Mercados españoles cerrados en 2 hrs 21 min
IBEX 35
11.101,40 +69,10 (+0,63%) Euro Stoxx 50
4.940,69 +33,39 (+0,68%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,23 -0,01 (-0,01%) Oro
2.340,10 +8,90 (+0,38%) Bitcoin EUR
56.854,24 -3.099,18 (-5,17%)
Suzhou Maxwell Technologies Co., Ltd. (300751.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 | 133,92 | 132,98 | 129,80 | 130,25 | 130,25 | 1.474.456 |
| 21 jun 2024 | 133,92 | 135,50 | 132,01 | 132,43 | 132,43 | 1.384.001 |
| 20 jun 2024 | 135,58 | 135,87 | 133,21 | 133,61 | 133,61 | 1.314.612 |
| 19 jun 2024 | 137,24 | 138,00 | 134,32 | 135,84 | 135,84 | 1.620.670 |
| 18 jun 2024 | 135,40 | 139,20 | 135,05 | 138,17 | 138,17 | 1.855.302 |
| 17 jun 2024 | 135,01 | 138,88 | 134,44 | 135,89 | 135,89 | 2.058.912 |
| 14 jun 2024 | 143,00 | 143,99 | 135,81 | 136,55 | 136,55 | 3.894.142 |
| 13 jun 2024 | 142,50 | 145,53 | 142,00 | 144,12 | 144,12 | 1.435.356 |
| 12 jun 2024 | 145,60 | 145,60 | 142,66 | 143,88 | 143,88 | 2.114.487 |
| 11 jun 2024 | 138,01 | 147,50 | 136,08 | 145,96 | 145,96 | 3.831.661 |
| 07 jun 2024 | 137,35 | 139,16 | 135,11 | 138,08 | 138,08 | 3.064.716 |
| 06 jun 2024 | 135,71 | 141,19 | 135,71 | 137,22 | 137,22 | 3.101.202 |
| 05 jun 2024 | 134,61 | 139,47 | 133,00 | 135,70 | 135,70 | 2.480.954 |
| 04 jun 2024 | 130,87 | 133,50 | 129,05 | 132,75 | 132,75 | 1.754.803 |
| 03 jun 2024 | 129,40 | 131,94 | 129,30 | 130,86 | 130,86 | 1.853.518 |
| 31 may 2024 | 133,96 | 133,96 | 130,84 | 131,36 | 131,36 | 2.464.459 |
| 30 may 2024 | 134,00 | 136,00 | 131,55 | 133,26 | 133,26 | 1.691.147 |
| 29 may 2024 | 135,12 | 138,49 | 131,89 | 132,50 | 132,50 | 2.900.177 |
| 28 may 2024 | 135,12 | 137,16 | 132,94 | 134,55 | 134,55 | 2.522.179 |
| 27 may 2024 | 132,05 | 134,88 | 131,02 | 134,63 | 134,63 | 2.061.815 |
| 27 may 2024 | 1.1 Dividendo | |||||
| 24 may 2024 | 136,90 | 138,69 | 131,00 | 132,18 | 131,08 | 2.892.857 |
| 23 may 2024 | 138,11 | 141,30 | 135,61 | 137,30 | 136,16 | 3.030.483 |
| 22 may 2024 | 133,45 | 141,37 | 133,45 | 138,90 | 137,74 | 4.238.595 |
| 21 may 2024 | 134,40 | 135,34 | 132,23 | 132,66 | 131,56 | 2.614.311 |
| 20 may 2024 | 126,50 | 136,31 | 126,00 | 134,47 | 133,35 | 4.994.289 |
| 17 may 2024 | 122,73 | 126,00 | 121,88 | 125,46 | 124,42 | 2.075.467 |
| 16 may 2024 | 124,86 | 126,17 | 123,33 | 124,39 | 123,35 | 1.918.110 |
| 15 may 2024 | 125,80 | 128,50 | 124,64 | 124,75 | 123,71 | 1.917.221 |
| 14 may 2024 | 124,15 | 127,50 | 124,08 | 125,25 | 124,21 | 2.269.628 |
| 13 may 2024 | 118,18 | 129,20 | 116,02 | 124,68 | 123,64 | 4.144.462 |
