Mercados españoles abiertos en 7 hrs 14 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.657,76 -817,04 (-1,37%)
Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 20,54 | 20,80 | 20,42 | 20,57 | 20,57 | 1.982.222 |
| 30 abr 2024 | 21,16 | 21,17 | 20,12 | 20,23 | 20,23 | 3.057.754 |
| 29 abr 2024 | 20,81 | 21,16 | 20,68 | 21,01 | 21,01 | 3.486.098 |
| 26 abr 2024 | 20,56 | 21,48 | 20,56 | 21,01 | 21,01 | 3.510.436 |
| 25 abr 2024 | 21,64 | 21,92 | 20,56 | 20,86 | 20,86 | 5.129.053 |
| 24 abr 2024 | 20,90 | 22,13 | 20,90 | 21,82 | 21,82 | 5.466.509 |
| 23 abr 2024 | 22,11 | 22,42 | 21,65 | 21,98 | 21,98 | 7.461.974 |
| 22 abr 2024 | 20,00 | 22,99 | 19,70 | 22,86 | 22,86 | 11.153.936 |
| 19 abr 2024 | 18,92 | 20,55 | 18,90 | 20,28 | 20,28 | 5.846.524 |
| 18 abr 2024 | 18,40 | 19,58 | 18,32 | 19,18 | 19,18 | 5.589.282 |
| 17 abr 2024 | 17,74 | 19,15 | 16,83 | 19,02 | 19,02 | 8.352.169 |
| 16 abr 2024 | 21,10 | 21,26 | 19,70 | 19,76 | 19,76 | 3.890.815 |
| 15 abr 2024 | 21,53 | 22,60 | 21,28 | 21,58 | 21,58 | 4.404.622 |
| 12 abr 2024 | 21,60 | 21,83 | 21,16 | 21,26 | 21,26 | 1.475.199 |
| 11 abr 2024 | 21,68 | 21,85 | 21,35 | 21,45 | 21,45 | 1.650.960 |
| 10 abr 2024 | 22,25 | 22,25 | 21,45 | 21,81 | 21,81 | 2.182.298 |
| 09 abr 2024 | 22,09 | 22,64 | 22,07 | 22,30 | 22,30 | 1.694.730 |
| 08 abr 2024 | 22,89 | 22,91 | 22,11 | 22,13 | 22,13 | 1.915.836 |
| 03 abr 2024 | 22,82 | 22,91 | 22,39 | 22,75 | 22,75 | 2.290.019 |
| 02 abr 2024 | 23,20 | 23,30 | 22,76 | 22,92 | 22,92 | 2.407.533 |
| 01 abr 2024 | 23,11 | 23,34 | 22,81 | 23,27 | 23,27 | 2.842.213 |
| 29 mar 2024 | 22,77 | 23,09 | 22,50 | 23,20 | 23,20 | 1.905.933 |
| 28 mar 2024 | 21,61 | 22,97 | 21,60 | 22,61 | 22,61 | 3.998.301 |
| 27 mar 2024 | 22,14 | 22,18 | 21,40 | 21,42 | 21,42 | 2.300.067 |
| 26 mar 2024 | 22,38 | 22,51 | 21,86 | 22,25 | 22,25 | 2.884.630 |
| 25 mar 2024 | 23,20 | 23,68 | 22,40 | 22,40 | 22,40 | 3.551.141 |
| 22 mar 2024 | 23,42 | 23,65 | 22,79 | 23,02 | 23,02 | 3.852.606 |
| 21 mar 2024 | 23,33 | 23,90 | 23,01 | 23,77 | 23,77 | 5.258.121 |
| 20 mar 2024 | 23,25 | 23,45 | 23,19 | 23,39 | 23,39 | 2.738.916 |
| 19 mar 2024 | 23,34 | 23,63 | 23,02 | 23,30 | 23,30 | 3.669.605 |
| 18 mar 2024 | 23,03 | 23,52 | 23,01 | 23,39 | 23,39 | 4.724.575 |
| 15 mar 2024 | 22,88 | 23,88 | 22,78 | 23,19 | 23,19 | 4.267.618 |
