Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.312,50 +210,76 (+0,35%)
Guangzhou Sie Consulting Co., Ltd. (300687.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 14,67 | 14,76 | 14,46 | 14,63 | 14,63 | 3.634.136 |
| 20 jun 2024 | 15,16 | 15,19 | 14,66 | 14,70 | 14,70 | 4.641.313 |
| 19 jun 2024 | 15,50 | 15,55 | 15,13 | 15,16 | 15,16 | 5.509.236 |
| 18 jun 2024 | 15,07 | 15,49 | 15,05 | 15,36 | 15,36 | 5.950.900 |
| 17 jun 2024 | 15,06 | 15,24 | 15,02 | 15,08 | 15,08 | 4.226.861 |
| 14 jun 2024 | 15,00 | 15,27 | 14,84 | 15,19 | 15,19 | 5.332.810 |
| 13 jun 2024 | 15,01 | 15,24 | 14,88 | 15,06 | 15,06 | 5.081.986 |
| 12 jun 2024 | 14,91 | 15,30 | 14,79 | 14,97 | 14,97 | 5.593.706 |
| 11 jun 2024 | 14,31 | 14,95 | 14,01 | 14,91 | 14,91 | 7.143.543 |
| 07 jun 2024 | 14,63 | 14,68 | 14,18 | 14,30 | 14,30 | 5.746.286 |
| 06 jun 2024 | 15,19 | 15,26 | 14,23 | 14,42 | 14,42 | 8.288.652 |
| 05 jun 2024 | 15,25 | 15,43 | 15,08 | 15,10 | 15,10 | 3.827.760 |
| 04 jun 2024 | 15,56 | 15,56 | 14,95 | 15,23 | 15,23 | 7.239.231 |
| 03 jun 2024 | 15,66 | 15,81 | 15,33 | 15,56 | 15,56 | 5.794.207 |
| 31 may 2024 | 15,50 | 16,05 | 15,43 | 15,86 | 15,86 | 6.326.000 |
| 30 may 2024 | 15,27 | 15,56 | 15,10 | 15,46 | 15,46 | 3.884.197 |
| 29 may 2024 | 15,46 | 15,67 | 15,23 | 15,33 | 15,33 | 4.926.900 |
| 28 may 2024 | 15,64 | 15,87 | 15,42 | 15,51 | 15,51 | 3.920.227 |
| 28 may 2024 | 0.11 Dividendo | |||||
| 27 may 2024 | 15,60 | 15,84 | 15,29 | 15,81 | 15,70 | 4.667.250 |
| 24 may 2024 | 15,94 | 16,08 | 15,63 | 15,63 | 15,52 | 4.884.037 |
| 23 may 2024 | 16,50 | 16,57 | 15,91 | 15,95 | 15,84 | 6.162.539 |
| 22 may 2024 | 16,11 | 16,56 | 16,02 | 16,49 | 16,38 | 5.227.434 |
| 21 may 2024 | 16,33 | 16,64 | 16,17 | 16,19 | 16,08 | 6.642.372 |
| 20 may 2024 | 16,10 | 16,42 | 15,92 | 16,24 | 16,13 | 5.437.060 |
| 17 may 2024 | 15,82 | 16,16 | 15,70 | 16,16 | 16,05 | 5.170.100 |
| 16 may 2024 | 16,02 | 16,11 | 15,80 | 15,81 | 15,70 | 5.003.499 |
| 15 may 2024 | 16,11 | 16,25 | 15,83 | 15,89 | 15,78 | 4.185.134 |
| 14 may 2024 | 16,18 | 16,38 | 16,00 | 16,12 | 16,01 | 4.831.000 |
| 13 may 2024 | 16,56 | 16,60 | 15,95 | 16,07 | 15,96 | 6.406.700 |
| 10 may 2024 | 17,03 | 17,13 | 16,53 | 16,58 | 16,46 | 5.288.159 |
| 09 may 2024 | 16,81 | 17,08 | 16,80 | 16,98 | 16,86 | 4.760.586 |
