Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
11.061,70 -57,20 (-0,51%) Euro Stoxx 50
4.917,58 -18,39 (-0,37%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,45 +0,44 (+0,52%) Oro
2.322,40 -8,40 (-0,36%) Bitcoin EUR
57.404,16 +99,61 (+0,17%)
Zhuhai Enpower Electric Co.,Ltd. (300681.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
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 | 14,18 | 13,65 | 13,03 | 13,63 | 13,63 | 5.160.076 |
| 25 jun 2024 | 13,10 | 13,81 | 13,10 | 13,37 | 13,37 | 6.455.703 |
| 24 jun 2024 | 14,80 | 14,80 | 13,36 | 13,40 | 13,40 | 11.779.765 |
| 21 jun 2024 | 14,18 | 15,16 | 13,77 | 15,03 | 15,03 | 12.424.257 |
| 20 jun 2024 | 14,38 | 14,78 | 14,06 | 14,22 | 14,22 | 5.882.894 |
| 19 jun 2024 | 14,53 | 14,73 | 14,22 | 14,40 | 14,40 | 4.713.244 |
| 18 jun 2024 | 14,22 | 14,54 | 14,22 | 14,52 | 14,52 | 3.423.996 |
| 17 jun 2024 | 14,27 | 14,40 | 14,12 | 14,30 | 14,30 | 3.457.720 |
| 14 jun 2024 | 14,36 | 14,80 | 14,04 | 14,46 | 14,46 | 5.426.737 |
| 13 jun 2024 | 13,73 | 14,77 | 13,73 | 14,32 | 14,32 | 6.019.119 |
| 12 jun 2024 | 13,30 | 13,91 | 13,20 | 13,88 | 13,88 | 4.279.791 |
| 11 jun 2024 | 13,14 | 13,34 | 12,81 | 13,30 | 13,30 | 2.688.759 |
| 07 jun 2024 | 13,04 | 13,32 | 12,81 | 13,19 | 13,19 | 4.216.465 |
| 06 jun 2024 | 13,32 | 13,72 | 12,64 | 12,74 | 12,74 | 4.611.474 |
| 05 jun 2024 | 13,96 | 14,08 | 13,54 | 13,57 | 13,57 | 2.559.226 |
| 04 jun 2024 | 14,46 | 14,49 | 13,77 | 13,97 | 13,97 | 3.684.626 |
| 03 jun 2024 | 14,68 | 14,68 | 14,12 | 14,28 | 14,28 | 4.552.678 |
| 31 may 2024 | 14,47 | 14,83 | 14,38 | 14,68 | 14,68 | 4.618.850 |
| 30 may 2024 | 14,15 | 14,55 | 14,09 | 14,47 | 14,47 | 4.508.132 |
| 30 may 2024 | 0.03 Dividendo | |||||
| 29 may 2024 | 13,98 | 14,60 | 13,97 | 14,28 | 14,25 | 5.518.733 |
| 28 may 2024 | 13,90 | 14,42 | 13,71 | 14,07 | 14,04 | 4.545.800 |
| 27 may 2024 | 13,84 | 14,02 | 13,50 | 13,87 | 13,84 | 2.518.300 |
| 24 may 2024 | 14,07 | 14,25 | 13,80 | 13,84 | 13,81 | 3.014.313 |
| 23 may 2024 | 14,40 | 14,48 | 14,05 | 14,10 | 14,07 | 2.411.513 |
| 22 may 2024 | 14,30 | 14,56 | 14,23 | 14,46 | 14,43 | 2.534.590 |
| 21 may 2024 | 14,55 | 14,62 | 14,17 | 14,28 | 14,25 | 4.481.277 |
| 20 may 2024 | 14,77 | 14,98 | 14,55 | 14,62 | 14,59 | 3.208.499 |
| 17 may 2024 | 14,73 | 14,76 | 14,45 | 14,70 | 14,67 | 2.503.930 |
| 16 may 2024 | 14,52 | 14,79 | 14,52 | 14,61 | 14,58 | 2.370.240 |
