Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.988,36 -115,20 (-0,19%)
Guangdong Wanlima Industry Co. ,Ltd (300591.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 | 3,2100 | 3,2300 | 3,1200 | 3,1900 | 3,1900 | 3.154.300 |
| 20 jun 2024 | 3,3100 | 3,3100 | 3,1700 | 3,2000 | 3,2000 | 5.553.340 |
| 19 jun 2024 | 3,3500 | 3,3800 | 3,2700 | 3,3100 | 3,3100 | 3.768.500 |
| 18 jun 2024 | 3,2100 | 3,3600 | 3,2100 | 3,3100 | 3,3100 | 4.851.750 |
| 17 jun 2024 | 3,3000 | 3,3700 | 3,2200 | 3,2400 | 3,2400 | 4.516.300 |
| 14 jun 2024 | 3,3500 | 3,3500 | 3,2500 | 3,3100 | 3,3100 | 4.807.990 |
| 13 jun 2024 | 3,3600 | 3,4100 | 3,2800 | 3,3600 | 3,3600 | 6.362.460 |
| 12 jun 2024 | 3,2500 | 3,4000 | 3,2200 | 3,3400 | 3,3400 | 6.678.045 |
| 11 jun 2024 | 3,2600 | 3,2900 | 3,1100 | 3,2500 | 3,2500 | 6.361.600 |
| 07 jun 2024 | 3,1200 | 3,2800 | 3,0900 | 3,2400 | 3,2400 | 10.060.590 |
| 06 jun 2024 | 3,2900 | 3,4000 | 3,0100 | 3,0500 | 3,0500 | 15.525.650 |
| 05 jun 2024 | 3,3800 | 3,3800 | 3,2500 | 3,2900 | 3,2900 | 7.586.515 |
| 04 jun 2024 | 3,5200 | 3,5500 | 3,3100 | 3,3900 | 3,3900 | 8.559.200 |
| 03 jun 2024 | 3,6400 | 3,6600 | 3,4600 | 3,5200 | 3,5200 | 8.044.700 |
| 31 may 2024 | 3,6400 | 3,6700 | 3,5900 | 3,6500 | 3,6500 | 4.746.740 |
| 30 may 2024 | 3,6900 | 3,7000 | 3,5800 | 3,6200 | 3,6200 | 4.790.600 |
| 29 may 2024 | 3,6900 | 3,7400 | 3,6200 | 3,6600 | 3,6600 | 5.132.540 |
| 28 may 2024 | 3,7600 | 3,7700 | 3,6700 | 3,6700 | 3,6700 | 4.176.101 |
| 27 may 2024 | 3,8100 | 3,8400 | 3,6800 | 3,7500 | 3,7500 | 5.305.000 |
| 24 may 2024 | 3,8300 | 3,8400 | 3,7000 | 3,7400 | 3,7400 | 4.692.230 |
| 23 may 2024 | 3,9600 | 3,9800 | 3,7900 | 3,8100 | 3,8100 | 8.212.000 |
| 22 may 2024 | 3,9200 | 4,0100 | 3,9200 | 3,9400 | 3,9400 | 5.184.020 |
| 21 may 2024 | 3,9500 | 3,9800 | 3,8900 | 3,9200 | 3,9200 | 5.548.000 |
| 20 may 2024 | 4,0300 | 4,0500 | 3,9600 | 3,9800 | 3,9800 | 6.494.670 |
| 17 may 2024 | 4,0100 | 4,0600 | 3,9600 | 4,0100 | 4,0100 | 6.429.350 |
| 16 may 2024 | 4,0300 | 4,0300 | 3,9700 | 4,0100 | 4,0100 | 5.994.660 |
| 15 may 2024 | 3,9900 | 4,0600 | 3,9300 | 3,9600 | 3,9600 | 6.321.000 |
| 14 may 2024 | 3,8600 | 4,0200 | 3,8500 | 4,0000 | 4,0000 | 8.485.700 |
| 13 may 2024 | 3,9000 | 3,9300 | 3,7600 | 3,8200 | 3,8200 | 7.670.880 |
| 10 may 2024 | 4,0300 | 4,0800 | 3,9400 | 3,9700 | 3,9700 | 6.076.130 |
| 09 may 2024 | 4,0500 | 4,0800 | 4,0000 | 4,0300 | 4,0300 | 5.035.699 |
| 08 may 2024 | 4,0900 | 4,0900 | 3,9800 | 3,9900 | 3,9900 | 6.360.620 |
