Mercados españoles cerrados en 3 hrs 24 min
IBEX 35
11.120,90 +88,60 (+0,80%) Euro Stoxx 50
4.951,30 +44,00 (+0,90%) Dólar/Euro
1,0734 +0,0037 (+0,34%) Petróleo Brent
85,58 +0,34 (+0,40%) Oro
2.339,10 +7,90 (+0,34%) Bitcoin EUR
57.018,94 -2.904,95 (-4,85%)
Electric Connector Technology Co., Ltd. (300679.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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 40,59 | 41,38 | 39,41 | 39,62 | 39,62 | 4.781.887 |
| 21 jun 2024 | 40,59 | 41,15 | 40,25 | 40,70 | 40,70 | 4.987.603 |
| 20 jun 2024 | 41,75 | 42,06 | 40,71 | 40,78 | 40,78 | 3.433.646 |
| 19 jun 2024 | 42,04 | 42,42 | 41,20 | 41,48 | 41,48 | 3.451.298 |
| 18 jun 2024 | 41,20 | 42,15 | 40,90 | 41,98 | 41,98 | 5.557.626 |
| 17 jun 2024 | 40,20 | 41,50 | 40,12 | 41,20 | 41,20 | 5.789.750 |
| 14 jun 2024 | 39,80 | 40,80 | 39,57 | 40,49 | 40,49 | 4.425.209 |
| 13 jun 2024 | 40,01 | 40,90 | 39,69 | 40,00 | 40,00 | 3.809.909 |
| 12 jun 2024 | 40,35 | 41,22 | 39,95 | 39,99 | 39,99 | 3.452.664 |
| 11 jun 2024 | 39,35 | 40,45 | 38,89 | 40,40 | 40,40 | 3.574.738 |
| 07 jun 2024 | 40,12 | 40,40 | 39,10 | 39,35 | 39,35 | 4.080.336 |
| 06 jun 2024 | 40,83 | 41,55 | 39,80 | 40,01 | 40,01 | 4.723.704 |
| 05 jun 2024 | 40,60 | 41,80 | 40,45 | 40,99 | 40,99 | 4.445.946 |
| 04 jun 2024 | 40,52 | 41,07 | 40,01 | 40,77 | 40,77 | 4.619.103 |
| 03 jun 2024 | 40,06 | 41,50 | 39,93 | 40,80 | 40,80 | 6.044.312 |
| 31 may 2024 | 40,41 | 40,82 | 40,00 | 40,10 | 40,10 | 3.935.700 |
| 30 may 2024 | 39,59 | 41,10 | 38,80 | 40,54 | 40,54 | 4.307.527 |
| 30 may 2024 | 0.358 Dividendo | |||||
| 29 may 2024 | 40,05 | 40,48 | 39,60 | 39,82 | 39,46 | 3.182.406 |
| 28 may 2024 | 40,01 | 41,08 | 39,68 | 39,87 | 39,51 | 4.442.527 |
| 27 may 2024 | 40,33 | 40,76 | 39,71 | 40,34 | 39,98 | 2.872.588 |
| 24 may 2024 | 40,58 | 41,38 | 40,04 | 40,19 | 39,83 | 3.520.005 |
| 23 may 2024 | 41,68 | 41,87 | 40,81 | 41,00 | 40,63 | 4.611.983 |
| 22 may 2024 | 41,98 | 42,30 | 41,36 | 41,97 | 41,59 | 3.012.020 |
| 21 may 2024 | 41,88 | 42,25 | 41,46 | 41,98 | 41,60 | 2.402.450 |
| 20 may 2024 | 42,35 | 42,39 | 41,50 | 41,82 | 41,44 | 4.061.433 |
| 17 may 2024 | 41,73 | 42,40 | 41,42 | 42,35 | 41,97 | 3.558.651 |
| 16 may 2024 | 42,34 | 42,54 | 41,72 | 41,97 | 41,59 | 3.332.329 |
| 15 may 2024 | 42,40 | 42,55 | 41,73 | 41,90 | 41,52 | 3.361.075 |
| 14 may 2024 | 42,80 | 43,45 | 42,25 | 42,39 | 42,01 | 4.414.229 |
