Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.796,63 +135,82 (+0,24%)
Hangzhou Landscape Architecture Design Institute Co., Ltd. (300649.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10,88 | 11,08 | 10,26 | 10,43 | 10,43 | 4.701.546 |
| 27 jun 2024 | 10,40 | 10,69 | 10,33 | 10,46 | 10,46 | 3.108.721 |
| 26 jun 2024 | 10,08 | 10,45 | 9,81 | 10,43 | 10,43 | 2.837.667 |
| 25 jun 2024 | 10,11 | 10,70 | 10,00 | 10,18 | 10,18 | 3.479.367 |
| 24 jun 2024 | 10,97 | 11,25 | 10,31 | 10,42 | 10,42 | 5.209.900 |
| 21 jun 2024 | 10,30 | 11,08 | 10,09 | 10,77 | 10,77 | 5.144.729 |
| 20 jun 2024 | 10,89 | 11,03 | 10,23 | 10,30 | 10,30 | 4.800.200 |
| 19 jun 2024 | 10,60 | 11,14 | 10,52 | 11,05 | 11,05 | 5.394.208 |
| 18 jun 2024 | 10,40 | 10,60 | 10,29 | 10,50 | 10,50 | 1.879.200 |
| 17 jun 2024 | 10,45 | 10,58 | 10,28 | 10,35 | 10,35 | 1.545.446 |
| 14 jun 2024 | 10,41 | 10,57 | 10,20 | 10,50 | 10,50 | 2.051.108 |
| 13 jun 2024 | 10,55 | 10,70 | 10,36 | 10,41 | 10,41 | 1.946.200 |
| 12 jun 2024 | 10,59 | 10,63 | 10,19 | 10,54 | 10,54 | 2.347.500 |
| 11 jun 2024 | 10,32 | 10,36 | 9,88 | 10,34 | 10,34 | 2.821.200 |
| 07 jun 2024 | 10,17 | 10,44 | 10,12 | 10,26 | 10,26 | 3.333.900 |
| 06 jun 2024 | 10,61 | 10,68 | 9,71 | 9,98 | 9,98 | 5.002.100 |
| 05 jun 2024 | 11,00 | 11,09 | 10,60 | 10,61 | 10,61 | 3.196.733 |
| 05 jun 2024 | 0.06 Dividendo | |||||
| 04 jun 2024 | 11,49 | 11,50 | 10,89 | 11,15 | 11,09 | 3.671.500 |
| 03 jun 2024 | 11,60 | 11,78 | 11,20 | 11,40 | 11,34 | 3.250.300 |
| 31 may 2024 | 11,47 | 11,72 | 11,37 | 11,53 | 11,47 | 3.467.800 |
| 30 may 2024 | 11,90 | 11,96 | 11,47 | 11,48 | 11,42 | 5.095.882 |
| 29 may 2024 | 11,75 | 12,40 | 11,65 | 12,00 | 11,94 | 5.204.400 |
| 28 may 2024 | 12,07 | 12,35 | 11,70 | 11,76 | 11,70 | 6.000.800 |
| 27 may 2024 | 12,38 | 12,59 | 11,93 | 12,27 | 12,20 | 5.778.753 |
| 24 may 2024 | 13,04 | 13,34 | 12,48 | 12,60 | 12,53 | 8.366.500 |
| 23 may 2024 | 13,22 | 13,67 | 12,96 | 13,35 | 13,28 | 12.136.225 |
| 22 may 2024 | 12,43 | 14,35 | 12,41 | 13,79 | 13,72 | 17.750.708 |
| 21 may 2024 | 13,05 | 13,50 | 12,50 | 12,61 | 12,54 | 11.363.800 |
| 20 may 2024 | 12,70 | 13,87 | 12,61 | 13,50 | 13,43 | 15.619.554 |
| 17 may 2024 | 12,45 | 13,20 | 12,38 | 13,10 | 13,03 | 14.462.113 |
| 16 may 2024 | 11,66 | 13,50 | 11,55 | 13,08 | 13,01 | 13.122.508 |
