Mercados españoles abiertos en 3 hrs 7 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.710,46 +324,73 (+0,85%) Dólar/Euro
1,0890 +0,0002 (+0,02%) Petróleo Brent
83,11 +0,36 (+0,44%) Bitcoin EUR
60.677,70 +3.842,76 (+6,76%)
EIT Environmental Development Group Co.,Ltd (300815.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:38AM CST. Mercado abierto.
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 13,93 | 14,11 | 13,63 | 13,98 | 13,98 | 3.421.124 |
| 15 may 2024 | 13,76 | 13,80 | 13,55 | 13,60 | 13,60 | 2.415.366 |
| 14 may 2024 | 13,81 | 13,89 | 13,70 | 13,79 | 13,79 | 2.459.520 |
| 13 may 2024 | 13,73 | 13,90 | 13,58 | 13,76 | 13,76 | 3.370.512 |
| 10 may 2024 | 13,93 | 14,06 | 13,75 | 13,84 | 13,84 | 2.669.244 |
| 09 may 2024 | 13,82 | 14,06 | 13,70 | 13,92 | 13,92 | 3.757.341 |
| 08 may 2024 | 13,89 | 13,95 | 13,69 | 13,71 | 13,71 | 3.275.564 |
| 07 may 2024 | 13,79 | 14,00 | 13,78 | 13,97 | 13,97 | 3.998.698 |
| 06 may 2024 | 13,89 | 14,07 | 13,78 | 13,88 | 13,88 | 6.473.763 |
| 30 abr 2024 | 13,51 | 13,93 | 13,49 | 13,76 | 13,76 | 5.559.467 |
| 29 abr 2024 | 13,19 | 13,70 | 13,17 | 13,62 | 13,62 | 6.630.756 |
| 26 abr 2024 | 13,01 | 13,33 | 12,68 | 13,27 | 13,27 | 6.765.996 |
| 25 abr 2024 | 13,50 | 13,62 | 13,41 | 13,47 | 13,47 | 3.630.872 |
| 24 abr 2024 | 13,37 | 13,59 | 13,25 | 13,57 | 13,57 | 3.401.816 |
| 23 abr 2024 | 13,24 | 13,47 | 13,15 | 13,29 | 13,29 | 2.784.109 |
| 22 abr 2024 | 13,40 | 13,55 | 13,17 | 13,24 | 13,24 | 3.743.837 |
| 19 abr 2024 | 13,20 | 13,53 | 13,01 | 13,51 | 13,51 | 4.755.024 |
| 18 abr 2024 | 12,94 | 13,45 | 12,90 | 13,20 | 13,20 | 4.580.408 |
| 17 abr 2024 | 12,40 | 13,01 | 12,39 | 12,99 | 12,99 | 5.145.367 |
| 16 abr 2024 | 12,80 | 12,82 | 12,14 | 12,24 | 12,24 | 5.795.191 |
| 15 abr 2024 | 13,17 | 13,37 | 12,62 | 12,84 | 12,84 | 5.528.500 |
| 12 abr 2024 | 13,15 | 13,40 | 13,09 | 13,17 | 13,17 | 2.220.956 |
| 11 abr 2024 | 12,94 | 13,38 | 12,86 | 13,19 | 13,19 | 2.691.252 |
| 10 abr 2024 | 13,45 | 13,45 | 12,89 | 13,07 | 13,07 | 3.416.880 |
| 09 abr 2024 | 13,26 | 13,46 | 13,21 | 13,41 | 13,41 | 2.363.949 |
| 08 abr 2024 | 13,68 | 13,70 | 13,20 | 13,24 | 13,24 | 3.849.420 |
| 03 abr 2024 | 13,67 | 13,73 | 13,47 | 13,69 | 13,69 | 2.697.372 |
| 02 abr 2024 | 13,63 | 13,75 | 13,51 | 13,62 | 13,62 | 3.258.600 |
| 01 abr 2024 | 13,12 | 13,78 | 13,11 | 13,63 | 13,63 | 5.436.544 |
| 29 mar 2024 | 12,82 | 13,03 | 12,76 | 13,12 | 13,12 | 1.659.328 |
