Mercados españoles abiertos en 1 hr 30 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.085,61 +280,96 (+0,72%) Dólar/Euro
1,0747 +0,0010 (+0,10%) Petróleo Brent
86,03 +0,02 (+0,02%) Bitcoin EUR
57.059,21 -1.174,02 (-2,02%)
NCS Testing Technology Co., Ltd. (300797.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:15PM CST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 9,68 | 9,17 | 8,98 | 9,03 | 9,03 | 1.498.200 |
| 24 jun 2024 | 9,63 | 9,63 | 9,06 | 9,07 | 9,07 | 3.240.400 |
| 21 jun 2024 | 9,68 | 9,78 | 9,57 | 9,66 | 9,66 | 2.051.450 |
| 20 jun 2024 | 10,01 | 10,06 | 9,76 | 9,79 | 9,79 | 2.705.163 |
| 19 jun 2024 | 10,08 | 10,15 | 9,92 | 9,99 | 9,99 | 1.757.287 |
| 18 jun 2024 | 9,92 | 10,10 | 9,90 | 10,07 | 10,07 | 1.520.450 |
| 17 jun 2024 | 10,00 | 10,06 | 9,88 | 9,95 | 9,95 | 1.827.337 |
| 14 jun 2024 | 10,03 | 10,05 | 9,88 | 10,00 | 10,00 | 2.404.350 |
| 13 jun 2024 | 9,99 | 10,19 | 9,94 | 10,05 | 10,05 | 2.586.100 |
| 12 jun 2024 | 9,95 | 10,18 | 9,93 | 10,04 | 10,04 | 2.944.750 |
| 11 jun 2024 | 9,71 | 10,07 | 9,50 | 10,04 | 10,04 | 3.265.400 |
| 07 jun 2024 | 9,60 | 9,78 | 9,45 | 9,73 | 9,73 | 3.089.350 |
| 06 jun 2024 | 9,91 | 9,97 | 9,27 | 9,37 | 9,37 | 3.859.800 |
| 05 jun 2024 | 10,10 | 10,22 | 9,82 | 9,85 | 9,85 | 2.750.750 |
| 04 jun 2024 | 10,25 | 10,35 | 9,94 | 10,14 | 10,14 | 4.251.100 |
| 03 jun 2024 | 10,62 | 10,75 | 10,19 | 10,30 | 10,30 | 3.633.350 |
| 31 may 2024 | 10,31 | 10,82 | 10,30 | 10,71 | 10,71 | 4.526.087 |
| 30 may 2024 | 10,18 | 10,43 | 10,03 | 10,36 | 10,36 | 2.640.600 |
| 29 may 2024 | 10,35 | 10,50 | 10,21 | 10,21 | 10,21 | 3.679.050 |
| 28 may 2024 | 10,27 | 10,76 | 10,13 | 10,41 | 10,41 | 4.353.700 |
| 27 may 2024 | 10,14 | 10,38 | 9,91 | 10,32 | 10,32 | 2.958.550 |
| 24 may 2024 | 10,24 | 10,29 | 10,12 | 10,14 | 10,14 | 1.796.700 |
| 23 may 2024 | 10,38 | 10,48 | 10,24 | 10,28 | 10,28 | 2.202.950 |
| 22 may 2024 | 10,45 | 10,58 | 10,37 | 10,44 | 10,44 | 1.909.500 |
| 21 may 2024 | 10,65 | 10,70 | 10,50 | 10,55 | 10,55 | 2.009.150 |
| 20 may 2024 | 10,67 | 10,82 | 10,56 | 10,75 | 10,75 | 2.140.966 |
| 17 may 2024 | 10,44 | 10,66 | 10,44 | 10,66 | 10,66 | 2.338.883 |
| 16 may 2024 | 10,48 | 10,66 | 10,41 | 10,45 | 10,45 | 2.109.187 |
| 15 may 2024 | 10,52 | 10,87 | 10,42 | 10,44 | 10,44 | 3.585.450 |
| 14 may 2024 | 10,44 | 10,59 | 10,35 | 10,52 | 10,52 | 2.226.650 |