| 10 may 2024 | 119,11 | 120,89 | 117,02 | 119,81 | 118,81 | 2.294.531 |
| 09 may 2024 | 117,40 | 121,58 | 116,98 | 119,80 | 118,80 | 2.893.054 |
| 08 may 2024 | 117,73 | 119,20 | 116,70 | 117,39 | 116,41 | 2.684.028 |
| 07 may 2024 | 114,76 | 118,62 | 113,55 | 118,18 | 117,20 | 3.088.478 |
| 06 may 2024 | 116,00 | 116,60 | 113,87 | 114,75 | 113,80 | 2.869.475 |
| 30 abr 2024 | 118,00 | 118,30 | 114,10 | 114,60 | 113,65 | 2.624.538 |
| 29 abr 2024 | 107,83 | 119,34 | 107,23 | 118,37 | 117,38 | 6.970.991 |
| 26 abr 2024 | 105,75 | 108,49 | 104,92 | 107,09 | 106,20 | 2.382.345 |
| 25 abr 2024 | 105,02 | 107,50 | 102,00 | 106,04 | 105,16 | 2.623.858 |
| 24 abr 2024 | 108,49 | 108,49 | 104,60 | 105,06 | 104,19 | 1.857.077 |
| 23 abr 2024 | 112,23 | 114,40 | 106,05 | 107,52 | 106,63 | 2.519.641 |
| 22 abr 2024 | 112,43 | 116,50 | 112,25 | 112,68 | 111,74 | 1.269.445 |
| 19 abr 2024 | 112,80 | 113,93 | 111,01 | 113,33 | 112,39 | 1.628.086 |
| 18 abr 2024 | 113,85 | 114,97 | 111,78 | 112,87 | 111,93 | 1.871.026 |
| 17 abr 2024 | 110,23 | 114,42 | 109,50 | 114,42 | 113,47 | 2.494.025 |
| 16 abr 2024 | 107,65 | 113,50 | 106,76 | 110,61 | 109,69 | 2.930.623 |
| 15 abr 2024 | 106,90 | 108,80 | 105,88 | 108,23 | 107,33 | 1.993.584 |
| 12 abr 2024 | 105,54 | 107,25 | 104,76 | 106,50 | 105,61 | 1.502.249 |
| 11 abr 2024 | 103,42 | 107,39 | 103,00 | 105,90 | 105,02 | 1.609.377 |
| 10 abr 2024 | 105,00 | 105,86 | 102,76 | 104,10 | 103,23 | 1.402.157 |
| 09 abr 2024 | 103,00 | 104,98 | 103,00 | 104,59 | 103,72 | 1.358.032 |
| 08 abr 2024 | 105,31 | 106,37 | 102,76 | 103,00 | 102,14 | 1.353.447 |
| 03 abr 2024 | 106,40 | 106,94 | 105,30 | 105,35 | 104,47 | 1.180.705 |
| 02 abr 2024 | 109,00 | 109,40 | 106,36 | 107,16 | 106,27 | 1.527.491 |
| 01 abr 2024 | 106,05 | 109,63 | 106,01 | 109,00 | 108,09 | 1.549.783 |
| 29 mar 2024 | 106,01 | 107,23 | 104,95 | 105,80 | 104,92 | 789.236 |
| 28 mar 2024 | 106,01 | 107,89 | 105,38 | 106,50 | 105,61 | 1.981.788 |
| 27 mar 2024 | 110,50 | 110,56 | 106,18 | 106,38 | 105,49 | 2.066.657 |
| 26 mar 2024 | 111,20 | 111,88 | 108,78 | 111,05 | 110,13 | 1.718.440 |
| 25 mar 2024 | 111,29 | 113,65 | 110,32 | 110,60 | 109,68 | 1.856.888 |
| 22 mar 2024 | 114,00 | 114,50 | 111,00 | 111,50 | 110,57 | 2.148.121 |
| 21 mar 2024 | 116,99 | 116,99 | 114,20 | 114,46 | 113,51 | 2.079.112 |
| 20 mar 2024 | 117,00 | 119,29 | 116,04 | 116,97 | 116,00 | 2.290.813 |
| 19 mar 2024 | 119,25 | 121,30 | 117,30 | 117,30 | 116,32 | 2.040.379 |
| 18 mar 2024 | 117,27 | 120,93 | 115,88 | 120,37 | 119,37 | 3.162.244 |
