Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.541,91 +800,54 (+1,41%)
Xinxiang Richful Lube Additive Co.,Ltd. (300910.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 | 44,41 | 45,46 | 43,34 | 43,72 | 43,72 | 1.556.918 |
| 27 jun 2024 | 44,19 | 44,80 | 43,51 | 43,85 | 43,85 | 1.281.481 |
| 26 jun 2024 | 44,15 | 44,87 | 43,71 | 44,60 | 44,60 | 1.578.255 |
| 25 jun 2024 | 44,14 | 45,43 | 43,68 | 44,45 | 44,45 | 1.401.300 |
| 24 jun 2024 | 45,04 | 45,50 | 43,80 | 44,15 | 44,15 | 1.119.947 |
| 21 jun 2024 | 45,44 | 46,37 | 44,52 | 45,20 | 45,20 | 1.654.597 |
| 20 jun 2024 | 45,77 | 48,00 | 45,50 | 46,30 | 46,30 | 3.083.898 |
| 19 jun 2024 | 45,14 | 46,20 | 44,22 | 45,77 | 45,77 | 1.861.615 |
| 18 jun 2024 | 45,63 | 46,10 | 44,93 | 45,10 | 45,10 | 1.783.550 |
| 17 jun 2024 | 46,02 | 46,61 | 45,76 | 45,85 | 45,85 | 1.076.150 |
| 14 jun 2024 | 46,89 | 46,89 | 46,22 | 46,44 | 46,44 | 633.300 |
| 13 jun 2024 | 46,94 | 46,94 | 46,25 | 46,46 | 46,46 | 694.480 |
| 12 jun 2024 | 47,20 | 47,50 | 46,60 | 46,72 | 46,72 | 1.022.849 |
| 11 jun 2024 | 46,90 | 47,37 | 46,22 | 47,03 | 47,03 | 918.180 |
| 07 jun 2024 | 47,90 | 48,15 | 46,31 | 46,95 | 46,95 | 1.511.760 |
| 06 jun 2024 | 47,39 | 48,33 | 47,00 | 47,32 | 47,32 | 1.187.690 |
| 05 jun 2024 | 48,16 | 49,79 | 47,51 | 47,58 | 47,58 | 2.013.404 |
| 04 jun 2024 | 46,17 | 48,20 | 45,67 | 47,94 | 47,94 | 2.189.010 |
| 03 jun 2024 | 46,59 | 46,86 | 45,60 | 46,10 | 46,10 | 1.151.200 |
| 31 may 2024 | 46,88 | 47,30 | 46,31 | 46,36 | 46,36 | 997.512 |
| 30 may 2024 | 46,20 | 47,30 | 46,03 | 46,42 | 46,42 | 1.535.764 |
| 29 may 2024 | 46,20 | 46,93 | 46,16 | 46,40 | 46,40 | 763.900 |
| 28 may 2024 | 46,46 | 47,19 | 46,11 | 46,56 | 46,56 | 1.146.807 |
| 28 may 2024 | 1.3 Dividendo | |||||
| 27 may 2024 | 47,98 | 48,27 | 47,21 | 47,98 | 46,68 | 2.033.642 |
| 24 may 2024 | 48,00 | 49,13 | 47,40 | 48,02 | 46,72 | 2.580.677 |
| 23 may 2024 | 48,60 | 49,04 | 47,40 | 47,59 | 46,30 | 2.270.964 |
| 22 may 2024 | 49,15 | 49,94 | 48,66 | 49,04 | 47,71 | 1.080.700 |
| 21 may 2024 | 49,50 | 50,32 | 49,01 | 49,67 | 48,32 | 1.122.688 |
| 20 may 2024 | 49,66 | 50,18 | 49,03 | 49,50 | 48,16 | 1.238.364 |
| 17 may 2024 | 48,97 | 50,00 | 48,61 | 49,99 | 48,64 | 1.765.827 |
| 16 may 2024 | 49,80 | 50,00 | 48,50 | 48,96 | 47,63 | 2.757.906 |
| 15 may 2024 | 50,60 | 50,79 | 49,05 | 49,75 | 48,40 | 2.592.806 |
| 14 may 2024 | 51,01 | 51,21 | 50,06 | 50,54 | 49,17 | 3.039.173 |
