Mercados españoles cerrados
S&P 500
5.309,05 +0,92 (+0,02%) Nasdaq
16.784,33 -10,55 (-0,06%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
82,67 -1,04 (-1,24%) Bitcoin EUR
64.236,68 +1.397,16 (+2,22%)
Beijing Si-Tech Information Technology Co., Ltd. (300608.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 10,46 | 10,74 | 10,50 | 10,58 | 10,58 | 5.482.839 |
| 20 may 2024 | 10,77 | 10,80 | 10,53 | 10,63 | 10,63 | 6.718.700 |
| 17 may 2024 | 10,46 | 10,78 | 10,30 | 10,67 | 10,67 | 8.021.317 |
| 16 may 2024 | 10,55 | 10,70 | 10,42 | 10,43 | 10,43 | 8.014.734 |
| 15 may 2024 | 10,73 | 10,93 | 10,52 | 10,52 | 10,52 | 10.088.227 |
| 14 may 2024 | 11,03 | 11,38 | 10,64 | 11,04 | 11,04 | 15.863.619 |
| 13 may 2024 | 10,56 | 10,56 | 10,23 | 10,51 | 10,51 | 8.484.820 |
| 10 may 2024 | 10,98 | 11,10 | 10,57 | 10,68 | 10,68 | 8.431.732 |
| 09 may 2024 | 10,96 | 11,12 | 10,87 | 10,94 | 10,94 | 8.301.751 |
| 08 may 2024 | 11,34 | 11,34 | 10,93 | 10,95 | 10,95 | 9.296.732 |
| 07 may 2024 | 11,50 | 11,55 | 11,24 | 11,37 | 11,37 | 8.223.036 |
| 06 may 2024 | 11,63 | 11,72 | 11,32 | 11,40 | 11,40 | 9.177.380 |
| 30 abr 2024 | 11,84 | 11,99 | 11,26 | 11,45 | 11,45 | 12.427.340 |
| 29 abr 2024 | 11,31 | 11,71 | 11,31 | 11,56 | 11,56 | 12.102.000 |
| 26 abr 2024 | 11,12 | 11,45 | 11,02 | 11,33 | 11,33 | 14.806.084 |
| 25 abr 2024 | 11,00 | 11,18 | 10,85 | 10,88 | 10,88 | 12.367.812 |
| 24 abr 2024 | 10,72 | 11,26 | 10,70 | 11,25 | 11,25 | 11.677.642 |
| 23 abr 2024 | 10,50 | 10,80 | 10,50 | 10,70 | 10,70 | 7.866.940 |
| 22 abr 2024 | 10,35 | 10,64 | 10,09 | 10,50 | 10,50 | 8.115.720 |
| 19 abr 2024 | 10,59 | 10,88 | 10,39 | 10,46 | 10,46 | 10.726.620 |
| 18 abr 2024 | 10,79 | 11,21 | 10,50 | 10,78 | 10,78 | 14.086.152 |
| 17 abr 2024 | 10,27 | 10,87 | 10,11 | 10,85 | 10,85 | 12.479.414 |
| 16 abr 2024 | 10,66 | 10,82 | 9,78 | 9,89 | 9,89 | 12.923.215 |
| 15 abr 2024 | 11,41 | 11,55 | 10,51 | 10,87 | 10,87 | 14.691.448 |
| 12 abr 2024 | 11,70 | 12,10 | 11,47 | 11,51 | 11,51 | 11.274.636 |
| 11 abr 2024 | 11,75 | 12,07 | 11,68 | 11,74 | 11,74 | 10.992.281 |
| 10 abr 2024 | 12,41 | 12,45 | 11,78 | 11,86 | 11,86 | 13.080.579 |
| 09 abr 2024 | 12,08 | 12,75 | 12,02 | 12,44 | 12,44 | 21.002.898 |
| 08 abr 2024 | 11,70 | 12,24 | 11,31 | 11,84 | 11,84 | 13.905.367 |
| 03 abr 2024 | 12,22 | 12,28 | 11,51 | 11,70 | 11,70 | 14.088.798 |
| 02 abr 2024 | 12,75 | 12,93 | 12,20 | 12,28 | 12,28 | 15.319.160 |