| 13 may 2024 | 42,42 | 43,58 | 42,12 | 42,80 | 42,42 | 4.982.775 |
| 10 may 2024 | 43,72 | 43,76 | 42,45 | 42,85 | 42,46 | 5.386.142 |
| 09 may 2024 | 43,41 | 44,36 | 43,01 | 43,85 | 43,46 | 5.461.368 |
| 08 may 2024 | 43,35 | 43,85 | 42,90 | 43,41 | 43,02 | 4.961.335 |
| 07 may 2024 | 44,90 | 45,47 | 43,00 | 43,50 | 43,11 | 13.134.514 |
| 06 may 2024 | 43,48 | 45,65 | 43,32 | 45,40 | 44,99 | 14.106.351 |
| 30 abr 2024 | 42,01 | 44,50 | 42,01 | 42,70 | 42,32 | 11.243.090 |
| 29 abr 2024 | 43,00 | 43,15 | 41,93 | 42,29 | 41,91 | 10.910.576 |
| 26 abr 2024 | 41,41 | 43,25 | 41,41 | 43,08 | 42,69 | 7.964.778 |
| 25 abr 2024 | 42,02 | 42,91 | 41,80 | 41,97 | 41,59 | 7.598.648 |
| 24 abr 2024 | 42,13 | 42,98 | 41,50 | 42,31 | 41,93 | 10.783.669 |
| 23 abr 2024 | 41,40 | 42,70 | 40,12 | 41,45 | 41,08 | 19.514.180 |
| 22 abr 2024 | 39,47 | 40,47 | 38,53 | 40,38 | 40,02 | 5.252.454 |
| 19 abr 2024 | 39,38 | 39,98 | 38,40 | 39,24 | 38,89 | 3.350.699 |
| 18 abr 2024 | 39,65 | 40,89 | 38,86 | 39,85 | 39,49 | 4.707.685 |
| 17 abr 2024 | 39,11 | 39,85 | 38,56 | 39,53 | 39,17 | 5.747.874 |
| 16 abr 2024 | 39,20 | 40,19 | 37,89 | 38,40 | 38,05 | 6.617.119 |
| 15 abr 2024 | 40,21 | 40,55 | 38,96 | 39,84 | 39,48 | 4.191.895 |
| 12 abr 2024 | 39,95 | 40,96 | 39,84 | 40,24 | 39,88 | 3.508.876 |
| 11 abr 2024 | 39,63 | 40,85 | 39,24 | 39,91 | 39,55 | 3.126.964 |
| 10 abr 2024 | 40,60 | 40,67 | 39,40 | 39,83 | 39,47 | 3.363.916 |
| 09 abr 2024 | 39,33 | 40,85 | 39,33 | 40,75 | 40,38 | 3.777.225 |
| 08 abr 2024 | 39,88 | 41,19 | 39,62 | 39,70 | 39,34 | 4.599.939 |
| 03 abr 2024 | 39,84 | 40,15 | 39,00 | 39,63 | 39,27 | 3.903.831 |
| 02 abr 2024 | 41,12 | 41,22 | 39,67 | 39,85 | 39,49 | 3.450.128 |
| 01 abr 2024 | 40,50 | 41,42 | 39,99 | 40,91 | 40,54 | 4.445.540 |
| 29 mar 2024 | 39,77 | 40,60 | 39,00 | 40,21 | 39,85 | 2.199.795 |
| 28 mar 2024 | 39,00 | 40,30 | 38,84 | 39,25 | 38,90 | 4.482.721 |
| 27 mar 2024 | 40,48 | 40,69 | 39,10 | 39,10 | 38,75 | 4.025.668 |
| 26 mar 2024 | 40,37 | 41,13 | 39,80 | 40,76 | 40,39 | 6.239.364 |
| 25 mar 2024 | 42,60 | 43,70 | 40,75 | 40,77 | 40,40 | 10.123.376 |
| 22 mar 2024 | 40,23 | 42,35 | 40,00 | 41,86 | 41,48 | 5.816.169 |
| 21 mar 2024 | 40,00 | 42,00 | 39,80 | 40,52 | 40,16 | 7.029.678 |
| 20 mar 2024 | 42,20 | 43,85 | 40,66 | 40,88 | 40,51 | 11.430.762 |
| 19 mar 2024 | 40,21 | 41,65 | 39,85 | 40,99 | 40,62 | 4.728.574 |