| 15 may 2024 | 11,20 | 11,93 | 11,08 | 11,55 | 11,49 | 4.309.100 |
| 14 may 2024 | 11,29 | 11,29 | 11,01 | 11,22 | 11,16 | 2.573.534 |
| 13 may 2024 | 11,32 | 11,34 | 10,90 | 11,05 | 10,99 | 3.815.500 |
| 10 may 2024 | 11,66 | 12,13 | 11,25 | 11,48 | 11,42 | 6.026.934 |
| 09 may 2024 | 11,45 | 11,80 | 11,38 | 11,53 | 11,47 | 2.354.700 |
| 08 may 2024 | 11,58 | 11,58 | 11,24 | 11,28 | 11,22 | 2.260.300 |
| 07 may 2024 | 11,46 | 11,58 | 11,35 | 11,55 | 11,49 | 2.392.400 |
| 06 may 2024 | 11,23 | 11,58 | 11,23 | 11,45 | 11,39 | 2.628.800 |
| 30 abr 2024 | 11,25 | 11,37 | 10,98 | 11,10 | 11,04 | 3.579.400 |
| 29 abr 2024 | 10,70 | 11,30 | 10,70 | 11,27 | 11,21 | 4.627.100 |
| 26 abr 2024 | 10,76 | 10,98 | 10,36 | 10,54 | 10,48 | 3.672.200 |
| 25 abr 2024 | 10,65 | 10,96 | 10,44 | 10,76 | 10,70 | 3.155.100 |
| 24 abr 2024 | 10,35 | 10,85 | 10,21 | 10,63 | 10,57 | 3.786.600 |
| 23 abr 2024 | 9,98 | 10,63 | 9,95 | 10,36 | 10,30 | 4.138.300 |
| 22 abr 2024 | 10,35 | 10,38 | 9,69 | 9,89 | 9,84 | 3.714.900 |
| 19 abr 2024 | 9,98 | 10,76 | 9,80 | 10,18 | 10,13 | 4.672.263 |
| 18 abr 2024 | 10,48 | 10,73 | 9,94 | 10,11 | 10,06 | 4.096.163 |
| 17 abr 2024 | 9,19 | 10,58 | 9,18 | 10,52 | 10,46 | 5.864.400 |
| 16 abr 2024 | 10,09 | 10,12 | 8,86 | 8,92 | 8,87 | 4.883.000 |
| 15 abr 2024 | 11,25 | 11,38 | 9,95 | 10,06 | 10,01 | 5.308.811 |
| 12 abr 2024 | 11,66 | 11,75 | 11,31 | 11,33 | 11,27 | 2.439.700 |
| 11 abr 2024 | 11,40 | 11,99 | 11,10 | 11,68 | 11,62 | 3.180.800 |
| 10 abr 2024 | 11,92 | 11,96 | 11,21 | 11,45 | 11,39 | 2.729.750 |
| 09 abr 2024 | 11,86 | 12,00 | 11,71 | 12,00 | 11,94 | 1.959.500 |
| 08 abr 2024 | 12,37 | 12,38 | 11,66 | 11,68 | 11,62 | 2.921.280 |
| 03 abr 2024 | 12,97 | 12,97 | 12,25 | 12,42 | 12,35 | 2.354.095 |
| 02 abr 2024 | 12,83 | 13,12 | 12,67 | 12,80 | 12,73 | 3.212.888 |
| 01 abr 2024 | 12,48 | 12,87 | 12,48 | 12,79 | 12,72 | 2.638.000 |
| 29 mar 2024 | 12,28 | 12,82 | 12,23 | 12,49 | 12,42 | 2.227.799 |
| 28 mar 2024 | 11,78 | 12,35 | 11,75 | 12,23 | 12,16 | 2.853.133 |
| 27 mar 2024 | 12,33 | 12,38 | 11,75 | 11,81 | 11,75 | 2.268.200 |
| 26 mar 2024 | 12,26 | 12,44 | 12,05 | 12,32 | 12,25 | 2.416.299 |
| 25 mar 2024 | 12,80 | 12,80 | 12,20 | 12,29 | 12,22 | 3.044.500 |
| 22 mar 2024 | 12,97 | 13,09 | 12,58 | 12,70 | 12,63 | 3.177.700 |
