57 | 2.150.967 |
| 17 ene 2024 | 23,30 | 23,43 | 22,66 | 22,68 | 22,68 | 1.126.018 |
| 16 ene 2024 | 23,51 | 23,65 | 22,44 | 23,30 | 23,30 | 1.744.687 |
| 15 ene 2024 | 23,54 | 23,73 | 23,31 | 23,51 | 23,51 | 1.137.981 |
| 12 ene 2024 | 23,97 | 24,30 | 23,64 | 23,66 | 23,66 | 1.575.082 |
| 11 ene 2024 | 23,30 | 24,26 | 23,17 | 24,13 | 24,13 | 2.358.505 |
| 10 ene 2024 | 23,96 | 23,96 | 23,16 | 23,21 | 23,21 | 1.871.200 |
| 09 ene 2024 | 24,19 | 24,49 | 23,80 | 23,97 | 23,97 | 1.335.009 |
| 08 ene 2024 | 24,60 | 24,73 | 24,12 | 24,12 | 24,12 | 1.404.798 |
| 05 ene 2024 | 25,35 | 25,56 | 24,62 | 24,72 | 24,72 | 1.375.150 |
| 04 ene 2024 | 25,27 | 25,50 | 24,94 | 25,25 | 25,25 | 1.334.044 |
| 03 ene 2024 | 25,38 | 25,64 | 25,07 | 25,27 | 25,27 | 1.178.150 |
| 02 ene 2024 | 25,87 | 25,90 | 25,48 | 25,52 | 25,52 | 1.558.763 |
| 29 dic 2023 | 25,40 | 25,86 | 25,31 | 25,86 | 25,86 | 1.656.398 |
| 28 dic 2023 | 25,00 | 25,58 | 24,70 | 25,45 | 25,45 | 1.832.865 |
| 27 dic 2023 | 24,82 | 25,20 | 24,80 | 25,00 | 25,00 | 1.208.700 |
| 26 dic 2023 | 25,27 | 25,27 | 24,67 | 24,82 | 24,82 | 1.634.464 |
| 25 dic 2023 | 25,52 | 25,86 | 25,25 | 25,32 | 25,32 | 1.394.400 |
| 22 dic 2023 | 26,15 | 26,15 | 25,44 | 25,46 | 25,46 | 1.984.475 |
| 21 dic 2023 | 25,96 | 26,30 | 25,57 | 26,10 | 26,10 | 1.931.050 |
| 20 dic 2023 | 26,91 | 27,10 | 26,02 | 26,04 | 26,04 | 1.942.650 |
| *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.