Mercados españoles cerrados
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0011 (-0,10%) Petróleo Brent
81,48 +0,12 (+0,15%) Bitcoin EUR
62.747,52 -1.510,53 (-2,35%)
Jiangsu ToLand Alloy Co.,Ltd (300855.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 26,30 | 26,30 | 25,53 | 25,75 | 25,75 | 2.773.005 |
| 23 may 2024 | 0.3 Dividendo | |||||
| 22 may 2024 | 26,75 | 27,05 | 26,22 | 26,62 | 26,32 | 3.143.985 |
| 21 may 2024 | 26,61 | 27,08 | 25,82 | 27,05 | 26,75 | 5.445.687 |
| 20 may 2024 | 27,00 | 27,57 | 26,65 | 26,83 | 26,53 | 4.770.619 |
| 17 may 2024 | 25,67 | 27,10 | 25,00 | 26,95 | 26,65 | 4.930.621 |
| 16 may 2024 | 26,30 | 26,73 | 25,55 | 25,66 | 25,37 | 3.221.430 |
| 15 may 2024 | 25,70 | 26,66 | 25,60 | 26,36 | 26,06 | 5.273.510 |
| 14 may 2024 | 26,03 | 26,38 | 25,52 | 25,89 | 25,60 | 4.645.683 |
| 13 may 2024 | 26,90 | 27,12 | 25,80 | 26,16 | 25,87 | 5.437.832 |
| 10 may 2024 | 27,26 | 27,48 | 26,71 | 27,33 | 27,02 | 6.377.320 |
| 09 may 2024 | 24,35 | 28,99 | 24,33 | 27,68 | 27,37 | 13.532.526 |
| 08 may 2024 | 25,34 | 25,34 | 24,36 | 24,43 | 24,15 | 3.549.087 |
| 07 may 2024 | 24,92 | 25,42 | 24,78 | 25,24 | 24,96 | 5.082.638 |
| 06 may 2024 | 24,74 | 24,95 | 24,47 | 24,87 | 24,59 | 5.793.576 |
| 30 abr 2024 | 24,73 | 24,80 | 24,06 | 24,19 | 23,92 | 2.512.065 |
| 29 abr 2024 | 24,30 | 24,66 | 24,22 | 24,53 | 24,25 | 3.517.460 |
| 26 abr 2024 | 23,80 | 24,48 | 23,56 | 24,24 | 23,97 | 3.558.893 |
| 25 abr 2024 | 23,95 | 24,00 | 23,55 | 23,68 | 23,41 | 2.362.074 |
| 24 abr 2024 | 23,88 | 24,24 | 23,43 | 24,06 | 23,79 | 2.947.825 |
| 23 abr 2024 | 24,12 | 24,47 | 23,68 | 23,84 | 23,57 | 3.336.424 |
| 22 abr 2024 | 23,00 | 24,66 | 22,61 | 24,26 | 23,99 | 6.210.865 |
| 19 abr 2024 | 22,50 | 23,52 | 22,45 | 23,26 | 23,00 | 4.278.194 |
| 18 abr 2024 | 22,68 | 22,84 | 22,18 | 22,59 | 22,34 | 2.128.255 |
| 17 abr 2024 | 21,50 | 22,67 | 21,50 | 22,60 | 22,35 | 2.243.244 |
| 16 abr 2024 | 22,05 | 22,37 | 21,31 | 21,32 | 21,08 | 2.848.360 |
| 15 abr 2024 | 22,92 | 23,33 | 21,85 | 22,24 | 21,99 | 5.255.659 |
| 12 abr 2024 | 22,77 | 23,29 | 22,76 | 22,91 | 22,65 | 1.328.521 |
| 11 abr 2024 | 22,88 | 23,31 | 22,69 | 22,80 | 22,54 | 1.484.235 |
| 10 abr 2024 | 23,74 | 24,00 | 22,91 | 23,17 | 22,91 | 1.311.124 |
| 09 abr 2024 | 22,80 | 23,78 | 22,74 | 23,74 | 23,47 | 2.645.579 |