| 08 may 2024 | 17,40 | 17,41 | 16,75 | 16,81 | 16,69 | 6.605.140 |
| 07 may 2024 | 17,43 | 17,58 | 17,27 | 17,50 | 17,38 | 5.364.304 |
| 06 may 2024 | 17,62 | 17,88 | 17,32 | 17,46 | 17,34 | 7.341.892 |
| 30 abr 2024 | 17,55 | 17,59 | 17,19 | 17,30 | 17,18 | 6.695.279 |
| 29 abr 2024 | 17,30 | 17,59 | 17,15 | 17,52 | 17,40 | 10.298.777 |
| 26 abr 2024 | 16,40 | 17,55 | 16,29 | 17,30 | 17,18 | 16.431.848 |
| 25 abr 2024 | 17,05 | 17,05 | 16,34 | 16,37 | 16,26 | 14.487.641 |
| 24 abr 2024 | 16,65 | 17,15 | 16,62 | 17,13 | 17,01 | 7.865.585 |
| 23 abr 2024 | 16,50 | 16,85 | 16,30 | 16,81 | 16,69 | 8.221.842 |
| 22 abr 2024 | 15,81 | 16,38 | 15,60 | 16,26 | 16,15 | 6.714.346 |
| 19 abr 2024 | 16,08 | 16,28 | 15,80 | 16,03 | 15,92 | 5.044.205 |
| 18 abr 2024 | 16,16 | 16,66 | 15,83 | 16,29 | 16,18 | 6.428.410 |
| 17 abr 2024 | 15,52 | 16,25 | 15,50 | 16,22 | 16,11 | 7.149.708 |
| 16 abr 2024 | 16,16 | 16,37 | 15,20 | 15,25 | 15,14 | 9.385.439 |
| 15 abr 2024 | 16,45 | 16,77 | 15,98 | 16,28 | 16,17 | 8.072.083 |
| 12 abr 2024 | 16,77 | 16,93 | 16,46 | 16,52 | 16,41 | 4.922.500 |
| 11 abr 2024 | 16,54 | 16,96 | 16,50 | 16,71 | 16,59 | 5.961.100 |
| 10 abr 2024 | 17,38 | 17,38 | 16,45 | 16,71 | 16,59 | 6.201.023 |
| 09 abr 2024 | 17,01 | 17,25 | 16,79 | 17,23 | 17,11 | 5.234.400 |
| 08 abr 2024 | 17,57 | 17,57 | 16,93 | 16,96 | 16,84 | 6.467.952 |
| 03 abr 2024 | 18,20 | 18,20 | 17,28 | 17,46 | 17,34 | 10.308.189 |
| 02 abr 2024 | 18,78 | 18,87 | 18,12 | 18,23 | 18,10 | 8.921.388 |
| 01 abr 2024 | 18,46 | 18,99 | 18,45 | 18,96 | 18,83 | 8.471.362 |
| 29 mar 2024 | 18,52 | 18,79 | 18,07 | 18,40 | 18,27 | 4.563.680 |
| 28 mar 2024 | 18,13 | 18,96 | 18,00 | 18,67 | 18,54 | 10.740.674 |
| 27 mar 2024 | 19,49 | 19,80 | 18,33 | 18,33 | 18,20 | 12.924.364 |
| 26 mar 2024 | 18,98 | 19,54 | 18,43 | 18,66 | 18,53 | 9.653.301 |
| 25 mar 2024 | 19,40 | 20,33 | 19,15 | 19,19 | 19,06 | 14.128.510 |
| 22 mar 2024 | 19,71 | 19,77 | 18,83 | 19,40 | 19,27 | 10.486.112 |
| 21 mar 2024 | 20,20 | 20,33 | 19,56 | 19,64 | 19,50 | 9.728.473 |
| 20 mar 2024 | 19,72 | 20,12 | 19,68 | 20,12 | 19,98 | 10.741.802 |
| 19 mar 2024 | 19,88 | 19,99 | 19,62 | 19,71 | 19,57 | 8.659.554 |
| 18 mar 2024 | 19,66 | 19,95 | 19,50 | 19,94 | 19,80 | 10.058.544 |
| 15 mar 2024 | 19,77 | 19,79 | 19,21 | 19,63 | 19,49 | 8.841.276 |
| 14 mar 2024 | 20,05 | 20,10 | 19,33 | 19,70 | 19,56 | 9.970.730 |