| 15 may 2024 | 14,91 | 15,06 | 14,47 | 14,54 | 14,51 | 3.208.144 |
| 14 may 2024 | 14,98 | 15,08 | 14,75 | 14,92 | 14,89 | 2.874.411 |
| 13 may 2024 | 15,20 | 15,20 | 14,63 | 14,85 | 14,82 | 4.438.900 |
| 10 may 2024 | 15,55 | 15,60 | 15,07 | 15,26 | 15,23 | 4.640.150 |
| 09 may 2024 | 15,21 | 15,70 | 15,21 | 15,47 | 15,44 | 5.295.238 |
| 08 may 2024 | 15,63 | 15,63 | 15,07 | 15,19 | 15,16 | 5.699.727 |
| 07 may 2024 | 15,57 | 15,71 | 15,26 | 15,66 | 15,63 | 6.737.729 |
| 06 may 2024 | 15,28 | 15,79 | 15,28 | 15,57 | 15,54 | 5.094.635 |
| 30 abr 2024 | 15,25 | 15,67 | 14,96 | 15,13 | 15,10 | 5.266.635 |
| 29 abr 2024 | 15,02 | 15,47 | 14,97 | 15,38 | 15,35 | 5.597.730 |
| 26 abr 2024 | 14,71 | 15,25 | 14,54 | 14,97 | 14,94 | 6.822.400 |
| 25 abr 2024 | 15,30 | 15,47 | 14,70 | 14,76 | 14,73 | 7.140.950 |
| 24 abr 2024 | 14,45 | 15,77 | 14,40 | 15,37 | 15,34 | 7.628.002 |
| 23 abr 2024 | 13,95 | 14,55 | 13,95 | 14,35 | 14,32 | 4.758.852 |
| 22 abr 2024 | 13,91 | 14,15 | 13,43 | 14,00 | 13,97 | 4.155.835 |
| 19 abr 2024 | 14,17 | 14,40 | 13,97 | 14,11 | 14,08 | 4.153.900 |
| 18 abr 2024 | 14,38 | 14,68 | 14,00 | 14,26 | 14,23 | 5.236.216 |
| 17 abr 2024 | 13,04 | 14,45 | 13,04 | 14,42 | 14,39 | 7.682.879 |
| 16 abr 2024 | 14,10 | 14,20 | 12,88 | 12,92 | 12,89 | 8.426.918 |
| 15 abr 2024 | 15,35 | 15,50 | 14,00 | 14,26 | 14,23 | 7.445.341 |
| 12 abr 2024 | 15,74 | 15,95 | 15,29 | 15,35 | 15,32 | 3.684.737 |
| 11 abr 2024 | 15,82 | 16,11 | 15,62 | 15,71 | 15,68 | 3.774.040 |
| 10 abr 2024 | 16,38 | 16,68 | 15,73 | 16,00 | 15,97 | 5.031.115 |
| 09 abr 2024 | 16,65 | 16,94 | 16,35 | 16,47 | 16,44 | 5.564.635 |
| 08 abr 2024 | 16,38 | 17,39 | 16,00 | 16,83 | 16,79 | 8.758.524 |
| 03 abr 2024 | 16,79 | 16,84 | 16,25 | 16,39 | 16,36 | 4.419.793 |
| 02 abr 2024 | 17,30 | 17,40 | 16,69 | 16,87 | 16,83 | 5.956.383 |
| 01 abr 2024 | 17,38 | 17,60 | 17,11 | 17,16 | 17,12 | 6.908.884 |
| 29 mar 2024 | 17,29 | 17,62 | 17,06 | 17,38 | 17,34 | 4.786.489 |
| 28 mar 2024 | 16,06 | 17,65 | 16,06 | 17,41 | 17,37 | 10.398.130 |
| 27 mar 2024 | 16,62 | 16,85 | 15,97 | 15,98 | 15,95 | 6.670.007 |
| 26 mar 2024 | 16,75 | 17,15 | 16,22 | 16,80 | 16,76 | 9.185.349 |
| 25 mar 2024 | 17,82 | 18,25 | 16,85 | 16,88 | 16,84 | 11.626.650 |
| 22 mar 2024 | 18,94 | 19,00 | 17,62 | 17,69 | 17,65 | 15.321.331 |
| 21 mar 2024 | 19,17 | 19,60 | 18,51 | 19,25 | 19,21 | 18.981.938 |
