Mercados españoles abiertos en 9 hrs
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.580,93 +839,53 (+1,48%)
Weihai Guangwei Composites Co., Ltd. (300699.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,50 | 25,23 | 24,43 | 24,83 | 24,83 | 5.536.534 |
| 27 jun 2024 | 24,90 | 25,02 | 24,46 | 24,57 | 24,57 | 4.568.322 |
| 26 jun 2024 | 24,50 | 25,05 | 24,22 | 25,04 | 25,04 | 5.405.181 |
| 25 jun 2024 | 24,76 | 25,06 | 24,20 | 24,44 | 24,44 | 5.173.979 |
| 24 jun 2024 | 25,24 | 25,55 | 24,50 | 24,76 | 24,76 | 6.255.996 |
| 21 jun 2024 | 25,52 | 25,72 | 25,26 | 25,45 | 25,45 | 4.409.166 |
| 20 jun 2024 | 26,03 | 26,10 | 25,41 | 25,43 | 25,43 | 7.179.295 |
| 19 jun 2024 | 26,42 | 26,54 | 26,11 | 26,14 | 26,14 | 6.011.679 |
| 18 jun 2024 | 26,40 | 26,74 | 26,35 | 26,53 | 26,53 | 8.655.289 |
| 17 jun 2024 | 25,78 | 26,73 | 25,71 | 26,37 | 26,37 | 12.654.508 |
| 14 jun 2024 | 25,83 | 25,90 | 25,34 | 25,69 | 25,69 | 6.488.260 |
| 13 jun 2024 | 26,03 | 26,13 | 25,68 | 25,90 | 25,90 | 5.542.530 |
| 12 jun 2024 | 25,60 | 26,19 | 25,51 | 26,00 | 26,00 | 6.949.458 |
| 11 jun 2024 | 25,08 | 25,70 | 24,85 | 25,60 | 25,60 | 8.033.488 |
| 07 jun 2024 | 25,80 | 25,86 | 25,07 | 25,22 | 25,22 | 7.905.958 |
| 06 jun 2024 | 26,25 | 26,30 | 25,47 | 25,51 | 25,51 | 9.766.029 |
| 05 jun 2024 | 26,25 | 26,75 | 26,15 | 26,21 | 26,21 | 9.785.524 |
| 04 jun 2024 | 25,92 | 26,39 | 25,72 | 26,36 | 26,36 | 9.407.306 |
| 03 jun 2024 | 26,00 | 26,38 | 25,81 | 25,92 | 25,92 | 8.462.758 |
| 31 may 2024 | 25,82 | 26,24 | 25,82 | 26,05 | 26,05 | 8.445.163 |
| 30 may 2024 | 25,60 | 25,95 | 25,45 | 25,65 | 25,65 | 6.944.249 |
| 29 may 2024 | 25,87 | 26,08 | 25,60 | 25,79 | 25,79 | 5.568.631 |
| 28 may 2024 | 26,07 | 26,21 | 25,63 | 25,77 | 25,77 | 6.631.136 |
| 27 may 2024 | 26,46 | 26,59 | 25,54 | 26,09 | 26,09 | 12.510.020 |
| 24 may 2024 | 26,67 | 26,79 | 26,26 | 26,46 | 26,46 | 9.441.343 |
| 23 may 2024 | 27,35 | 27,35 | 26,70 | 26,72 | 26,72 | 12.139.794 |
| 22 may 2024 | 27,23 | 27,45 | 26,98 | 27,27 | 27,27 | 11.860.426 |
| 21 may 2024 | 27,71 | 27,71 | 27,13 | 27,20 | 27,20 | 11.451.902 |
| 20 may 2024 | 27,97 | 28,55 | 27,60 | 27,88 | 27,88 | 24.162.339 |
| 17 may 2024 | 26,32 | 27,68 | 26,30 | 27,68 | 27,68 | 27.282.513 |
| 16 may 2024 | 26,22 | 26,65 | 26,07 | 26,10 | 26,10 | 9.209.763 |
| 15 may 2024 | 26,02 | 26,60 | 25,95 | 26,25 | 26,25 | 8.297.028 |