| 21 mar 2024 | 13,06 | 13,27 | 12,79 | 13,02 | 12,95 | 3.734.900 |
| 20 mar 2024 | 12,83 | 13,15 | 12,75 | 13,04 | 12,97 | 4.103.400 |
| 19 mar 2024 | 12,80 | 12,89 | 12,58 | 12,60 | 12,53 | 3.074.600 |
| 18 mar 2024 | 12,48 | 12,81 | 12,46 | 12,80 | 12,73 | 2.750.200 |
| 15 mar 2024 | 12,29 | 12,55 | 12,06 | 12,49 | 12,42 | 2.947.200 |
| 14 mar 2024 | 12,20 | 12,58 | 12,05 | 12,30 | 12,23 | 3.818.100 |
| 13 mar 2024 | 12,30 | 12,37 | 11,94 | 12,21 | 12,14 | 3.334.300 |
| 12 mar 2024 | 11,96 | 12,33 | 11,85 | 12,33 | 12,26 | 3.852.899 |
| 11 mar 2024 | 11,60 | 11,94 | 11,54 | 11,94 | 11,88 | 2.784.600 |
| 08 mar 2024 | 11,56 | 11,82 | 11,44 | 11,60 | 11,54 | 2.535.599 |
| 07 mar 2024 | 11,65 | 11,86 | 11,42 | 11,58 | 11,52 | 3.176.900 |
| 06 mar 2024 | 11,34 | 11,85 | 11,30 | 11,62 | 11,56 | 3.235.200 |
| 05 mar 2024 | 11,85 | 11,91 | 11,38 | 11,41 | 11,35 | 3.247.369 |
| 04 mar 2024 | 12,00 | 12,15 | 11,30 | 11,80 | 11,74 | 3.940.333 |
| 01 mar 2024 | 11,71 | 12,23 | 11,70 | 11,96 | 11,90 | 4.284.100 |
| 29 feb 2024 | 11,02 | 11,72 | 10,90 | 11,70 | 11,64 | 4.815.100 |
| 28 feb 2024 | 12,64 | 13,20 | 11,09 | 11,13 | 11,07 | 7.627.666 |
| 27 feb 2024 | 12,22 | 12,60 | 11,98 | 12,60 | 12,53 | 4.559.666 |
| 26 feb 2024 | 11,87 | 12,44 | 11,67 | 12,08 | 12,01 | 5.636.666 |
| 23 feb 2024 | 11,22 | 11,75 | 11,21 | 11,67 | 11,61 | 4.793.302 |
| 22 feb 2024 | 10,84 | 11,32 | 10,73 | 11,20 | 11,14 | 4.714.995 |
| 21 feb 2024 | 10,09 | 11,79 | 10,08 | 10,85 | 10,79 | 7.288.669 |
| 20 feb 2024 | 10,05 | 10,47 | 9,66 | 10,31 | 10,25 | 6.663.003 |
| 19 feb 2024 | 9,39 | 10,29 | 9,39 | 9,98 | 9,93 | 7.524.362 |
| 08 feb 2024 | 8,50 | 9,24 | 7,63 | 9,20 | 9,15 | 8.020.927 |
| 07 feb 2024 | 9,85 | 9,85 | 8,40 | 8,51 | 8,46 | 7.327.080 |
| 06 feb 2024 | 9,70 | 10,20 | 8,42 | 9,73 | 9,68 | 6.336.880 |
| 05 feb 2024 | 11,91 | 12,04 | 9,85 | 10,01 | 9,96 | 5.393.752 |
| 02 feb 2024 | 12,80 | 13,35 | 11,60 | 12,00 | 11,94 | 3.596.948 |
| 01 feb 2024 | 13,56 | 13,56 | 12,65 | 12,83 | 12,76 | 3.351.760 |
| 31 ene 2024 | 14,39 | 14,39 | 13,35 | 13,44 | 13,37 | 2.286.550 |
| 30 ene 2024 | 14,94 | 14,98 | 14,39 | 14,41 | 14,33 | 1.955.300 |
| 29 ene 2024 | 15,82 | 15,93 | 14,96 | 14,96 | 14,88 | 2.682.100 |
| 26 ene 2024 | 15,76 | 16,44 | 15,52 | 15,82 | 15,73 | 3.906.200 |
| *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.