| 08 abr 2024 | 24,00 | 24,05 | 22,84 | 22,85 | 22,59 | 3.210.528 |
| 03 abr 2024 | 23,73 | 24,29 | 23,52 | 23,81 | 23,54 | 3.734.825 |
| 02 abr 2024 | 23,72 | 24,09 | 23,17 | 23,91 | 23,64 | 2.617.533 |
| 01 abr 2024 | 24,20 | 24,26 | 23,75 | 23,94 | 23,67 | 2.820.410 |
| 29 mar 2024 | 22,82 | 24,25 | 22,66 | 24,20 | 23,93 | 2.097.050 |
| 28 mar 2024 | 21,81 | 23,12 | 21,81 | 22,83 | 22,57 | 2.223.225 |
| 27 mar 2024 | 22,52 | 22,69 | 22,01 | 22,04 | 21,79 | 1.787.943 |
| 26 mar 2024 | 22,83 | 23,08 | 22,37 | 22,60 | 22,35 | 1.598.105 |
| 25 mar 2024 | 23,74 | 23,74 | 22,83 | 22,83 | 22,57 | 2.002.945 |
| 22 mar 2024 | 24,06 | 24,14 | 23,62 | 23,74 | 23,47 | 1.629.285 |
| 21 mar 2024 | 24,38 | 24,50 | 23,62 | 24,03 | 23,76 | 2.416.763 |
| 20 mar 2024 | 24,54 | 24,87 | 24,29 | 24,43 | 24,15 | 1.801.028 |
| 19 mar 2024 | 24,72 | 24,95 | 24,55 | 24,60 | 24,32 | 1.491.748 |
| 18 mar 2024 | 24,62 | 24,99 | 24,36 | 24,95 | 24,67 | 2.177.845 |
| 15 mar 2024 | 24,58 | 24,88 | 24,30 | 24,56 | 24,28 | 1.771.470 |
| 14 mar 2024 | 24,97 | 25,18 | 24,49 | 24,70 | 24,42 | 2.430.895 |
| 13 mar 2024 | 24,83 | 25,55 | 24,31 | 25,22 | 24,94 | 3.816.120 |
| 12 mar 2024 | 23,57 | 25,20 | 23,57 | 24,88 | 24,60 | 5.060.840 |
| 11 mar 2024 | 22,89 | 23,60 | 22,89 | 23,57 | 23,30 | 2.252.009 |
| 08 mar 2024 | 22,73 | 23,05 | 22,45 | 22,85 | 22,59 | 1.337.480 |
| 07 mar 2024 | 23,10 | 23,67 | 22,76 | 22,77 | 22,51 | 2.196.603 |
| 06 mar 2024 | 23,20 | 23,50 | 22,70 | 23,10 | 22,84 | 1.410.430 |
| 05 mar 2024 | 23,11 | 23,58 | 22,90 | 23,21 | 22,95 | 2.208.735 |
| 04 mar 2024 | 23,40 | 23,70 | 22,95 | 23,13 | 22,87 | 1.676.840 |
| 01 mar 2024 | 23,38 | 23,64 | 23,21 | 23,50 | 23,24 | 1.918.191 |
| 29 feb 2024 | 22,27 | 23,42 | 22,27 | 23,40 | 23,14 | 2.204.509 |
| 28 feb 2024 | 23,89 | 24,38 | 22,48 | 22,55 | 22,30 | 3.606.098 |
| 27 feb 2024 | 23,43 | 24,12 | 23,10 | 24,03 | 23,76 | 2.527.219 |
| 26 feb 2024 | 23,29 | 24,18 | 23,10 | 23,57 | 23,30 | 2.822.455 |
| 23 feb 2024 | 22,52 | 23,47 | 22,33 | 23,35 | 23,09 | 3.053.855 |
| 22 feb 2024 | 22,30 | 22,57 | 21,80 | 22,52 | 22,27 | 2.767.652 |
| 21 feb 2024 | 21,96 | 23,06 | 21,72 | 22,30 | 22,05 | 2.303.339 |
| 20 feb 2024 | 22,20 | 22,26 | 21,75 | 22,02 | 21,77 | 2.451.189 |
| 19 feb 2024 | 22,32 | 22,74 | 22,00 | 22,33 | 22,08 | 3.544.139 |
| 08 feb 2024 | 21,19 | 22,58 | 20,80 | 22,27 | 22,02 | 4.477.322 |