| 07 may 2024 | 4,0500 | 4,1000 | 4,0100 | 4,1000 | 4,1000 | 7.039.520 |
| 06 may 2024 | 3,9800 | 4,1500 | 3,9800 | 4,0300 | 4,0300 | 12.554.600 |
| 30 abr 2024 | 3,9700 | 4,0300 | 3,8400 | 3,9500 | 3,9500 | 9.287.250 |
| 29 abr 2024 | 3,7400 | 3,9900 | 3,7000 | 3,9700 | 3,9700 | 13.694.930 |
| 26 abr 2024 | 3,6800 | 3,7800 | 3,6500 | 3,7400 | 3,7400 | 8.607.400 |
| 25 abr 2024 | 3,7100 | 3,7400 | 3,6500 | 3,7000 | 3,7000 | 7.276.450 |
| 24 abr 2024 | 3,7400 | 3,8000 | 3,6700 | 3,7000 | 3,7000 | 9.195.350 |
| 23 abr 2024 | 3,5200 | 3,7500 | 3,5200 | 3,7000 | 3,7000 | 12.095.880 |
| 22 abr 2024 | 3,6800 | 3,7500 | 3,5000 | 3,5400 | 3,5400 | 14.949.977 |
| 19 abr 2024 | 3,6700 | 4,2400 | 3,5000 | 3,7900 | 3,7900 | 21.038.504 |
| 18 abr 2024 | 3,7100 | 3,7200 | 3,4900 | 3,6200 | 3,6200 | 8.351.014 |
| 17 abr 2024 | 3,3600 | 3,7100 | 3,3600 | 3,7000 | 3,7000 | 15.266.366 |
| 16 abr 2024 | 3,8400 | 3,8400 | 3,2700 | 3,2900 | 3,2900 | 17.197.967 |
| 15 abr 2024 | 4,3100 | 4,3500 | 3,7800 | 3,8400 | 3,8400 | 22.890.580 |
| 12 abr 2024 | 4,3300 | 4,5600 | 4,2000 | 4,4000 | 4,4000 | 14.730.090 |
| 11 abr 2024 | 4,3800 | 4,4400 | 4,2800 | 4,3000 | 4,3000 | 6.929.500 |
| 10 abr 2024 | 4,4900 | 4,5200 | 4,3000 | 4,4000 | 4,4000 | 7.656.075 |
| 09 abr 2024 | 4,3700 | 4,4900 | 4,3500 | 4,4900 | 4,4900 | 6.664.033 |
| 08 abr 2024 | 4,5900 | 4,6200 | 4,3500 | 4,3500 | 4,3500 | 12.211.380 |
| 03 abr 2024 | 4,6600 | 4,6800 | 4,5400 | 4,5900 | 4,5900 | 7.061.180 |
| 02 abr 2024 | 4,6800 | 4,7000 | 4,5600 | 4,6600 | 4,6600 | 7.755.659 |
| 01 abr 2024 | 4,4800 | 4,7000 | 4,4500 | 4,6800 | 4,6800 | 15.300.928 |
| 29 mar 2024 | 4,4700 | 4,4900 | 4,3800 | 4,4700 | 4,4700 | 2.827.600 |
| 28 mar 2024 | 4,3300 | 4,4900 | 4,2400 | 4,4300 | 4,4300 | 10.353.500 |
| 27 mar 2024 | 4,4600 | 4,5100 | 4,3000 | 4,3100 | 4,3100 | 10.569.200 |
| 26 mar 2024 | 4,5000 | 4,5900 | 4,3200 | 4,4700 | 4,4700 | 15.447.500 |
| 25 mar 2024 | 4,7700 | 4,8200 | 4,5400 | 4,5400 | 4,5400 | 8.111.580 |
| 22 mar 2024 | 4,6900 | 4,7300 | 4,5900 | 4,7000 | 4,7000 | 9.145.420 |
| 21 mar 2024 | 4,6900 | 4,7500 | 4,6300 | 4,7000 | 4,7000 | 8.000.400 |
| 20 mar 2024 | 4,6500 | 4,7400 | 4,6400 | 4,7000 | 4,7000 | 6.810.850 |
| 19 mar 2024 | 4,7500 | 4,7500 | 4,6100 | 4,6800 | 4,6800 | 9.748.100 |
| 18 mar 2024 | 4,6400 | 4,8100 | 4,5800 | 4,6900 | 4,6900 | 17.428.530 |
| 15 mar 2024 | 4,3300 | 4,6200 | 4,2800 | 4,6000 | 4,6000 | 17.488.299 |
| 14 mar 2024 | 4,3800 | 4,4000 | 4,2400 | 4,3200 | 4,3200 | 8.537.400 |
| 13 mar 2024 | 4,4000 | 4,4300 | 4,3400 | 4,3800 | 4,3800 | 6.437.210 |
