Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.595,89 +747,28 (+1,31%)
Shenzhen Etmade Automatic Equipment Co., Ltd. (300812.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 | 21,98 | 22,57 | 21,38 | 21,81 | 21,81 | 14.093.280 |
| 27 jun 2024 | 20,05 | 24,41 | 19,91 | 22,75 | 22,75 | 19.806.000 |
| 26 jun 2024 | 19,88 | 20,39 | 18,91 | 20,34 | 20,34 | 5.291.800 |
| 25 jun 2024 | 21,05 | 21,12 | 19,61 | 19,88 | 19,88 | 6.914.400 |
| 24 jun 2024 | 21,62 | 22,21 | 20,89 | 20,98 | 20,98 | 8.204.160 |
| 21 jun 2024 | 22,67 | 23,28 | 22,11 | 22,99 | 22,99 | 5.024.338 |
| 20 jun 2024 | 23,76 | 24,43 | 23,00 | 23,00 | 23,00 | 8.920.658 |
| 19 jun 2024 | 23,59 | 24,15 | 23,18 | 24,02 | 24,02 | 8.866.849 |
| 18 jun 2024 | 23,61 | 23,95 | 23,39 | 23,74 | 23,74 | 6.211.808 |
| 17 jun 2024 | 23,18 | 23,85 | 23,02 | 23,64 | 23,64 | 7.009.400 |
| 14 jun 2024 | 23,02 | 23,82 | 22,48 | 23,36 | 23,36 | 7.611.395 |
| 13 jun 2024 | 22,81 | 23,70 | 22,81 | 23,31 | 23,31 | 8.629.700 |
| 12 jun 2024 | 22,69 | 23,61 | 22,69 | 23,02 | 23,02 | 6.506.400 |
| 11 jun 2024 | 21,60 | 22,70 | 20,70 | 22,69 | 22,69 | 6.648.660 |
| 07 jun 2024 | 22,51 | 23,19 | 21,53 | 21,95 | 21,95 | 8.401.640 |
| 06 jun 2024 | 22,25 | 24,70 | 22,24 | 22,57 | 22,57 | 11.099.980 |
| 06 jun 2024 | 0.04 Dividendo | |||||
| 05 jun 2024 | 21,89 | 22,52 | 21,55 | 21,63 | 21,59 | 3.964.080 |
| 04 jun 2024 | 23,00 | 23,07 | 21,77 | 22,00 | 21,96 | 5.813.440 |
| 03 jun 2024 | 24,04 | 24,15 | 22,89 | 23,29 | 23,25 | 6.139.440 |
| 31 may 2024 | 23,35 | 24,00 | 23,18 | 23,71 | 23,67 | 6.275.680 |
| 30 may 2024 | 22,79 | 23,60 | 22,35 | 23,18 | 23,14 | 5.407.400 |
| 29 may 2024 | 22,97 | 23,66 | 22,80 | 23,00 | 22,96 | 5.744.700 |
| 28 may 2024 | 22,65 | 23,66 | 22,41 | 22,96 | 22,92 | 6.303.100 |
| 27 may 2024 | 22,40 | 22,96 | 21,70 | 22,83 | 22,79 | 6.272.040 |
| 24 may 2024 | 23,95 | 24,12 | 22,63 | 22,77 | 22,73 | 9.997.660 |
| 23 may 2024 | 25,00 | 25,94 | 24,21 | 24,21 | 24,17 | 15.151.737 |
| 22 may 2024 | 23,71 | 24,67 | 23,28 | 24,56 | 24,51 | 10.657.600 |
| 21 may 2024 | 23,18 | 24,20 | 22,93 | 23,45 | 23,41 | 7.296.560 |
| 20 may 2024 | 23,97 | 24,07 | 23,04 | 23,39 | 23,35 | 5.697.098 |
| 17 may 2024 | 22,27 | 23,11 | 22,00 | 23,08 | 23,04 | 5.091.860 |
| 16 may 2024 | 22,25 | 22,75 | 22,15 | 22,27 | 22,23 | 3.561.740 |
