Mercados españoles abiertos en 18 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0700 -0,0016 (-0,15%) Petróleo Brent
85,49 +0,48 (+0,56%) Bitcoin EUR
57.524,50 +385,02 (+0,67%)
Fibocom Wireless Inc. (300638.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:27PM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 16,90 | 16,60 | 15,81 | 16,60 | 16,60 | 13.805.450 |
| 25 jun 2024 | 16,45 | 16,49 | 15,78 | 15,99 | 15,99 | 16.880.734 |
| 24 jun 2024 | 17,10 | 17,16 | 16,28 | 16,33 | 16,33 | 19.938.590 |
| 21 jun 2024 | 16,90 | 17,36 | 16,77 | 17,21 | 17,21 | 18.973.516 |
| 20 jun 2024 | 17,35 | 17,62 | 16,93 | 16,96 | 16,96 | 21.293.389 |
| 19 jun 2024 | 17,87 | 17,97 | 17,28 | 17,31 | 17,31 | 27.815.329 |
| 18 jun 2024 | 17,30 | 17,75 | 17,18 | 17,69 | 17,69 | 28.312.047 |
| 17 jun 2024 | 17,02 | 17,50 | 16,96 | 17,28 | 17,28 | 21.583.185 |
| 14 jun 2024 | 16,87 | 17,20 | 16,63 | 17,02 | 17,02 | 17.435.420 |
| 13 jun 2024 | 16,59 | 17,15 | 16,51 | 16,90 | 16,90 | 26.523.661 |
| 12 jun 2024 | 16,36 | 16,76 | 16,27 | 16,49 | 16,49 | 15.837.041 |
| 11 jun 2024 | 15,89 | 16,36 | 15,62 | 16,34 | 16,34 | 15.286.740 |
| 07 jun 2024 | 16,58 | 16,63 | 15,78 | 16,10 | 16,10 | 22.606.025 |
| 06 jun 2024 | 16,84 | 16,97 | 16,30 | 16,41 | 16,41 | 24.949.429 |
| 05 jun 2024 | 16,90 | 17,50 | 16,70 | 16,73 | 16,73 | 30.386.734 |
| 04 jun 2024 | 16,70 | 16,79 | 16,29 | 16,63 | 16,63 | 19.426.751 |
| 03 jun 2024 | 16,66 | 16,96 | 16,36 | 16,72 | 16,72 | 19.937.135 |
| 31 may 2024 | 16,00 | 17,18 | 15,99 | 16,56 | 16,56 | 27.265.626 |
| 30 may 2024 | 15,77 | 16,09 | 15,53 | 15,95 | 15,95 | 10.602.063 |
| 29 may 2024 | 15,90 | 16,08 | 15,79 | 15,88 | 15,88 | 10.824.797 |
| 28 may 2024 | 16,36 | 16,38 | 15,77 | 15,82 | 15,82 | 18.539.073 |
| 27 may 2024 | 16,37 | 16,51 | 15,92 | 16,45 | 16,45 | 14.573.769 |
| 24 may 2024 | 16,84 | 16,99 | 16,24 | 16,29 | 16,29 | 21.664.382 |
| 23 may 2024 | 17,25 | 17,31 | 16,76 | 16,82 | 16,82 | 19.498.862 |
| 22 may 2024 | 17,06 | 17,36 | 16,95 | 17,34 | 17,34 | 20.495.891 |
| 21 may 2024 | 17,28 | 17,29 | 16,91 | 17,05 | 17,05 | 15.178.954 |
| 20 may 2024 | 16,97 | 17,31 | 16,83 | 17,27 | 17,27 | 18.518.364 |
| 17 may 2024 | 16,95 | 17,07 | 16,77 | 17,01 | 17,01 | 13.436.779 |
| 16 may 2024 | 16,91 | 17,15 | 16,77 | 16,87 | 16,87 | 12.829.236 |
| 15 may 2024 | 16,87 | 17,22 | 16,68 | 16,73 | 16,73 | 14.646.317 |