| 07 feb 2024 | 20,13 | 21,70 | 20,13 | 21,19 | 20,95 | 3.671.498 |
| 06 feb 2024 | 18,51 | 20,49 | 17,78 | 20,27 | 20,04 | 4.369.142 |
| 05 feb 2024 | 19,10 | 19,38 | 17,19 | 18,50 | 18,29 | 4.401.909 |
| 02 feb 2024 | 20,63 | 20,89 | 18,80 | 19,31 | 19,09 | 4.481.890 |
| 01 feb 2024 | 20,42 | 20,98 | 20,01 | 20,58 | 20,35 | 2.232.125 |
| 31 ene 2024 | 21,14 | 21,68 | 20,45 | 20,53 | 20,30 | 3.462.276 |
| 30 ene 2024 | 22,20 | 22,58 | 21,35 | 21,37 | 21,13 | 2.726.476 |
| 29 ene 2024 | 22,23 | 23,38 | 22,07 | 22,45 | 22,20 | 4.858.786 |
| 26 ene 2024 | 22,74 | 22,99 | 22,13 | 22,19 | 21,94 | 2.197.870 |
| 25 ene 2024 | 22,10 | 23,08 | 21,82 | 22,72 | 22,46 | 3.463.690 |
| 24 ene 2024 | 22,14 | 22,57 | 21,50 | 22,15 | 21,90 | 2.430.100 |
| 23 ene 2024 | 21,80 | 22,29 | 21,27 | 22,12 | 21,87 | 2.372.658 |
| 22 ene 2024 | 23,33 | 23,33 | 21,59 | 21,81 | 21,56 | 3.848.402 |
| 19 ene 2024 | 23,19 | 23,48 | 22,93 | 23,34 | 23,08 | 2.139.473 |
| 18 ene 2024 | 22,79 | 23,31 | 22,51 | 23,23 | 22,97 | 2.960.296 |
| 17 ene 2024 | 23,91 | 24,18 | 22,97 | 22,99 | 22,73 | 3.983.252 |
| 16 ene 2024 | 24,50 | 24,55 | 23,88 | 24,18 | 23,91 | 2.156.740 |
| 15 ene 2024 | 25,60 | 25,62 | 24,23 | 24,43 | 24,15 | 3.458.170 |
| 12 ene 2024 | 26,17 | 26,31 | 25,59 | 25,60 | 25,31 | 1.851.390 |
| 11 ene 2024 | 26,50 | 26,57 | 25,78 | 26,32 | 26,02 | 2.515.042 |
| 10 ene 2024 | 26,21 | 26,65 | 25,70 | 26,48 | 26,18 | 2.088.095 |
| 09 ene 2024 | 26,56 | 26,89 | 26,04 | 26,34 | 26,04 | 2.284.065 |
| 08 ene 2024 | 27,35 | 27,35 | 26,43 | 26,43 | 26,13 | 1.668.925 |
| 05 ene 2024 | 28,17 | 28,17 | 27,03 | 27,24 | 26,93 | 2.830.223 |
| 04 ene 2024 | 28,77 | 28,93 | 27,50 | 28,18 | 27,86 | 3.356.144 |
| 03 ene 2024 | 30,04 | 30,40 | 28,40 | 28,77 | 28,45 | 4.047.838 |
| 02 ene 2024 | 30,15 | 30,89 | 29,93 | 30,34 | 30,00 | 3.208.510 |
| 29 dic 2023 | 29,87 | 30,27 | 29,51 | 30,20 | 29,86 | 2.653.307 |
| 28 dic 2023 | 29,48 | 30,14 | 29,32 | 29,87 | 29,53 | 2.354.321 |
| 27 dic 2023 | 29,51 | 29,76 | 29,02 | 29,50 | 29,17 | 1.505.504 |
| 26 dic 2023 | 29,44 | 29,74 | 28,87 | 29,52 | 29,19 | 1.261.405 |
| 25 dic 2023 | 28,87 | 29,95 | 28,80 | 29,44 | 29,11 | 1.999.607 |
| 22 dic 2023 | 28,14 | 29,13 | 27,80 | 28,87 | 28,54 | 1.947.314 |
| 21 dic 2023 | 28,08 | 28,44 | 27,40 | 28,14 | 27,82 | 1.646.812 |
| *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.