| 15 may 2024 | 22,16 | 22,88 | 21,81 | 22,06 | 22,02 | 4.219.200 |
| 14 may 2024 | 21,80 | 22,84 | 21,67 | 22,18 | 22,14 | 4.557.725 |
| 13 may 2024 | 22,50 | 22,50 | 21,48 | 21,52 | 21,48 | 4.091.725 |
| 10 may 2024 | 23,49 | 23,63 | 22,48 | 22,55 | 22,51 | 4.513.730 |
| 09 may 2024 | 23,59 | 24,17 | 23,52 | 23,53 | 23,49 | 4.165.400 |
| 08 may 2024 | 23,77 | 23,97 | 23,16 | 23,20 | 23,16 | 4.103.700 |
| 07 may 2024 | 23,70 | 24,00 | 23,34 | 23,77 | 23,73 | 3.805.840 |
| 06 may 2024 | 23,58 | 23,95 | 23,39 | 23,59 | 23,55 | 3.941.100 |
| 30 abr 2024 | 23,57 | 23,76 | 22,76 | 23,16 | 23,12 | 4.759.200 |
| 29 abr 2024 | 22,92 | 23,66 | 22,73 | 23,60 | 23,56 | 7.220.885 |
| 26 abr 2024 | 23,09 | 23,78 | 22,91 | 23,51 | 23,47 | 4.679.700 |
| 25 abr 2024 | 22,60 | 23,26 | 22,51 | 22,95 | 22,91 | 4.175.600 |
| 24 abr 2024 | 22,42 | 22,88 | 22,06 | 22,87 | 22,83 | 4.831.200 |
| 23 abr 2024 | 21,99 | 22,24 | 21,70 | 21,99 | 21,95 | 3.448.100 |
| 22 abr 2024 | 21,28 | 21,99 | 20,75 | 21,66 | 21,62 | 3.733.200 |
| 19 abr 2024 | 22,40 | 22,68 | 21,77 | 21,99 | 21,95 | 4.895.640 |
| 18 abr 2024 | 22,66 | 23,26 | 22,05 | 22,54 | 22,50 | 5.930.240 |
| 17 abr 2024 | 21,05 | 22,65 | 21,05 | 22,62 | 22,58 | 7.210.600 |
| 16 abr 2024 | 23,14 | 23,18 | 20,30 | 20,31 | 20,27 | 7.095.641 |
| 15 abr 2024 | 24,10 | 24,39 | 22,38 | 22,95 | 22,91 | 5.927.421 |
| 12 abr 2024 | 24,58 | 24,88 | 24,00 | 24,22 | 24,18 | 3.846.754 |
| 11 abr 2024 | 24,76 | 25,34 | 24,36 | 24,38 | 24,33 | 4.519.694 |
| 10 abr 2024 | 25,40 | 26,20 | 24,95 | 24,98 | 24,93 | 4.593.321 |
| 09 abr 2024 | 25,40 | 25,73 | 25,22 | 25,55 | 25,50 | 3.324.221 |
| 08 abr 2024 | 25,94 | 26,46 | 24,97 | 25,40 | 25,35 | 5.675.821 |
| 03 abr 2024 | 26,78 | 26,88 | 25,75 | 25,94 | 25,89 | 4.895.945 |
| 02 abr 2024 | 27,50 | 27,60 | 26,49 | 26,74 | 26,69 | 6.839.020 |
| 01 abr 2024 | 27,10 | 28,54 | 26,90 | 27,85 | 27,80 | 7.938.680 |
| 29 mar 2024 | 26,15 | 27,06 | 26,01 | 26,83 | 26,78 | 4.238.560 |
| 28 mar 2024 | 25,56 | 26,77 | 25,52 | 26,15 | 26,10 | 7.068.095 |
| 27 mar 2024 | 27,02 | 27,40 | 25,31 | 25,44 | 25,39 | 6.815.186 |
| 26 mar 2024 | 27,95 | 28,48 | 26,68 | 27,36 | 27,31 | 7.189.840 |
| 25 mar 2024 | 29,52 | 29,91 | 27,60 | 28,00 | 27,95 | 9.136.938 |
| 22 mar 2024 | 30,70 | 30,90 | 29,81 | 29,93 | 29,87 | 9.224.901 |
| 21 mar 2024 | 31,91 | 31,98 | 30,88 | 30,93 | 30,87 | 10.685.890 |