| 14 may 2024 | 17,05 | 17,40 | 16,97 | 17,00 | 17,00 | 14.845.187 |
| 13 may 2024 | 17,00 | 17,21 | 16,78 | 17,07 | 17,07 | 18.659.373 |
| 10 may 2024 | 17,20 | 17,57 | 16,70 | 17,18 | 17,18 | 32.460.494 |
| 09 may 2024 | 17,09 | 17,23 | 16,92 | 17,08 | 17,08 | 20.937.627 |
| 08 may 2024 | 17,68 | 17,70 | 16,97 | 17,05 | 17,05 | 24.311.269 |
| 07 may 2024 | 17,84 | 17,84 | 17,45 | 17,60 | 17,60 | 24.801.516 |
| 06 may 2024 | 17,52 | 18,24 | 17,31 | 17,84 | 17,84 | 39.071.126 |
| 30 abr 2024 | 17,33 | 17,76 | 17,21 | 17,33 | 17,33 | 29.846.743 |
| 29 abr 2024 | 16,60 | 17,88 | 16,40 | 17,30 | 17,30 | 54.169.917 |
| 29 abr 2024 | 0.38 Dividendo | |||||
| 26 abr 2024 | 15,66 | 16,25 | 15,62 | 16,23 | 15,85 | 22.173.993 |
| 25 abr 2024 | 15,65 | 15,95 | 15,49 | 15,69 | 15,32 | 13.498.553 |
| 24 abr 2024 | 15,33 | 15,74 | 15,18 | 15,72 | 15,35 | 15.621.098 |
| 23 abr 2024 | 15,31 | 15,54 | 15,13 | 15,29 | 14,93 | 13.030.095 |
| 22 abr 2024 | 14,87 | 15,24 | 14,53 | 15,15 | 14,80 | 11.204.387 |
| 19 abr 2024 | 15,31 | 15,41 | 14,92 | 15,13 | 14,78 | 13.641.330 |
| 18 abr 2024 | 15,23 | 15,80 | 14,94 | 15,46 | 15,10 | 18.329.592 |
| 17 abr 2024 | 14,77 | 15,41 | 14,75 | 15,38 | 15,02 | 17.932.214 |
| 16 abr 2024 | 15,20 | 15,54 | 14,38 | 14,41 | 14,07 | 20.639.966 |
| 15 abr 2024 | 15,35 | 15,88 | 15,05 | 15,40 | 15,04 | 19.058.321 |
| 12 abr 2024 | 15,47 | 15,77 | 15,34 | 15,38 | 15,02 | 16.499.020 |
| 11 abr 2024 | 15,30 | 15,88 | 15,22 | 15,51 | 15,15 | 14.604.745 |
| 10 abr 2024 | 15,93 | 15,93 | 15,17 | 15,40 | 15,04 | 17.454.125 |
| 09 abr 2024 | 15,66 | 16,08 | 15,63 | 15,99 | 15,62 | 17.759.103 |
| 08 abr 2024 | 16,03 | 16,17 | 15,51 | 15,55 | 15,19 | 22.432.064 |
| 03 abr 2024 | 17,12 | 17,25 | 16,10 | 16,19 | 15,81 | 31.840.716 |
| 02 abr 2024 | 17,62 | 17,75 | 17,11 | 17,24 | 16,84 | 30.226.960 |
| 01 abr 2024 | 17,40 | 17,91 | 17,06 | 17,90 | 17,48 | 42.075.992 |
| 29 mar 2024 | 16,01 | 16,50 | 15,85 | 17,31 | 16,90 | 17.459.178 |
| 28 mar 2024 | 15,24 | 15,79 | 15,17 | 15,50 | 15,14 | 15.988.032 |
| 27 mar 2024 | 16,41 | 16,46 | 15,11 | 15,15 | 14,80 | 19.778.088 |
| 26 mar 2024 | 16,86 | 17,03 | 16,05 | 16,22 | 15,84 | 21.534.718 |
| 25 mar 2024 | 17,20 | 17,40 | 16,70 | 16,72 | 16,33 | 13.490.259 |
| 22 mar 2024 | 17,35 | 17,59 | 17,05 | 17,31 | 16,90 | 14.600.024 |
| 21 mar 2024 | 17,40 | 17,78 | 17,36 | 17,43 | 17,02 | 16.354.593 |
| 20 mar 2024 | 17,46 | 17,54 | 17,15 | 17,43 | 17,02 | 13.590.344 |