| 14 may 2024 | 26,44 | 26,57 | 26,08 | 26,15 | 26,15 | 9.910.506 |
| 13 may 2024 | 26,83 | 26,91 | 26,28 | 26,42 | 26,42 | 12.043.140 |
| 10 may 2024 | 27,58 | 27,70 | 26,86 | 27,12 | 27,12 | 14.973.702 |
| 09 may 2024 | 26,90 | 27,70 | 26,72 | 27,62 | 27,62 | 15.249.516 |
| 08 may 2024 | 27,50 | 27,60 | 26,81 | 26,87 | 26,87 | 14.820.544 |
| 07 may 2024 | 26,92 | 28,02 | 26,70 | 27,71 | 27,71 | 23.192.327 |
| 06 may 2024 | 26,46 | 27,00 | 26,39 | 26,92 | 26,92 | 15.375.426 |
| 30 abr 2024 | 27,30 | 27,30 | 25,99 | 26,05 | 26,05 | 23.200.261 |
| 29 abr 2024 | 26,31 | 27,44 | 26,30 | 27,26 | 27,26 | 22.082.142 |
| 26 abr 2024 | 26,19 | 26,66 | 25,97 | 26,26 | 26,26 | 21.704.812 |
| 25 abr 2024 | 28,38 | 28,38 | 25,72 | 26,26 | 26,26 | 40.317.489 |
| 24 abr 2024 | 28,08 | 28,61 | 27,73 | 28,38 | 28,38 | 14.070.534 |
| 23 abr 2024 | 28,56 | 28,90 | 28,03 | 28,10 | 28,10 | 10.624.326 |
| 22 abr 2024 | 29,30 | 29,30 | 28,45 | 28,75 | 28,75 | 13.425.215 |
| 19 abr 2024 | 28,71 | 29,55 | 28,50 | 29,34 | 29,34 | 17.976.362 |
| 18 abr 2024 | 28,82 | 29,36 | 28,41 | 28,80 | 28,80 | 16.591.109 |
| 17 abr 2024 | 27,60 | 28,81 | 27,60 | 28,79 | 28,79 | 16.451.216 |
| 16 abr 2024 | 27,77 | 28,33 | 27,33 | 27,46 | 27,46 | 12.241.868 |
| 15 abr 2024 | 27,78 | 28,36 | 27,58 | 27,96 | 27,96 | 13.808.867 |
| 12 abr 2024 | 27,70 | 28,06 | 27,51 | 27,60 | 27,60 | 8.690.692 |
| 11 abr 2024 | 27,76 | 28,24 | 27,49 | 27,58 | 27,58 | 11.179.183 |
| 10 abr 2024 | 28,40 | 28,68 | 27,50 | 27,91 | 27,91 | 14.870.152 |
| 09 abr 2024 | 28,55 | 29,23 | 28,25 | 28,83 | 28,83 | 16.116.331 |
| 08 abr 2024 | 28,51 | 28,85 | 28,00 | 28,03 | 28,03 | 11.175.465 |
| 03 abr 2024 | 29,11 | 29,34 | 28,65 | 28,76 | 28,76 | 10.851.221 |
| 02 abr 2024 | 30,00 | 30,08 | 28,96 | 29,20 | 29,20 | 18.584.631 |
| 01 abr 2024 | 30,79 | 30,83 | 29,89 | 30,27 | 30,27 | 16.603.608 |
| 29 mar 2024 | 30,11 | 30,95 | 29,99 | 30,40 | 30,40 | 11.644.886 |
| 28 mar 2024 | 28,48 | 30,88 | 28,40 | 30,35 | 30,35 | 29.964.312 |
| 27 mar 2024 | 29,84 | 29,89 | 28,15 | 28,18 | 28,18 | 20.649.477 |
| 26 mar 2024 | 29,25 | 30,40 | 29,23 | 29,87 | 29,87 | 14.126.006 |
| 25 mar 2024 | 31,40 | 31,40 | 29,49 | 29,53 | 29,53 | 20.419.870 |
| 22 mar 2024 | 30,83 | 31,46 | 30,68 | 31,36 | 31,36 | 23.810.069 |
| 21 mar 2024 | 30,40 | 31,12 | 30,29 | 30,57 | 30,57 | 13.587.605 |