| 13 may 2024 | 10,74 | 10,75 | 10,38 | 10,42 | 10,42 | 3.685.050 |
| 10 may 2024 | 11,05 | 11,05 | 10,74 | 10,80 | 10,80 | 3.230.937 |
| 09 may 2024 | 10,78 | 11,03 | 10,76 | 11,02 | 11,02 | 3.780.387 |
| 08 may 2024 | 11,00 | 11,04 | 10,75 | 10,81 | 10,81 | 3.286.700 |
| 07 may 2024 | 10,90 | 11,08 | 10,84 | 11,05 | 11,05 | 3.877.550 |
| 06 may 2024 | 10,82 | 11,06 | 10,76 | 10,90 | 10,90 | 4.465.871 |
| 30 abr 2024 | 10,70 | 10,89 | 10,49 | 10,75 | 10,75 | 4.251.900 |
| 29 abr 2024 | 10,41 | 10,70 | 10,40 | 10,70 | 10,70 | 3.819.350 |
| 26 abr 2024 | 10,16 | 10,51 | 10,03 | 10,36 | 10,36 | 4.210.200 |
| 25 abr 2024 | 10,54 | 10,63 | 10,24 | 10,28 | 10,28 | 7.094.800 |
| 24 abr 2024 | 10,53 | 10,87 | 10,43 | 10,85 | 10,85 | 3.828.887 |
| 23 abr 2024 | 10,32 | 10,69 | 10,32 | 10,54 | 10,54 | 3.923.350 |
| 22 abr 2024 | 10,57 | 10,70 | 10,20 | 10,38 | 10,38 | 5.912.337 |
| 19 abr 2024 | 10,60 | 11,35 | 10,44 | 10,46 | 10,46 | 7.191.987 |
| 18 abr 2024 | 10,28 | 10,47 | 10,10 | 10,23 | 10,23 | 3.417.950 |
| 17 abr 2024 | 9,40 | 10,33 | 9,40 | 10,28 | 10,28 | 4.646.350 |
| 16 abr 2024 | 10,18 | 10,29 | 9,30 | 9,40 | 9,40 | 6.488.350 |
| 15 abr 2024 | 11,00 | 11,02 | 10,16 | 10,28 | 10,28 | 4.350.400 |
| 12 abr 2024 | 10,50 | 10,96 | 10,50 | 10,71 | 10,71 | 3.185.250 |
| 11 abr 2024 | 10,76 | 10,86 | 10,56 | 10,64 | 10,64 | 2.238.050 |
| 10 abr 2024 | 11,05 | 11,16 | 10,56 | 10,66 | 10,66 | 2.966.900 |
| 09 abr 2024 | 10,97 | 11,23 | 10,89 | 11,05 | 11,05 | 2.863.800 |
| 08 abr 2024 | 11,28 | 11,36 | 10,96 | 10,99 | 10,99 | 2.571.500 |
| 03 abr 2024 | 11,47 | 11,47 | 11,15 | 11,28 | 11,28 | 2.727.350 |
| 02 abr 2024 | 11,27 | 11,55 | 11,22 | 11,38 | 11,38 | 3.003.050 |
| 01 abr 2024 | 11,22 | 11,35 | 11,18 | 11,30 | 11,30 | 3.117.350 |
| 29 mar 2024 | 10,97 | 11,20 | 10,96 | 11,15 | 11,15 | 1.572.150 |
| 28 mar 2024 | 10,58 | 11,08 | 10,56 | 10,90 | 10,90 | 2.985.050 |
| 27 mar 2024 | 10,98 | 10,98 | 10,55 | 10,57 | 10,57 | 2.658.400 |
| 26 mar 2024 | 10,91 | 10,99 | 10,69 | 10,94 | 10,94 | 3.207.200 |
| 25 mar 2024 | 11,35 | 11,35 | 10,91 | 10,91 | 10,91 | 4.613.800 |
| 22 mar 2024 | 11,46 | 11,52 | 11,22 | 11,33 | 11,33 | 2.682.700 |
| 21 mar 2024 | 11,44 | 11,58 | 11,34 | 11,50 | 11,50 | 2.552.000 |
| 20 mar 2024 | 11,37 | 11,56 | 11,35 | 11,50 | 11,50 | 2.436.700 |
| 19 mar 2024 | 11,37 | 11,70 | 11,25 | 11,44 | 11,44 | 4.416.750 |