| 20 mar 2024 | 17,08 | 19,90 | 16,82 | 19,22 | 19,18 | 24.503.214 |
| 19 mar 2024 | 17,50 | 17,79 | 16,80 | 17,14 | 17,10 | 16.211.125 |
| 18 mar 2024 | 16,31 | 18,87 | 15,92 | 17,90 | 17,86 | 22.858.655 |
| 15 mar 2024 | 14,74 | 16,57 | 14,58 | 16,56 | 16,53 | 12.813.210 |
| 14 mar 2024 | 14,99 | 15,17 | 14,51 | 14,76 | 14,73 | 4.082.865 |
| 13 mar 2024 | 14,95 | 15,29 | 14,87 | 15,10 | 15,07 | 4.881.606 |
| 12 mar 2024 | 14,88 | 15,10 | 14,60 | 15,00 | 14,97 | 6.340.497 |
| 11 mar 2024 | 13,95 | 14,45 | 13,95 | 14,42 | 14,39 | 4.343.660 |
| 08 mar 2024 | 13,77 | 14,03 | 13,52 | 13,96 | 13,93 | 3.327.161 |
| 07 mar 2024 | 14,00 | 14,21 | 13,73 | 13,76 | 13,73 | 3.651.600 |
| 06 mar 2024 | 13,74 | 14,13 | 13,60 | 13,93 | 13,90 | 3.420.246 |
| 05 mar 2024 | 14,00 | 14,13 | 13,80 | 13,85 | 13,82 | 3.409.101 |
| 04 mar 2024 | 14,39 | 14,48 | 13,81 | 14,14 | 14,11 | 4.773.080 |
| 01 mar 2024 | 14,28 | 14,62 | 14,05 | 14,45 | 14,42 | 6.877.530 |
| 29 feb 2024 | 13,18 | 13,94 | 13,10 | 13,92 | 13,89 | 5.219.546 |
| 28 feb 2024 | 14,82 | 15,15 | 13,35 | 13,39 | 13,36 | 10.225.900 |
| 27 feb 2024 | 13,77 | 14,62 | 13,75 | 14,62 | 14,59 | 5.439.638 |
| 26 feb 2024 | 13,50 | 14,10 | 13,50 | 13,81 | 13,78 | 6.455.210 |
| 23 feb 2024 | 12,98 | 13,55 | 12,88 | 13,50 | 13,47 | 5.736.880 |
| 22 feb 2024 | 12,79 | 13,04 | 12,61 | 12,99 | 12,96 | 5.008.727 |
| 21 feb 2024 | 12,10 | 13,25 | 12,00 | 12,88 | 12,85 | 8.625.484 |
| 20 feb 2024 | 12,25 | 12,25 | 11,91 | 12,15 | 12,12 | 4.987.453 |
| 19 feb 2024 | 12,19 | 12,72 | 11,99 | 12,32 | 12,29 | 9.090.745 |
| 08 feb 2024 | 10,66 | 11,95 | 10,03 | 11,92 | 11,89 | 11.618.309 |
| 07 feb 2024 | 10,78 | 11,19 | 10,30 | 10,65 | 10,63 | 9.467.044 |
| 06 feb 2024 | 10,01 | 10,92 | 9,69 | 10,68 | 10,66 | 10.442.379 |
| 05 feb 2024 | 12,03 | 12,13 | 10,29 | 10,47 | 10,45 | 9.487.735 |
| 02 feb 2024 | 13,20 | 13,30 | 11,68 | 12,20 | 12,17 | 6.281.471 |
| 01 feb 2024 | 13,19 | 13,36 | 12,81 | 13,01 | 12,98 | 5.884.518 |
| 31 ene 2024 | 14,36 | 14,56 | 13,18 | 13,26 | 13,23 | 7.009.913 |
| 30 ene 2024 | 14,80 | 14,93 | 14,34 | 14,36 | 14,33 | 2.873.685 |
| 29 ene 2024 | 15,37 | 15,47 | 14,66 | 14,80 | 14,77 | 3.674.119 |
| 26 ene 2024 | 15,80 | 15,85 | 15,20 | 15,30 | 15,27 | 3.751.005 |
| 25 ene 2024 | 15,52 | 15,89 | 15,12 | 15,80 | 15,77 | 4.123.603 |
| 24 ene 2024 | 15,91 | 16,15 | 14,92 | 15,55 | 15,52 | 5.366.047 |
| *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.