| 13 mar 2024 | 19,76 | 20,55 | 19,76 | 20,27 | 20,13 | 12.723.902 |
| 12 mar 2024 | 19,45 | 20,06 | 19,38 | 19,71 | 19,57 | 13.546.452 |
| 11 mar 2024 | 18,75 | 19,39 | 18,52 | 19,37 | 19,24 | 9.574.979 |
| 08 mar 2024 | 18,55 | 18,91 | 18,21 | 18,81 | 18,68 | 8.020.400 |
| 07 mar 2024 | 19,30 | 19,66 | 18,37 | 18,42 | 18,29 | 10.329.434 |
| 06 mar 2024 | 18,99 | 19,30 | 18,57 | 19,11 | 18,98 | 8.771.373 |
| 05 mar 2024 | 19,34 | 19,66 | 18,90 | 19,11 | 18,98 | 9.020.082 |
| 04 mar 2024 | 19,61 | 19,94 | 19,04 | 19,54 | 19,40 | 11.691.378 |
| 01 mar 2024 | 18,68 | 19,79 | 18,68 | 19,71 | 19,57 | 15.762.615 |
| 29 feb 2024 | 17,64 | 18,73 | 17,64 | 18,72 | 18,59 | 11.571.541 |
| 28 feb 2024 | 19,28 | 19,45 | 17,88 | 17,91 | 17,79 | 17.559.251 |
| 27 feb 2024 | 18,38 | 19,38 | 18,18 | 19,37 | 19,24 | 14.445.109 |
| 26 feb 2024 | 18,17 | 18,95 | 17,96 | 18,41 | 18,28 | 14.625.060 |
| 23 feb 2024 | 17,87 | 18,43 | 17,46 | 18,41 | 18,28 | 13.466.619 |
| 22 feb 2024 | 17,17 | 17,84 | 17,17 | 17,70 | 17,58 | 11.289.099 |
| 21 feb 2024 | 16,80 | 17,60 | 16,68 | 17,08 | 16,96 | 10.750.804 |
| 20 feb 2024 | 16,82 | 16,95 | 16,49 | 16,90 | 16,78 | 7.099.905 |
| 19 feb 2024 | 16,94 | 17,28 | 16,48 | 16,98 | 16,86 | 12.623.223 |
| 08 feb 2024 | 15,23 | 16,91 | 15,23 | 16,83 | 16,71 | 14.110.029 |
| 07 feb 2024 | 14,93 | 15,90 | 14,82 | 15,20 | 15,09 | 13.376.468 |
| 06 feb 2024 | 13,50 | 15,08 | 13,15 | 14,93 | 14,83 | 15.133.946 |
| 05 feb 2024 | 15,10 | 15,20 | 13,38 | 13,84 | 13,74 | 14.825.652 |
| 02 feb 2024 | 16,10 | 16,43 | 14,68 | 15,22 | 15,11 | 14.114.645 |
| 01 feb 2024 | 15,95 | 16,74 | 15,65 | 16,11 | 16,00 | 16.206.667 |
| 31 ene 2024 | 16,53 | 17,43 | 16,00 | 16,00 | 15,89 | 21.830.393 |
| 30 ene 2024 | 16,49 | 16,97 | 16,00 | 16,17 | 16,06 | 8.414.331 |
| 29 ene 2024 | 17,35 | 17,44 | 16,49 | 16,49 | 16,38 | 7.156.736 |
| 26 ene 2024 | 17,58 | 17,76 | 17,29 | 17,34 | 17,22 | 5.091.942 |
| 25 ene 2024 | 17,27 | 17,65 | 16,99 | 17,62 | 17,50 | 7.735.688 |
| 24 ene 2024 | 17,30 | 17,48 | 16,33 | 17,20 | 17,08 | 7.283.826 |
| 23 ene 2024 | 16,91 | 17,20 | 16,62 | 17,07 | 16,95 | 8.210.966 |
| 22 ene 2024 | 17,95 | 18,04 | 16,69 | 16,90 | 16,78 | 8.334.415 |
| 19 ene 2024 | 18,35 | 18,47 | 17,85 | 17,95 | 17,83 | 6.151.448 |
| *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.