Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.549,99 +805,26 (+1,42%)
Sihui Fuji Electronics Technology Co., Ltd. (300852.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 | 28,36 | 29,50 | 27,90 | 29,12 | 29,12 | 9.429.304 |
| 27 jun 2024 | 29,13 | 29,40 | 28,21 | 28,36 | 28,36 | 10.281.891 |
| 26 jun 2024 | 25,70 | 31,20 | 24,89 | 29,99 | 29,99 | 15.296.217 |
| 25 jun 2024 | 27,60 | 27,81 | 25,38 | 26,04 | 26,04 | 6.691.752 |
| 24 jun 2024 | 26,88 | 28,50 | 26,60 | 26,80 | 26,80 | 8.798.166 |
| 21 jun 2024 | 25,41 | 28,88 | 24,61 | 27,65 | 27,65 | 10.056.325 |
| 20 jun 2024 | 25,90 | 27,50 | 25,66 | 25,70 | 25,70 | 6.587.030 |
| 19 jun 2024 | 26,77 | 26,98 | 25,91 | 26,01 | 26,01 | 5.193.156 |
| 18 jun 2024 | 26,79 | 27,30 | 26,55 | 27,19 | 27,19 | 6.810.849 |
| 17 jun 2024 | 25,08 | 27,41 | 25,03 | 27,41 | 27,41 | 9.729.815 |
| 14 jun 2024 | 24,60 | 25,67 | 23,97 | 25,37 | 25,37 | 5.494.881 |
| 13 jun 2024 | 26,41 | 26,41 | 25,00 | 25,00 | 25,00 | 6.031.736 |
| 12 jun 2024 | 26,28 | 26,55 | 25,70 | 26,41 | 26,41 | 6.447.812 |
| 11 jun 2024 | 25,92 | 26,97 | 24,75 | 26,94 | 26,94 | 7.886.934 |
| 07 jun 2024 | 25,38 | 27,58 | 25,11 | 26,65 | 26,65 | 10.229.822 |
| 06 jun 2024 | 24,20 | 27,89 | 24,20 | 25,72 | 25,72 | 10.502.306 |
| 05 jun 2024 | 24,57 | 24,69 | 24,04 | 24,19 | 24,19 | 4.501.307 |
| 04 jun 2024 | 23,61 | 25,10 | 23,37 | 25,10 | 25,10 | 7.144.685 |
| 03 jun 2024 | 23,40 | 24,45 | 23,20 | 23,90 | 23,90 | 4.141.832 |
| 31 may 2024 | 23,00 | 23,98 | 23,00 | 23,38 | 23,38 | 2.167.838 |
| 30 may 2024 | 23,06 | 23,57 | 22,48 | 23,12 | 23,12 | 2.049.489 |
| 29 may 2024 | 22,45 | 23,39 | 22,45 | 23,07 | 23,07 | 2.151.197 |
| 28 may 2024 | 22,97 | 23,33 | 22,50 | 22,60 | 22,60 | 1.596.600 |
| 27 may 2024 | 23,43 | 23,57 | 22,20 | 23,04 | 23,04 | 2.507.816 |
| 24 may 2024 | 23,60 | 24,15 | 23,10 | 23,26 | 23,26 | 3.290.390 |
| 23 may 2024 | 23,69 | 24,50 | 23,51 | 23,85 | 23,85 | 4.615.497 |
| 22 may 2024 | 24,00 | 24,14 | 23,51 | 23,88 | 23,88 | 4.447.786 |
| 21 may 2024 | 22,99 | 24,28 | 22,63 | 24,27 | 24,27 | 5.657.217 |
| 20 may 2024 | 23,50 | 23,66 | 22,77 | 23,00 | 23,00 | 3.298.669 |
| 17 may 2024 | 22,48 | 24,30 | 22,25 | 23,59 | 23,59 | 4.145.164 |
| 16 may 2024 | 22,02 | 22,88 | 22,02 | 22,53 | 22,53 | 1.371.552 |
| 15 may 2024 | 22,36 | 22,63 | 22,10 | 22,24 | 22,24 | 1.122.860 |