| 01 abr 2024 | 12,73 | 13,00 | 12,60 | 12,82 | 12,82 | 12.862.886 |
| 29 mar 2024 | 12,83 | 12,87 | 12,20 | 12,60 | 12,60 | 11.504.287 |
| 28 mar 2024 | 12,32 | 13,23 | 12,28 | 12,86 | 12,86 | 17.317.234 |
| 27 mar 2024 | 13,75 | 13,77 | 12,33 | 12,33 | 12,33 | 22.424.066 |
| 26 mar 2024 | 14,40 | 14,82 | 13,49 | 13,87 | 13,87 | 31.299.876 |
| 25 mar 2024 | 14,26 | 14,83 | 13,85 | 14,70 | 14,70 | 42.747.607 |
| 22 mar 2024 | 13,90 | 14,45 | 13,36 | 14,28 | 14,28 | 31.832.364 |
| 21 mar 2024 | 14,10 | 14,35 | 13,85 | 13,93 | 13,93 | 22.965.503 |
| 20 mar 2024 | 13,60 | 14,36 | 13,51 | 14,20 | 14,20 | 31.051.993 |
| 19 mar 2024 | 13,54 | 13,87 | 13,39 | 13,70 | 13,70 | 24.995.488 |
| 18 mar 2024 | 13,48 | 13,61 | 13,26 | 13,56 | 13,56 | 17.701.927 |
| 15 mar 2024 | 13,21 | 13,30 | 12,82 | 13,28 | 13,28 | 13.419.744 |
| 14 mar 2024 | 13,52 | 13,67 | 13,01 | 13,29 | 13,29 | 20.902.558 |
| 13 mar 2024 | 13,40 | 13,88 | 13,23 | 13,83 | 13,83 | 29.645.410 |
| 12 mar 2024 | 13,37 | 13,60 | 13,16 | 13,39 | 13,39 | 20.656.960 |
| 11 mar 2024 | 13,25 | 13,54 | 13,02 | 13,46 | 13,46 | 26.917.021 |
| 08 mar 2024 | 12,86 | 13,06 | 12,63 | 12,99 | 12,99 | 16.636.786 |
| 07 mar 2024 | 13,37 | 13,46 | 12,60 | 12,68 | 12,68 | 23.226.618 |
| 06 mar 2024 | 13,24 | 13,76 | 13,20 | 13,39 | 13,39 | 21.844.656 |
| 05 mar 2024 | 13,48 | 13,75 | 13,13 | 13,30 | 13,30 | 31.748.258 |
| 04 mar 2024 | 13,11 | 13,93 | 12,80 | 13,92 | 13,92 | 38.104.025 |
| 01 mar 2024 | 12,45 | 12,87 | 12,32 | 12,75 | 12,75 | 21.193.834 |
| 29 feb 2024 | 11,40 | 12,44 | 11,40 | 12,42 | 12,42 | 23.383.000 |
| 28 feb 2024 | 12,97 | 13,36 | 11,57 | 11,65 | 11,65 | 34.901.117 |
| 27 feb 2024 | 12,03 | 13,23 | 12,00 | 13,18 | 13,18 | 31.969.593 |
| 26 feb 2024 | 12,14 | 12,61 | 11,95 | 12,24 | 12,24 | 30.440.064 |
| 23 feb 2024 | 11,81 | 12,57 | 11,58 | 12,38 | 12,38 | 32.354.037 |
| 22 feb 2024 | 11,40 | 11,99 | 11,32 | 11,69 | 11,69 | 31.927.789 |
| 21 feb 2024 | 11,00 | 11,48 | 10,75 | 11,00 | 11,00 | 24.664.825 |
| 20 feb 2024 | 10,80 | 11,37 | 10,57 | 11,00 | 11,00 | 27.104.248 |
| 19 feb 2024 | 10,03 | 11,38 | 9,94 | 10,85 | 10,85 | 29.172.170 |
| 08 feb 2024 | 8,72 | 9,69 | 8,61 | 9,60 | 9,60 | 20.671.321 |
| 07 feb 2024 | 9,20 | 9,41 | 8,47 | 8,63 | 8,63 | 19.076.764 |
| 06 feb 2024 | 8,90 | 9,45 | 8,16 | 9,12 | 9,12 | 19.048.636 |
| 05 feb 2024 | 10,14 | 10,25 | 8,76 | 8,80 | 8,80 | 19.780.759 |