| 18 mar 2024 | 39,40 | 40,36 | 39,30 | 40,30 | 39,94 | 3.573.787 |
| 15 mar 2024 | 38,44 | 39,81 | 38,13 | 39,68 | 39,32 | 3.688.044 |
| 14 mar 2024 | 38,98 | 39,18 | 38,30 | 38,63 | 38,28 | 2.769.514 |
| 13 mar 2024 | 38,40 | 39,82 | 38,05 | 39,10 | 38,75 | 5.673.087 |
| 12 mar 2024 | 37,90 | 38,80 | 37,79 | 38,31 | 37,97 | 3.318.284 |
| 11 mar 2024 | 37,57 | 38,48 | 37,00 | 38,19 | 37,85 | 3.081.650 |
| 08 mar 2024 | 36,71 | 37,79 | 36,37 | 37,58 | 37,24 | 2.975.192 |
| 07 mar 2024 | 37,86 | 38,06 | 36,63 | 36,70 | 36,37 | 3.150.242 |
| 06 mar 2024 | 37,67 | 38,72 | 37,01 | 37,85 | 37,51 | 3.227.077 |
| 05 mar 2024 | 37,31 | 38,34 | 37,10 | 37,72 | 37,38 | 4.163.892 |
| 04 mar 2024 | 38,00 | 38,40 | 37,25 | 37,71 | 37,37 | 4.673.409 |
| 01 mar 2024 | 36,68 | 38,17 | 36,68 | 37,55 | 37,21 | 4.892.817 |
| 29 feb 2024 | 35,28 | 36,99 | 35,28 | 36,93 | 36,60 | 5.267.833 |
| 28 feb 2024 | 38,05 | 38,80 | 35,21 | 35,62 | 35,30 | 6.463.479 |
| 27 feb 2024 | 36,37 | 38,24 | 36,21 | 38,17 | 37,83 | 4.750.411 |
| 26 feb 2024 | 35,98 | 37,50 | 35,80 | 36,65 | 36,32 | 6.218.264 |
| 23 feb 2024 | 35,59 | 36,13 | 34,61 | 35,88 | 35,56 | 4.994.372 |
| 22 feb 2024 | 35,50 | 36,29 | 34,55 | 35,39 | 35,07 | 5.566.662 |
| 21 feb 2024 | 34,48 | 36,86 | 34,18 | 35,73 | 35,41 | 4.556.374 |
| 20 feb 2024 | 34,68 | 35,27 | 34,13 | 34,95 | 34,64 | 3.262.472 |
| 19 feb 2024 | 35,00 | 36,18 | 34,45 | 34,91 | 34,60 | 5.999.382 |
| 08 feb 2024 | 34,45 | 36,00 | 33,84 | 34,43 | 34,12 | 7.258.007 |
| 07 feb 2024 | 31,90 | 34,75 | 31,90 | 34,35 | 34,04 | 7.844.797 |
| 06 feb 2024 | 28,30 | 32,98 | 28,00 | 32,17 | 31,88 | 7.915.868 |
| 05 feb 2024 | 29,85 | 30,30 | 27,42 | 27,92 | 27,67 | 7.845.751 |
| 02 feb 2024 | 31,28 | 32,24 | 29,08 | 30,18 | 29,91 | 4.588.235 |
| 01 feb 2024 | 31,17 | 32,61 | 30,00 | 31,75 | 31,46 | 3.742.283 |
| 31 ene 2024 | 32,25 | 32,66 | 30,81 | 31,33 | 31,05 | 3.864.265 |
| 30 ene 2024 | 33,70 | 34,00 | 32,08 | 32,25 | 31,96 | 2.833.763 |
| 29 ene 2024 | 34,30 | 34,86 | 33,20 | 33,70 | 33,40 | 4.046.930 |
| 26 ene 2024 | 35,25 | 35,80 | 34,13 | 34,38 | 34,07 | 4.033.445 |
| 25 ene 2024 | 33,34 | 36,67 | 32,92 | 35,29 | 34,97 | 5.600.283 |
| 24 ene 2024 | 34,63 | 34,66 | 32,12 | 33,30 | 33,00 | 4.810.759 |
| 23 ene 2024 | 33,66 | 34,65 | 33,35 | 34,28 | 33,97 | 2.495.626 |
| 22 ene 2024 | 35,50 | 36,51 | 33,50 | 33,71 | 33,41 | 3.358.906 |
| *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.