| 18 mar 2024 | 11,17 | 11,36 | 11,11 | 11,32 | 11,32 | 2.997.200 |
| 15 mar 2024 | 10,91 | 11,12 | 10,80 | 11,11 | 11,11 | 2.131.250 |
| 14 mar 2024 | 10,99 | 11,09 | 10,73 | 10,92 | 10,92 | 2.333.250 |
| 13 mar 2024 | 10,95 | 11,17 | 10,80 | 10,99 | 10,99 | 3.137.650 |
| 12 mar 2024 | 10,78 | 11,00 | 10,73 | 10,97 | 10,97 | 3.242.900 |
| 11 mar 2024 | 10,66 | 10,78 | 10,56 | 10,78 | 10,78 | 2.100.450 |
| 08 mar 2024 | 10,49 | 10,67 | 10,46 | 10,66 | 10,66 | 2.117.887 |
| 07 mar 2024 | 10,64 | 10,86 | 10,50 | 10,50 | 10,50 | 3.524.700 |
| 06 mar 2024 | 10,45 | 10,75 | 10,30 | 10,56 | 10,56 | 2.625.900 |
| 05 mar 2024 | 10,65 | 10,70 | 10,42 | 10,46 | 10,46 | 2.597.850 |
| 04 mar 2024 | 10,84 | 10,84 | 10,37 | 10,68 | 10,68 | 5.027.400 |
| 01 mar 2024 | 10,51 | 11,03 | 10,43 | 10,89 | 10,89 | 4.882.400 |
| 29 feb 2024 | 10,02 | 10,56 | 9,98 | 10,56 | 10,56 | 4.336.650 |
| 28 feb 2024 | 10,97 | 11,17 | 10,04 | 10,05 | 10,05 | 6.023.200 |
| 27 feb 2024 | 10,55 | 10,92 | 10,45 | 10,90 | 10,90 | 3.390.537 |
| 26 feb 2024 | 10,37 | 10,79 | 10,36 | 10,59 | 10,59 | 4.310.100 |
| 23 feb 2024 | 10,10 | 10,35 | 9,99 | 10,33 | 10,33 | 3.971.550 |
| 22 feb 2024 | 9,92 | 10,12 | 9,84 | 10,05 | 10,05 | 2.966.500 |
| 21 feb 2024 | 9,62 | 10,23 | 9,61 | 9,86 | 9,86 | 3.622.726 |
| 20 feb 2024 | 9,59 | 9,85 | 9,53 | 9,76 | 9,76 | 3.175.411 |
| 19 feb 2024 | 9,34 | 9,75 | 9,31 | 9,72 | 9,72 | 5.875.026 |
| 08 feb 2024 | 8,62 | 9,32 | 8,36 | 9,30 | 9,30 | 7.340.918 |
| 07 feb 2024 | 8,62 | 8,97 | 8,40 | 8,56 | 8,56 | 5.830.805 |
| 06 feb 2024 | 8,19 | 8,96 | 7,78 | 8,63 | 8,63 | 6.186.524 |
| 05 feb 2024 | 9,45 | 9,45 | 7,95 | 8,19 | 8,19 | 6.826.200 |
| 02 feb 2024 | 10,05 | 10,25 | 8,86 | 9,40 | 9,40 | 5.280.250 |
| 01 feb 2024 | 10,44 | 10,50 | 9,96 | 10,05 | 10,05 | 3.609.824 |
| 31 ene 2024 | 11,05 | 11,15 | 10,50 | 10,52 | 10,52 | 3.582.837 |
| 30 ene 2024 | 11,35 | 11,46 | 11,04 | 11,06 | 11,06 | 4.286.150 |
| 29 ene 2024 | 11,75 | 12,14 | 11,56 | 11,59 | 11,59 | 6.573.650 |
| 26 ene 2024 | 11,78 | 12,17 | 11,62 | 11,80 | 11,80 | 5.070.750 |
| 25 ene 2024 | 10,88 | 11,78 | 10,80 | 11,78 | 11,78 | 4.281.000 |
| 24 ene 2024 | 10,66 | 10,92 | 10,30 | 10,88 | 10,88 | 3.064.700 |
| 23 ene 2024 | 10,57 | 10,68 | 10,25 | 10,55 | 10,55 | 2.236.200 |
| 22 ene 2024 | 11,33 | 11,40 | 10,31 | 10,55 | 10,55 | 2.930.900 |
| *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.