| 14 may 2024 | 22,28 | 22,76 | 22,20 | 22,25 | 22,25 | 1.267.158 |
| 13 may 2024 | 22,31 | 22,78 | 22,03 | 22,39 | 22,39 | 1.303.260 |
| 10 may 2024 | 23,34 | 23,45 | 22,44 | 22,52 | 22,52 | 2.074.936 |
| 09 may 2024 | 22,63 | 23,60 | 22,63 | 23,46 | 23,46 | 1.922.684 |
| 08 may 2024 | 22,89 | 23,16 | 22,51 | 22,63 | 22,63 | 1.759.000 |
| 08 may 2024 | 0.3 Dividendo | |||||
| 08 may 2024 | 1.4:1 Split de acciones | |||||
| 07 may 2024 | 23,06 | 23,41 | 23,01 | 23,21 | 22,91 | 1.883.182 |
| 06 may 2024 | 23,49 | 23,49 | 23,04 | 23,06 | 22,76 | 1.653.540 |
| 30 abr 2024 | 23,25 | 23,32 | 22,88 | 23,06 | 22,76 | 1.366.456 |
| 29 abr 2024 | 22,44 | 23,06 | 22,33 | 23,06 | 22,76 | 1.592.248 |
| 26 abr 2024 | 22,04 | 22,61 | 22,04 | 22,44 | 22,15 | 1.528.072 |
| 25 abr 2024 | 21,81 | 22,13 | 21,72 | 22,04 | 21,75 | 1.365.700 |
| 24 abr 2024 | 21,14 | 22,43 | 20,86 | 22,02 | 21,74 | 2.166.780 |
| 23 abr 2024 | 20,49 | 21,14 | 20,48 | 21,05 | 20,78 | 1.243.830 |
| 22 abr 2024 | 20,11 | 20,71 | 19,50 | 20,49 | 20,22 | 1.054.550 |
| 19 abr 2024 | 20,49 | 20,73 | 20,15 | 20,31 | 20,05 | 1.058.652 |
| 18 abr 2024 | 20,46 | 20,91 | 20,32 | 20,64 | 20,38 | 1.168.664 |
| 17 abr 2024 | 19,66 | 20,59 | 19,62 | 20,58 | 20,31 | 1.511.349 |
| 16 abr 2024 | 20,01 | 20,11 | 19,05 | 19,22 | 18,97 | 2.022.580 |
| 15 abr 2024 | 21,31 | 21,44 | 20,01 | 20,31 | 20,05 | 2.011.639 |
| 12 abr 2024 | 21,24 | 21,75 | 21,18 | 21,30 | 21,02 | 1.278.032 |
| 11 abr 2024 | 21,04 | 21,54 | 20,99 | 21,10 | 20,83 | 955.080 |
| 10 abr 2024 | 21,76 | 21,76 | 20,86 | 21,04 | 20,76 | 1.282.750 |
| 09 abr 2024 | 21,55 | 21,89 | 21,54 | 21,75 | 21,47 | 1.115.786 |
| 08 abr 2024 | 22,43 | 22,43 | 21,64 | 21,64 | 21,36 | 1.444.072 |
| 03 abr 2024 | 22,76 | 22,95 | 22,18 | 22,46 | 22,17 | 1.565.396 |
| 02 abr 2024 | 23,13 | 23,13 | 22,65 | 22,81 | 22,52 | 1.642.999 |
| 01 abr 2024 | 22,84 | 23,24 | 22,41 | 23,13 | 22,83 | 2.760.464 |
| 29 mar 2024 | 22,41 | 22,61 | 21,91 | 22,79 | 22,50 | 910.728 |
| 28 mar 2024 | 21,78 | 22,68 | 21,57 | 22,36 | 22,08 | 1.919.960 |
| 27 mar 2024 | 22,16 | 22,43 | 21,74 | 21,82 | 21,54 | 1.346.100 |
| 26 mar 2024 | 22,01 | 22,95 | 22,01 | 22,41 | 22,12 | 1.926.540 |
| 25 mar 2024 | 23,02 | 23,16 | 22,00 | 22,00 | 21,72 | 1.637.720 |
| 22 mar 2024 | 23,29 | 23,55 | 22,96 | 23,14 | 22,84 | 1.290.828 |