| 02 feb 2024 | 10,80 | 10,99 | 9,88 | 10,29 | 10,29 | 14.197.718 |
| 01 feb 2024 | 10,61 | 10,98 | 10,36 | 10,80 | 10,80 | 17.749.958 |
| 31 ene 2024 | 11,16 | 11,39 | 10,48 | 10,61 | 10,61 | 18.214.325 |
| 30 ene 2024 | 11,84 | 12,03 | 11,37 | 11,39 | 11,39 | 12.508.711 |
| 29 ene 2024 | 12,67 | 12,98 | 11,90 | 11,97 | 11,97 | 15.836.380 |
| 26 ene 2024 | 13,00 | 13,29 | 12,72 | 12,76 | 12,76 | 20.037.531 |
| 25 ene 2024 | 12,72 | 13,27 | 12,56 | 13,15 | 13,15 | 24.488.620 |
| 24 ene 2024 | 12,53 | 12,65 | 12,10 | 12,55 | 12,55 | 16.005.660 |
| 23 ene 2024 | 12,72 | 12,99 | 12,24 | 12,53 | 12,53 | 16.217.044 |
| 22 ene 2024 | 13,18 | 13,38 | 12,49 | 12,62 | 12,62 | 17.483.950 |
| 19 ene 2024 | 14,27 | 14,27 | 13,16 | 13,18 | 13,18 | 22.093.017 |
| 18 ene 2024 | 14,26 | 14,40 | 13,40 | 14,35 | 14,35 | 22.686.393 |
| 17 ene 2024 | 15,30 | 15,30 | 14,20 | 14,31 | 14,31 | 21.095.036 |
| 16 ene 2024 | 15,58 | 15,60 | 14,70 | 15,23 | 15,23 | 20.057.343 |
| 15 ene 2024 | 15,55 | 15,84 | 15,32 | 15,59 | 15,59 | 20.069.518 |
| 12 ene 2024 | 15,84 | 16,10 | 15,40 | 15,40 | 15,40 | 25.754.842 |
| 11 ene 2024 | 14,78 | 16,27 | 14,66 | 16,10 | 16,10 | 36.559.004 |
| 10 ene 2024 | 15,46 | 15,64 | 14,68 | 14,85 | 14,85 | 23.645.371 |
| 09 ene 2024 | 15,50 | 15,99 | 14,90 | 15,64 | 15,64 | 30.232.874 |
| 08 ene 2024 | 16,35 | 16,45 | 15,29 | 15,34 | 15,34 | 37.614.007 |
| 05 ene 2024 | 15,95 | 17,42 | 15,49 | 16,80 | 16,80 | 51.263.557 |
| 04 ene 2024 | 17,00 | 18,80 | 16,44 | 16,55 | 16,55 | 67.723.666 |
| 03 ene 2024 | 16,57 | 17,27 | 16,13 | 17,15 | 17,15 | 45.506.216 |
| 02 ene 2024 | 17,12 | 17,23 | 16,55 | 16,65 | 16,65 | 28.027.350 |
| 29 dic 2023 | 16,25 | 17,16 | 16,25 | 16,95 | 16,95 | 46.368.311 |
| 28 dic 2023 | 16,60 | 16,70 | 16,00 | 16,39 | 16,39 | 41.087.840 |
| 27 dic 2023 | 14,50 | 17,00 | 14,45 | 16,65 | 16,65 | 58.587.957 |
| 26 dic 2023 | 14,98 | 15,03 | 14,03 | 14,22 | 14,22 | 19.665.100 |
| 25 dic 2023 | 15,60 | 15,80 | 14,48 | 14,81 | 14,81 | 21.286.134 |
| 22 dic 2023 | 16,79 | 16,87 | 15,22 | 15,37 | 15,37 | 38.042.045 |
| 21 dic 2023 | 16,08 | 17,06 | 15,79 | 16,91 | 16,91 | 39.720.245 |
| 20 dic 2023 | 16,33 | 16,74 | 16,04 | 16,17 | 16,17 | 27.208.191 |
| 19 dic 2023 | 15,60 | 17,00 | 15,49 | 16,60 | 16,60 | 42.018.478 |
| 18 dic 2023 | 15,17 | 16,10 | 15,13 | 15,49 | 15,49 | 27.100.237 |
| *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.