| 28 mar 2024 | 12,69 | 12,97 | 12,58 | 12,80 | 12,80 | 2.952.270 |
| 27 mar 2024 | 13,10 | 13,17 | 12,76 | 12,76 | 12,76 | 2.477.894 |
| 26 mar 2024 | 12,99 | 13,19 | 12,80 | 13,16 | 13,16 | 2.835.926 |
| 25 mar 2024 | 13,08 | 13,23 | 12,88 | 12,88 | 12,88 | 2.599.704 |
| 22 mar 2024 | 13,42 | 13,46 | 12,98 | 13,15 | 13,15 | 3.239.356 |
| 21 mar 2024 | 13,42 | 13,53 | 13,27 | 13,36 | 13,36 | 2.760.057 |
| 20 mar 2024 | 13,44 | 13,44 | 13,25 | 13,42 | 13,42 | 3.001.765 |
| 19 mar 2024 | 13,40 | 13,51 | 13,32 | 13,42 | 13,42 | 3.308.565 |
| 18 mar 2024 | 13,40 | 13,47 | 13,25 | 13,45 | 13,45 | 3.967.012 |
| 15 mar 2024 | 13,10 | 13,44 | 13,00 | 13,36 | 13,36 | 4.298.258 |
| 14 mar 2024 | 12,97 | 13,21 | 12,91 | 13,15 | 13,15 | 4.273.872 |
| 13 mar 2024 | 13,13 | 13,13 | 12,89 | 12,95 | 12,95 | 2.590.207 |
| 12 mar 2024 | 12,94 | 13,09 | 12,77 | 13,05 | 13,05 | 3.791.777 |
| 11 mar 2024 | 12,64 | 13,03 | 12,64 | 12,94 | 12,94 | 4.784.662 |
| 08 mar 2024 | 12,64 | 12,75 | 12,52 | 12,64 | 12,64 | 2.266.378 |
| 07 mar 2024 | 12,68 | 12,87 | 12,59 | 12,64 | 12,64 | 3.934.936 |
| 06 mar 2024 | 12,40 | 12,74 | 12,36 | 12,59 | 12,59 | 3.465.427 |
| 05 mar 2024 | 12,60 | 12,79 | 12,47 | 12,50 | 12,50 | 3.977.460 |
| 04 mar 2024 | 12,60 | 12,70 | 12,24 | 12,70 | 12,70 | 4.624.169 |
| 01 mar 2024 | 12,75 | 12,89 | 12,47 | 12,63 | 12,63 | 5.274.241 |
| 29 feb 2024 | 12,23 | 12,75 | 12,12 | 12,72 | 12,72 | 4.871.032 |
| 28 feb 2024 | 13,09 | 13,41 | 12,33 | 12,34 | 12,34 | 7.423.851 |
| 27 feb 2024 | 12,89 | 13,13 | 12,65 | 13,13 | 13,13 | 4.178.828 |
| 26 feb 2024 | 12,89 | 13,21 | 12,63 | 12,96 | 12,96 | 5.854.620 |
| 23 feb 2024 | 12,60 | 12,86 | 12,45 | 12,86 | 12,86 | 4.113.488 |
| 22 feb 2024 | 12,51 | 12,72 | 12,43 | 12,64 | 12,64 | 3.587.532 |
| 21 feb 2024 | 12,31 | 12,85 | 12,18 | 12,62 | 12,62 | 4.643.548 |
| 20 feb 2024 | 12,50 | 12,50 | 12,12 | 12,40 | 12,40 | 3.851.432 |
| 19 feb 2024 | 12,42 | 12,75 | 12,11 | 12,50 | 12,50 | 7.032.294 |
| 08 feb 2024 | 10,97 | 12,75 | 10,90 | 12,68 | 12,68 | 9.976.431 |
| 07 feb 2024 | 11,18 | 11,42 | 10,75 | 10,93 | 10,93 | 6.497.552 |
| 06 feb 2024 | 10,38 | 11,32 | 9,93 | 11,14 | 11,14 | 7.836.964 |
| 05 feb 2024 | 11,42 | 11,42 | 10,23 | 10,59 | 10,59 | 6.703.789 |
| 02 feb 2024 | 12,19 | 12,33 | 11,07 | 11,54 | 11,54 | 5.758.622 |
| 01 feb 2024 | 12,14 | 12,36 | 11,88 | 12,23 | 12,23 | 5.557.155 |