| 21 mar 2024 | 23,56 | 23,75 | 23,00 | 23,36 | 23,06 | 1.451.856 |
| 20 mar 2024 | 23,36 | 23,70 | 23,34 | 23,51 | 23,20 | 1.334.228 |
| 19 mar 2024 | 23,56 | 23,66 | 23,25 | 23,49 | 23,18 | 1.348.480 |
| 18 mar 2024 | 22,77 | 23,52 | 22,64 | 23,52 | 23,22 | 1.745.212 |
| 15 mar 2024 | 22,16 | 22,91 | 22,16 | 22,78 | 22,48 | 1.723.904 |
| 14 mar 2024 | 22,56 | 22,69 | 22,12 | 22,32 | 22,03 | 1.449.476 |
| 13 mar 2024 | 22,69 | 22,86 | 22,51 | 22,56 | 22,27 | 1.464.680 |
| 12 mar 2024 | 22,53 | 22,69 | 22,22 | 22,59 | 22,29 | 1.707.160 |
| 11 mar 2024 | 22,42 | 22,46 | 22,00 | 22,46 | 22,17 | 2.206.342 |
| 08 mar 2024 | 21,60 | 22,79 | 21,56 | 22,64 | 22,35 | 2.612.762 |
| 07 mar 2024 | 21,74 | 22,41 | 21,56 | 21,56 | 21,29 | 1.874.572 |
| 06 mar 2024 | 21,64 | 22,05 | 21,31 | 21,73 | 21,45 | 1.371.160 |
| 05 mar 2024 | 21,94 | 22,06 | 21,49 | 21,63 | 21,35 | 1.603.476 |
| 04 mar 2024 | 22,29 | 22,34 | 21,44 | 22,14 | 21,85 | 1.864.828 |
| 01 mar 2024 | 21,60 | 22,07 | 21,51 | 21,99 | 21,70 | 1.618.540 |
| 29 feb 2024 | 20,22 | 21,56 | 20,20 | 21,44 | 21,17 | 2.140.712 |
| 28 feb 2024 | 22,79 | 22,84 | 20,45 | 20,52 | 20,26 | 3.953.236 |
| 27 feb 2024 | 21,43 | 22,86 | 21,16 | 22,80 | 22,51 | 2.623.460 |
| 26 feb 2024 | 21,49 | 21,97 | 21,06 | 21,50 | 21,22 | 2.262.232 |
| 23 feb 2024 | 20,56 | 21,49 | 20,47 | 21,49 | 21,22 | 2.031.225 |
| 22 feb 2024 | 20,00 | 20,46 | 19,94 | 20,36 | 20,09 | 1.399.294 |
| 21 feb 2024 | 19,38 | 20,45 | 19,26 | 19,91 | 19,65 | 1.969.900 |
| 20 feb 2024 | 19,54 | 19,66 | 19,15 | 19,56 | 19,30 | 1.900.179 |
| 19 feb 2024 | 19,11 | 19,88 | 19,11 | 19,56 | 19,30 | 2.728.845 |
| 08 feb 2024 | 16,94 | 18,84 | 16,78 | 18,71 | 18,47 | 2.912.309 |
| 07 feb 2024 | 17,01 | 17,50 | 16,51 | 16,71 | 16,49 | 2.423.905 |
| 06 feb 2024 | 16,18 | 17,49 | 15,39 | 17,01 | 16,79 | 2.759.793 |
| 05 feb 2024 | 17,86 | 18,19 | 15,63 | 16,51 | 16,29 | 2.939.412 |
| 02 feb 2024 | 19,46 | 19,63 | 17,56 | 18,31 | 18,08 | 2.233.840 |
| 01 feb 2024 | 19,38 | 19,86 | 18,87 | 19,39 | 19,14 | 1.918.532 |
| 31 ene 2024 | 20,71 | 20,82 | 19,57 | 19,79 | 19,53 | 1.402.576 |
| 30 ene 2024 | 21,36 | 21,56 | 20,76 | 20,76 | 20,50 | 948.920 |
| 29 ene 2024 | 22,61 | 22,61 | 21,43 | 21,43 | 21,15 | 1.135.652 |
| *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.