| 14 mar 2024 | 23,15 | 23,40 | 22,60 | 22,88 | 22,88 | 3.815.759 |
| 13 mar 2024 | 23,10 | 24,08 | 22,74 | 23,61 | 23,61 | 6.267.994 |
| 12 mar 2024 | 22,71 | 23,71 | 22,70 | 23,21 | 23,21 | 4.700.696 |
| 11 mar 2024 | 22,25 | 22,92 | 22,23 | 22,87 | 22,87 | 3.984.575 |
| 08 mar 2024 | 22,05 | 23,00 | 22,05 | 22,54 | 22,54 | 3.988.644 |
| 07 mar 2024 | 22,67 | 22,90 | 21,98 | 21,98 | 21,98 | 4.829.311 |
| 06 mar 2024 | 22,95 | 23,04 | 22,43 | 22,80 | 22,80 | 7.451.405 |
| 05 mar 2024 | 21,66 | 25,25 | 21,52 | 23,45 | 23,45 | 11.292.153 |
| 04 mar 2024 | 21,68 | 21,90 | 21,38 | 21,60 | 21,60 | 2.235.213 |
| 01 mar 2024 | 21,30 | 21,88 | 21,30 | 21,78 | 21,78 | 3.064.210 |
| 29 feb 2024 | 20,41 | 21,25 | 20,41 | 21,20 | 21,20 | 2.742.528 |
| 28 feb 2024 | 22,00 | 22,43 | 20,40 | 20,43 | 20,43 | 4.290.359 |
| 27 feb 2024 | 21,36 | 21,97 | 20,67 | 21,96 | 21,96 | 3.743.744 |
| 26 feb 2024 | 21,43 | 21,86 | 21,22 | 21,38 | 21,38 | 3.279.169 |
| 23 feb 2024 | 20,70 | 21,96 | 20,55 | 21,53 | 21,53 | 4.500.598 |
| 22 feb 2024 | 20,11 | 20,75 | 20,11 | 20,60 | 20,60 | 2.261.933 |
| 21 feb 2024 | 19,90 | 20,76 | 19,81 | 20,25 | 20,25 | 2.383.846 |
| 20 feb 2024 | 19,94 | 20,22 | 19,79 | 20,09 | 20,09 | 1.887.818 |
| 19 feb 2024 | 19,70 | 20,42 | 19,63 | 20,12 | 20,12 | 2.426.868 |
| 08 feb 2024 | 18,40 | 19,88 | 18,25 | 19,70 | 19,70 | 2.625.481 |
| 07 feb 2024 | 18,51 | 19,15 | 17,98 | 18,37 | 18,37 | 2.593.545 |
| 06 feb 2024 | 17,06 | 18,79 | 16,53 | 18,44 | 18,44 | 2.693.793 |
| 05 feb 2024 | 18,71 | 18,78 | 16,80 | 17,35 | 17,35 | 2.570.040 |
| 02 feb 2024 | 19,90 | 20,34 | 18,50 | 18,97 | 18,97 | 2.012.546 |
| 01 feb 2024 | 19,95 | 20,40 | 19,30 | 20,13 | 20,13 | 1.798.365 |
| 31 ene 2024 | 21,40 | 21,43 | 19,90 | 19,91 | 19,91 | 2.236.904 |
| 30 ene 2024 | 22,16 | 22,33 | 21,38 | 21,40 | 21,40 | 1.655.237 |
| 29 ene 2024 | 22,56 | 23,06 | 22,28 | 22,44 | 22,44 | 2.224.028 |
| 26 ene 2024 | 22,40 | 22,82 | 22,20 | 22,28 | 22,28 | 1.649.962 |
| 25 ene 2024 | 21,83 | 22,48 | 21,56 | 22,40 | 22,40 | 2.216.882 |
| 24 ene 2024 | 21,52 | 21,81 | 20,82 | 21,75 | 21,75 | 1.997.678 |
| 23 ene 2024 | 21,33 | 21,69 | 20,91 | 21,48 | 21,48 | 1.936.932 |
| 22 ene 2024 | 22,34 | 22,68 | 21,30 | 21,50 | 21,50 | 2.432.637 |
| 19 ene 2024 | 22,97 | 23,15 | 22,46 | 22,46 | 22,46 | 1.660.146 |