| 15 mar 2024 | 120,18 | 121,18 | 116,60 | 117,99 | 117,01 | 3.500.066 |
| 14 mar 2024 | 123,90 | 124,99 | 120,42 | 121,48 | 120,47 | 2.061.920 |
| 13 mar 2024 | 127,00 | 127,00 | 123,90 | 124,26 | 123,23 | 2.627.461 |
| 12 mar 2024 | 129,18 | 129,34 | 125,00 | 128,30 | 127,23 | 3.650.258 |
| 11 mar 2024 | 125,10 | 128,78 | 122,39 | 127,03 | 125,97 | 4.116.918 |
| 08 mar 2024 | 118,78 | 124,55 | 118,78 | 123,00 | 121,98 | 3.165.080 |
| 07 mar 2024 | 123,80 | 123,80 | 118,98 | 118,98 | 117,99 | 2.274.528 |
| 06 mar 2024 | 119,05 | 127,72 | 117,39 | 124,06 | 123,03 | 3.452.491 |
| 05 mar 2024 | 120,35 | 123,41 | 118,87 | 120,10 | 119,10 | 3.047.678 |
| 04 mar 2024 | 120,20 | 121,99 | 118,60 | 119,78 | 118,78 | 2.029.049 |
| 01 mar 2024 | 122,47 | 122,78 | 119,46 | 121,20 | 120,19 | 2.491.568 |
| 29 feb 2024 | 116,51 | 121,55 | 116,02 | 121,55 | 120,54 | 3.374.238 |
| 28 feb 2024 | 118,59 | 124,50 | 117,84 | 118,50 | 117,51 | 3.910.898 |
| 27 feb 2024 | 116,76 | 117,35 | 114,50 | 117,35 | 116,37 | 2.948.236 |
| 26 feb 2024 | 119,70 | 122,86 | 116,20 | 117,83 | 116,85 | 2.933.568 |
| 23 feb 2024 | 117,71 | 122,41 | 117,71 | 119,70 | 118,70 | 2.280.754 |
| 22 feb 2024 | 115,86 | 121,80 | 115,30 | 117,41 | 116,43 | 1.929.094 |
| 21 feb 2024 | 115,48 | 120,57 | 114,19 | 116,80 | 115,83 | 2.177.002 |
| 20 feb 2024 | 115,63 | 117,94 | 115,00 | 116,50 | 115,53 | 1.435.211 |
| 19 feb 2024 | 116,61 | 118,48 | 114,00 | 117,10 | 116,13 | 2.156.987 |
| 08 feb 2024 | 115,80 | 118,86 | 112,97 | 116,17 | 115,20 | 3.164.141 |
| 07 feb 2024 | 114,31 | 116,50 | 111,69 | 115,08 | 114,12 | 3.164.444 |
| 06 feb 2024 | 106,62 | 115,28 | 106,58 | 114,01 | 113,06 | 3.336.253 |
| 05 feb 2024 | 103,10 | 112,35 | 96,58 | 110,50 | 109,58 | 3.499.925 |
| 02 feb 2024 | 108,00 | 109,48 | 102,01 | 104,01 | 103,14 | 2.371.887 |
| 01 feb 2024 | 102,50 | 111,03 | 102,00 | 109,25 | 108,34 | 3.290.302 |
| 31 ene 2024 | 106,91 | 107,01 | 102,50 | 102,50 | 101,65 | 2.235.050 |
| 30 ene 2024 | 108,65 | 110,70 | 106,40 | 106,93 | 106,04 | 2.506.903 |
| 29 ene 2024 | 120,94 | 121,00 | 109,90 | 110,12 | 109,20 | 4.269.750 |
| 26 ene 2024 | 122,51 | 124,95 | 121,20 | 121,47 | 120,46 | 2.023.332 |
| 25 ene 2024 | 120,32 | 123,88 | 115,57 | 123,55 | 122,52 | 2.930.396 |
| 24 ene 2024 | 122,00 | 125,88 | 118,20 | 121,17 | 120,16 | 2.704.896 |
| 23 ene 2024 | 116,28 | 124,41 | 113,50 | 122,91 | 121,89 | 3.910.359 |
| 22 ene 2024 | 118,86 | 120,48 | 114,90 | 116,34 | 115,37 | 3.304.698 |
| *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.