| 31 ene 2024 | 12,62 | 12,80 | 12,17 | 12,26 | 12,26 | 4.865.765 |
| 30 ene 2024 | 12,97 | 13,14 | 12,67 | 12,69 | 12,69 | 3.713.244 |
| 29 ene 2024 | 13,42 | 13,47 | 12,98 | 13,00 | 13,00 | 3.694.768 |
| 26 ene 2024 | 13,57 | 13,83 | 13,35 | 13,42 | 13,42 | 3.878.564 |
| 25 ene 2024 | 13,22 | 13,60 | 13,16 | 13,58 | 13,58 | 4.724.440 |
| 24 ene 2024 | 13,00 | 13,29 | 12,69 | 13,24 | 13,24 | 3.722.275 |
| 23 ene 2024 | 12,94 | 13,05 | 12,58 | 12,99 | 12,99 | 3.512.148 |
| 22 ene 2024 | 14,09 | 14,09 | 12,83 | 12,94 | 12,94 | 5.558.224 |
| 19 ene 2024 | 14,20 | 14,35 | 14,03 | 14,09 | 14,09 | 2.415.732 |
| 18 ene 2024 | 14,64 | 14,64 | 13,87 | 14,27 | 14,27 | 4.630.568 |
| 17 ene 2024 | 14,86 | 14,99 | 14,64 | 14,64 | 14,64 | 2.703.484 |
| 16 ene 2024 | 14,91 | 15,01 | 14,68 | 14,92 | 14,92 | 2.423.370 |
| 15 ene 2024 | 14,96 | 15,08 | 14,75 | 14,92 | 14,92 | 2.259.344 |
| 12 ene 2024 | 15,19 | 15,38 | 14,98 | 15,04 | 15,04 | 4.083.912 |
| 11 ene 2024 | 14,73 | 14,95 | 14,70 | 14,90 | 14,90 | 2.064.032 |
| 10 ene 2024 | 14,90 | 14,94 | 14,64 | 14,77 | 14,77 | 1.636.705 |
| 09 ene 2024 | 14,82 | 14,98 | 14,76 | 14,87 | 14,87 | 1.943.100 |
| 08 ene 2024 | 15,02 | 15,16 | 14,80 | 14,83 | 14,83 | 2.540.504 |
| 05 ene 2024 | 15,25 | 15,40 | 15,09 | 15,16 | 15,16 | 3.497.036 |
| 04 ene 2024 | 15,20 | 15,35 | 15,14 | 15,31 | 15,31 | 3.473.332 |
| 03 ene 2024 | 15,10 | 15,25 | 15,01 | 15,19 | 15,19 | 3.471.424 |
| 02 ene 2024 | 14,60 | 15,24 | 14,55 | 15,19 | 15,19 | 5.861.344 |
| 29 dic 2023 | 14,33 | 14,65 | 14,28 | 14,60 | 14,60 | 2.213.144 |
| 28 dic 2023 | 13,99 | 14,38 | 13,92 | 14,36 | 14,36 | 2.502.632 |
| 27 dic 2023 | 14,02 | 14,11 | 13,92 | 14,01 | 14,01 | 1.875.562 |
| 26 dic 2023 | 14,19 | 14,19 | 13,96 | 14,05 | 14,05 | 1.365.524 |
| 25 dic 2023 | 14,25 | 14,25 | 14,01 | 14,17 | 14,17 | 1.478.844 |
| 22 dic 2023 | 14,40 | 14,44 | 14,17 | 14,24 | 14,24 | 1.692.228 |
| 21 dic 2023 | 14,34 | 14,46 | 14,12 | 14,42 | 14,42 | 2.372.864 |
| 20 dic 2023 | 14,45 | 14,55 | 14,31 | 14,31 | 14,31 | 2.062.302 |
| 19 dic 2023 | 14,80 | 14,80 | 14,30 | 14,43 | 14,43 | 3.652.052 |
| 18 dic 2023 | 14,97 | 14,97 | 14,67 | 14,74 | 14,74 | 2.408.820 |
| 15 dic 2023 | 15,05 | 15,20 | 14,82 | 14,92 | 14,92 | 2.498.060 |
| 14 dic 2023 | 15,13 | 15,21 | 15,03 | 15,10 | 15,10 | 2.371.468 |
| 13 dic 2023 | 15,15 | 15,32 | 15,07 | 15,16 | 15,16 | 3.025.520 |
| *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.