| 18 ene 2024 | 23,70 | 23,70 | 22,27 | 23,03 | 23,03 | 3.210.961 |
| 17 ene 2024 | 24,29 | 24,31 | 23,62 | 23,62 | 23,62 | 1.447.194 |
| 16 ene 2024 | 24,61 | 24,85 | 23,98 | 24,30 | 24,30 | 2.277.452 |
| 15 ene 2024 | 25,24 | 25,25 | 24,48 | 24,60 | 24,60 | 2.529.118 |
| 12 ene 2024 | 24,81 | 25,89 | 24,78 | 25,61 | 25,61 | 3.992.573 |
| 11 ene 2024 | 24,36 | 24,95 | 24,23 | 24,94 | 24,94 | 1.926.069 |
| 10 ene 2024 | 24,48 | 24,77 | 23,85 | 24,36 | 24,36 | 1.569.144 |
| 09 ene 2024 | 24,64 | 24,90 | 24,25 | 24,48 | 24,48 | 1.994.079 |
| 08 ene 2024 | 25,21 | 25,34 | 24,61 | 24,61 | 24,61 | 1.921.620 |
| 05 ene 2024 | 25,80 | 25,95 | 25,21 | 25,42 | 25,42 | 2.444.872 |
| 04 ene 2024 | 26,06 | 26,59 | 25,68 | 25,88 | 25,88 | 2.992.022 |
| 03 ene 2024 | 26,21 | 26,48 | 25,85 | 26,12 | 26,12 | 2.989.753 |
| 02 ene 2024 | 26,19 | 26,75 | 26,03 | 26,33 | 26,33 | 4.888.234 |
| 29 dic 2023 | 25,56 | 26,33 | 25,40 | 26,19 | 26,19 | 4.514.485 |
| 28 dic 2023 | 24,80 | 25,83 | 24,70 | 25,65 | 25,65 | 4.152.829 |
| 27 dic 2023 | 24,99 | 25,16 | 24,10 | 24,71 | 24,71 | 2.583.577 |
| 26 dic 2023 | 25,84 | 25,84 | 24,81 | 24,97 | 24,97 | 3.098.807 |
| 25 dic 2023 | 25,53 | 26,15 | 25,37 | 25,97 | 25,97 | 4.036.158 |
| 22 dic 2023 | 25,08 | 25,72 | 25,08 | 25,55 | 25,55 | 3.436.699 |
| 21 dic 2023 | 24,87 | 25,26 | 24,61 | 25,08 | 25,08 | 1.581.780 |
| 20 dic 2023 | 25,25 | 25,27 | 24,82 | 24,91 | 24,91 | 1.210.616 |
| 19 dic 2023 | 24,81 | 25,39 | 24,79 | 25,17 | 25,17 | 1.482.870 |
| 18 dic 2023 | 25,00 | 25,11 | 24,66 | 24,81 | 24,81 | 1.108.090 |
| 15 dic 2023 | 25,31 | 25,35 | 24,94 | 25,07 | 25,07 | 1.202.112 |
| 14 dic 2023 | 25,65 | 25,65 | 25,19 | 25,23 | 25,23 | 1.473.733 |
| 13 dic 2023 | 25,40 | 25,85 | 25,28 | 25,51 | 25,51 | 2.203.328 |
| 12 dic 2023 | 25,25 | 25,87 | 25,23 | 25,49 | 25,49 | 2.105.820 |
| 11 dic 2023 | 24,77 | 25,41 | 24,61 | 25,39 | 25,39 | 2.209.475 |
| 08 dic 2023 | 25,04 | 25,29 | 24,81 | 24,85 | 24,85 | 1.911.795 |
| 07 dic 2023 | 25,40 | 25,41 | 24,90 | 25,07 | 25,07 | 2.128.183 |
| 06 dic 2023 | 25,20 | 25,64 | 25,20 | 25,33 | 25,33 | 1.696.277 |
| 05 dic 2023 | 26,27 | 26,27 | 25,46 | 25,48 | 25,48 | 2.563.040 |
| 04 dic 2023 | 26,22 | 26,40 | 26,10 | 26,29 | 26,29 | 2.451.764 |
| 01 dic 2023 | 25,90 | 26,28 | 25,75 | 26,12 | 26,12 | 2.727.038 |
| *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.