| 20 mar 2024 | 31,40 | 31,98 | 30,85 | 31,98 | 31,92 | 15.212.111 |
| 19 mar 2024 | 29,80 | 32,00 | 29,70 | 31,77 | 31,71 | 20.598.007 |
| 18 mar 2024 | 29,12 | 30,18 | 29,12 | 29,92 | 29,86 | 10.866.420 |
| 15 mar 2024 | 28,80 | 29,19 | 28,30 | 29,12 | 29,07 | 6.537.117 |
| 14 mar 2024 | 29,19 | 29,64 | 28,25 | 28,82 | 28,77 | 9.250.961 |
| 13 mar 2024 | 30,00 | 30,30 | 29,36 | 29,41 | 29,36 | 10.689.320 |
| 12 mar 2024 | 29,33 | 30,00 | 28,85 | 29,70 | 29,65 | 11.271.010 |
| 11 mar 2024 | 28,60 | 29,00 | 27,88 | 29,00 | 28,95 | 7.752.374 |
| 08 mar 2024 | 28,13 | 29,00 | 27,60 | 28,70 | 28,65 | 8.389.064 |
| 07 mar 2024 | 29,11 | 29,47 | 27,80 | 27,87 | 27,82 | 9.578.889 |
| 06 mar 2024 | 29,20 | 29,37 | 27,98 | 28,90 | 28,85 | 10.772.323 |
| 05 mar 2024 | 30,39 | 30,80 | 28,86 | 29,27 | 29,22 | 13.660.934 |
| 04 mar 2024 | 30,72 | 30,72 | 28,95 | 30,42 | 30,36 | 15.935.599 |
| 01 mar 2024 | 28,30 | 29,60 | 28,30 | 29,54 | 29,49 | 13.695.993 |
| 29 feb 2024 | 26,49 | 28,49 | 26,43 | 28,18 | 28,13 | 11.913.309 |
| 28 feb 2024 | 30,60 | 31,10 | 26,49 | 26,85 | 26,80 | 17.322.750 |
| 27 feb 2024 | 29,48 | 30,98 | 29,20 | 30,88 | 30,82 | 15.645.780 |
| 26 feb 2024 | 28,76 | 30,80 | 27,98 | 30,43 | 30,37 | 18.190.318 |
| 23 feb 2024 | 27,36 | 29,60 | 27,00 | 29,20 | 29,15 | 17.137.341 |
| 22 feb 2024 | 26,38 | 27,51 | 26,21 | 27,43 | 27,38 | 14.191.434 |
| 21 feb 2024 | 25,68 | 27,38 | 25,60 | 26,33 | 26,28 | 14.299.814 |
| 20 feb 2024 | 25,94 | 26,58 | 25,68 | 26,34 | 26,29 | 12.126.550 |
| 19 feb 2024 | 24,98 | 26,99 | 24,16 | 26,80 | 26,75 | 18.094.318 |
| 08 feb 2024 | 21,28 | 25,16 | 21,00 | 25,12 | 25,07 | 17.374.144 |
| 07 feb 2024 | 21,94 | 23,28 | 20,60 | 20,97 | 20,93 | 13.344.736 |
| 06 feb 2024 | 21,02 | 22,88 | 19,94 | 22,10 | 22,06 | 12.892.157 |
| 05 feb 2024 | 24,00 | 24,45 | 20,80 | 21,52 | 21,48 | 12.750.123 |
| 02 feb 2024 | 26,44 | 27,20 | 23,50 | 24,30 | 24,26 | 12.339.366 |
| 01 feb 2024 | 26,36 | 27,56 | 24,88 | 26,90 | 26,85 | 12.366.794 |
| 31 ene 2024 | 26,30 | 27,13 | 25,81 | 26,36 | 26,31 | 10.413.921 |
| 30 ene 2024 | 27,90 | 28,65 | 26,20 | 26,27 | 26,22 | 13.600.257 |
| 29 ene 2024 | 33,12 | 33,72 | 28,40 | 28,41 | 28,36 | 20.405.478 |
| 26 ene 2024 | 37,57 | 42,28 | 34,88 | 35,50 | 35,43 | 25.506.070 |
| *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.