| 12 mar 2024 | 4,3100 | 4,4100 | 4,3000 | 4,4100 | 4,4100 | 8.469.349 |
| 11 mar 2024 | 4,1500 | 4,3200 | 4,1300 | 4,3000 | 4,3000 | 11.767.600 |
| 08 mar 2024 | 4,1000 | 4,1900 | 4,1000 | 4,1500 | 4,1500 | 5.480.890 |
| 07 mar 2024 | 4,1300 | 4,2700 | 4,0900 | 4,1300 | 4,1300 | 8.569.830 |
| 06 mar 2024 | 4,0000 | 4,1700 | 3,9500 | 4,1300 | 4,1300 | 11.116.214 |
| 05 mar 2024 | 4,3000 | 4,3000 | 4,0100 | 4,0400 | 4,0400 | 12.770.290 |
| 04 mar 2024 | 4,3000 | 4,4000 | 4,1600 | 4,2700 | 4,2700 | 9.702.780 |
| 01 mar 2024 | 4,2800 | 4,3800 | 4,1900 | 4,3000 | 4,3000 | 8.745.070 |
| 29 feb 2024 | 4,0500 | 4,3400 | 4,0000 | 4,2700 | 4,2700 | 13.186.931 |
| 28 feb 2024 | 4,5400 | 4,7600 | 4,1000 | 4,1000 | 4,1000 | 26.056.730 |
| 27 feb 2024 | 4,4000 | 4,5600 | 4,3300 | 4,5600 | 4,5600 | 16.263.520 |
| 26 feb 2024 | 4,3300 | 4,7900 | 4,3000 | 4,5000 | 4,5000 | 25.403.455 |
| 23 feb 2024 | 4,1500 | 4,3400 | 4,1100 | 4,3200 | 4,3200 | 11.857.860 |
| 22 feb 2024 | 4,0400 | 4,1900 | 3,9700 | 4,1600 | 4,1600 | 13.373.459 |
| 21 feb 2024 | 3,7500 | 4,1200 | 3,7200 | 3,9700 | 3,9700 | 16.306.099 |
| 20 feb 2024 | 3,8500 | 3,8500 | 3,6600 | 3,8100 | 3,8100 | 10.273.699 |
| 19 feb 2024 | 3,4900 | 3,8000 | 3,4900 | 3,8000 | 3,8000 | 25.950.658 |
| 08 feb 2024 | 3,3900 | 3,6100 | 3,0000 | 3,4900 | 3,4900 | 26.680.770 |
| 07 feb 2024 | 3,7300 | 3,8400 | 3,2800 | 3,3400 | 3,3400 | 24.840.594 |
| 06 feb 2024 | 3,8900 | 4,1800 | 3,4400 | 3,9200 | 3,9200 | 22.370.350 |
| 05 feb 2024 | 4,3600 | 4,3600 | 3,5500 | 4,1700 | 4,1700 | 25.028.478 |
| 02 feb 2024 | 4,5900 | 4,7000 | 4,1700 | 4,4400 | 4,4400 | 14.116.210 |
| 01 feb 2024 | 4,6200 | 4,7500 | 4,5300 | 4,5700 | 4,5700 | 16.268.600 |
| 31 ene 2024 | 4,9200 | 4,9900 | 4,6500 | 4,6900 | 4,6900 | 20.065.850 |
| 30 ene 2024 | 5,1300 | 5,2400 | 4,9800 | 5,0800 | 5,0800 | 7.326.600 |
| 29 ene 2024 | 5,4500 | 5,4500 | 5,1800 | 5,2000 | 5,2000 | 7.169.300 |
| 26 ene 2024 | 5,4400 | 5,5300 | 5,3800 | 5,4200 | 5,4200 | 7.198.400 |
| 25 ene 2024 | 5,2700 | 5,4600 | 5,1900 | 5,4500 | 5,4500 | 10.113.100 |
| 24 ene 2024 | 5,1700 | 5,2700 | 4,9900 | 5,2300 | 5,2300 | 9.768.610 |
| 23 ene 2024 | 5,2000 | 5,2000 | 5,0200 | 5,1300 | 5,1300 | 10.708.450 |
| 22 ene 2024 | 5,6700 | 5,6700 | 5,1600 | 5,2000 | 5,2000 | 9.487.649 |
| 19 ene 2024 | 5,6500 | 5,7900 | 5,5700 | 5,6200 | 5,6200 | 8.503.900 |
| 18 ene 2024 | 5,7000 | 5,7000 | 5,4200 | 5,6100 | 5,6100 | 8.577.300 |
| *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.