| 19 mar 2024 | 17,22 | 17,77 | 17,09 | 17,47 | 17,06 | 21.746.154 |
| 18 mar 2024 | 17,21 | 17,38 | 16,96 | 17,35 | 16,94 | 16.564.219 |
| 15 mar 2024 | 16,88 | 17,12 | 16,65 | 17,10 | 16,70 | 12.642.531 |
| 14 mar 2024 | 17,09 | 17,33 | 16,61 | 16,88 | 16,48 | 17.590.256 |
| 13 mar 2024 | 17,29 | 17,53 | 17,03 | 17,24 | 16,84 | 17.153.100 |
| 12 mar 2024 | 17,08 | 17,27 | 16,88 | 17,14 | 16,74 | 17.353.437 |
| 11 mar 2024 | 16,90 | 17,13 | 16,70 | 17,13 | 16,73 | 16.042.300 |
| 08 mar 2024 | 16,40 | 17,32 | 16,28 | 17,16 | 16,76 | 21.285.177 |
| 07 mar 2024 | 16,90 | 17,13 | 16,32 | 16,35 | 15,97 | 17.917.675 |
| 06 mar 2024 | 16,60 | 16,96 | 16,40 | 16,69 | 16,30 | 13.784.673 |
| 05 mar 2024 | 16,90 | 17,05 | 16,55 | 16,73 | 16,34 | 19.249.829 |
| 04 mar 2024 | 17,35 | 17,58 | 16,70 | 17,10 | 16,70 | 29.055.118 |
| 01 mar 2024 | 16,39 | 17,57 | 16,31 | 17,26 | 16,86 | 34.459.432 |
| 29 feb 2024 | 15,53 | 16,37 | 15,52 | 16,36 | 15,98 | 18.459.729 |
| 28 feb 2024 | 16,94 | 17,04 | 15,55 | 15,55 | 15,19 | 26.650.127 |
| 27 feb 2024 | 15,86 | 16,80 | 15,78 | 16,78 | 16,39 | 21.604.878 |
| 26 feb 2024 | 15,84 | 16,10 | 15,73 | 15,85 | 15,48 | 16.836.240 |
| 23 feb 2024 | 16,06 | 16,10 | 15,55 | 16,00 | 15,63 | 17.552.644 |
| 22 feb 2024 | 15,20 | 15,72 | 15,15 | 15,65 | 15,28 | 16.021.416 |
| 21 feb 2024 | 14,94 | 15,77 | 14,85 | 15,11 | 14,76 | 17.079.450 |
| 20 feb 2024 | 15,09 | 15,22 | 14,82 | 15,12 | 14,77 | 13.180.246 |
| 19 feb 2024 | 15,08 | 15,38 | 14,81 | 15,22 | 14,86 | 22.972.227 |
| 08 feb 2024 | 13,89 | 15,25 | 13,89 | 14,92 | 14,57 | 23.129.925 |
| 07 feb 2024 | 13,39 | 14,41 | 13,39 | 14,02 | 13,69 | 21.782.301 |
| 06 feb 2024 | 11,95 | 13,53 | 11,88 | 13,30 | 12,99 | 21.096.803 |
| 05 feb 2024 | 12,93 | 13,07 | 11,62 | 12,06 | 11,78 | 22.546.335 |
| 02 feb 2024 | 13,77 | 14,11 | 12,61 | 13,12 | 12,81 | 18.580.106 |
| 01 feb 2024 | 13,82 | 14,21 | 13,51 | 13,70 | 13,38 | 12.398.452 |
| 31 ene 2024 | 14,45 | 14,67 | 13,77 | 13,77 | 13,45 | 10.789.068 |
| 30 ene 2024 | 14,70 | 15,06 | 14,45 | 14,46 | 14,12 | 10.987.130 |
| 29 ene 2024 | 15,19 | 15,43 | 14,66 | 14,66 | 14,32 | 11.959.234 |
| 26 ene 2024 | 15,85 | 15,90 | 15,20 | 15,26 | 14,90 | 10.627.365 |
| 25 ene 2024 | 15,31 | 15,92 | 15,04 | 15,90 | 15,53 | 14.195.023 |
| 24 ene 2024 | 15,40 | 15,50 | 14,68 | 15,23 | 14,87 | 14.795.321 |
| *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.