| 20 mar 2024 | 30,45 | 31,10 | 30,23 | 30,43 | 30,43 | 14.226.234 |
| 19 mar 2024 | 29,91 | 31,62 | 29,79 | 30,60 | 30,60 | 27.608.875 |
| 18 mar 2024 | 29,07 | 29,91 | 28,91 | 29,87 | 29,87 | 16.449.261 |
| 15 mar 2024 | 28,80 | 29,10 | 28,57 | 29,05 | 29,05 | 9.132.846 |
| 14 mar 2024 | 29,20 | 29,57 | 28,49 | 28,85 | 28,85 | 15.998.666 |
| 13 mar 2024 | 29,86 | 30,30 | 29,30 | 29,38 | 29,38 | 17.628.096 |
| 12 mar 2024 | 30,08 | 30,95 | 29,60 | 30,01 | 30,01 | 19.362.497 |
| 11 mar 2024 | 29,25 | 30,60 | 29,15 | 30,20 | 30,20 | 20.174.925 |
| 08 mar 2024 | 28,84 | 29,48 | 28,71 | 29,32 | 29,32 | 13.034.670 |
| 07 mar 2024 | 29,64 | 30,10 | 28,83 | 29,00 | 29,00 | 19.643.846 |
| 06 mar 2024 | 28,32 | 30,11 | 27,74 | 29,77 | 29,77 | 28.926.222 |
| 05 mar 2024 | 27,64 | 28,40 | 27,43 | 28,26 | 28,26 | 16.766.733 |
| 04 mar 2024 | 27,88 | 28,18 | 27,42 | 27,75 | 27,75 | 13.426.190 |
| 01 mar 2024 | 27,40 | 28,20 | 27,18 | 27,93 | 27,93 | 15.804.758 |
| 29 feb 2024 | 26,19 | 27,36 | 26,12 | 27,34 | 27,34 | 16.028.903 |
| 28 feb 2024 | 27,59 | 28,56 | 26,42 | 26,42 | 26,42 | 24.934.868 |
| 27 feb 2024 | 26,54 | 27,48 | 26,37 | 27,48 | 27,48 | 19.169.860 |
| 26 feb 2024 | 26,67 | 26,97 | 26,17 | 26,56 | 26,56 | 14.315.255 |
| 23 feb 2024 | 26,71 | 27,05 | 26,34 | 26,68 | 26,68 | 12.548.803 |
| 22 feb 2024 | 26,35 | 26,85 | 26,25 | 26,59 | 26,59 | 9.484.734 |
| 21 feb 2024 | 26,30 | 27,15 | 26,20 | 26,51 | 26,51 | 13.710.386 |
| 20 feb 2024 | 26,66 | 26,77 | 25,95 | 26,59 | 26,59 | 15.101.036 |
| 19 feb 2024 | 26,80 | 27,26 | 26,08 | 26,82 | 26,82 | 17.199.837 |
| 08 feb 2024 | 27,45 | 28,90 | 26,76 | 26,78 | 26,78 | 25.591.140 |
| 07 feb 2024 | 26,46 | 27,50 | 26,26 | 27,24 | 27,24 | 25.018.390 |
| 06 feb 2024 | 24,67 | 26,46 | 24,50 | 26,46 | 26,46 | 19.973.477 |
| 05 feb 2024 | 23,98 | 26,07 | 22,43 | 24,78 | 24,78 | 16.914.888 |
| 02 feb 2024 | 24,16 | 24,68 | 23,23 | 24,37 | 24,37 | 13.833.654 |
| 01 feb 2024 | 23,20 | 24,65 | 23,10 | 24,16 | 24,16 | 14.867.886 |
| 31 ene 2024 | 23,01 | 24,01 | 22,73 | 23,49 | 23,49 | 14.252.914 |
| 30 ene 2024 | 22,43 | 24,56 | 22,03 | 23,25 | 23,25 | 15.313.730 |
| 29 ene 2024 | 23,50 | 23,56 | 22,20 | 22,20 | 22,20 | 7.794.160 |
| 26 ene 2024 | 23,66 | 23,77 | 23,18 | 23,26 | 23,26 | 5.925.624 |
| 25 ene 2024 | 22,78 | 23,71 | 22,49 | 23,71 | 23,71 | 8.869.393 |
| *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.