| 13 may 2024 | 49,20 | 51,28 | 48,40 | 51,00 | 49,62 | 3.225.422 |
| 10 may 2024 | 50,60 | 51,38 | 49,25 | 49,60 | 48,26 | 2.059.590 |
| 09 may 2024 | 49,61 | 50,88 | 49,40 | 50,60 | 49,23 | 3.044.606 |
| 08 may 2024 | 50,03 | 51,01 | 49,40 | 49,60 | 48,26 | 2.739.450 |
| 07 may 2024 | 49,41 | 51,21 | 48,91 | 50,83 | 49,45 | 3.956.438 |
| 06 may 2024 | 48,20 | 50,35 | 47,73 | 49,90 | 48,55 | 4.273.090 |
| 30 abr 2024 | 48,80 | 48,82 | 47,31 | 47,40 | 46,12 | 3.753.927 |
| 29 abr 2024 | 45,84 | 49,58 | 45,62 | 49,49 | 48,15 | 6.237.299 |
| 26 abr 2024 | 45,28 | 46,00 | 43,99 | 45,84 | 44,60 | 4.646.819 |
| 25 abr 2024 | 43,70 | 47,57 | 43,64 | 45,14 | 43,92 | 5.544.565 |
| 24 abr 2024 | 42,30 | 43,78 | 41,50 | 43,73 | 42,55 | 3.818.329 |
| 23 abr 2024 | 41,51 | 42,47 | 41,51 | 42,10 | 40,96 | 2.146.043 |
| 22 abr 2024 | 41,84 | 42,67 | 41,41 | 41,61 | 40,48 | 2.841.791 |
| 19 abr 2024 | 41,10 | 42,17 | 40,52 | 41,85 | 40,72 | 2.920.662 |
| 18 abr 2024 | 41,18 | 41,65 | 40,05 | 41,17 | 40,05 | 3.346.680 |
| 17 abr 2024 | 39,78 | 41,65 | 39,33 | 41,18 | 40,06 | 5.599.137 |
| 16 abr 2024 | 38,51 | 40,70 | 38,44 | 39,73 | 38,65 | 4.261.415 |
| 15 abr 2024 | 36,70 | 39,70 | 36,70 | 38,77 | 37,72 | 3.410.349 |
| 12 abr 2024 | 37,60 | 37,90 | 36,66 | 37,07 | 36,07 | 2.462.317 |
| 11 abr 2024 | 38,07 | 38,50 | 37,45 | 37,78 | 36,76 | 1.798.945 |
| 10 abr 2024 | 39,89 | 39,96 | 38,00 | 38,28 | 37,24 | 2.755.360 |
| 09 abr 2024 | 39,02 | 39,97 | 38,88 | 39,88 | 38,80 | 1.714.043 |
| 08 abr 2024 | 40,60 | 40,95 | 39,30 | 39,35 | 38,28 | 2.571.580 |
| 03 abr 2024 | 40,64 | 40,88 | 39,97 | 40,76 | 39,66 | 2.991.456 |
| 02 abr 2024 | 39,15 | 40,75 | 38,90 | 40,55 | 39,45 | 3.218.996 |
| 01 abr 2024 | 38,38 | 39,56 | 38,08 | 39,39 | 38,32 | 2.892.519 |
| 29 mar 2024 | 37,75 | 38,70 | 37,72 | 38,26 | 37,22 | 1.437.334 |
| 28 mar 2024 | 38,08 | 38,68 | 37,44 | 38,00 | 36,97 | 4.112.782 |
| 27 mar 2024 | 36,80 | 38,98 | 36,80 | 38,38 | 37,34 | 6.743.784 |
| 26 mar 2024 | 37,48 | 37,99 | 36,00 | 36,59 | 35,60 | 3.786.875 |
| 25 mar 2024 | 38,11 | 38,74 | 37,26 | 37,53 | 36,51 | 3.256.991 |
| 22 mar 2024 | 38,88 | 39,08 | 38,00 | 38,10 | 37,07 | 1.758.060 |
| 21 mar 2024 | 40,12 | 40,40 | 38,56 | 38,81 | 37,76 | 4.251.124 |
| 20 mar 2024 | 40,17 | 40,47 | 40,01 | 40,25 | 39,16 | 1.527.637 |
| 19 mar 2024 | 40,78 | 40,78 | 39,96 | 40,22 | 39,13 | 2.232.290 |
| 18 mar 2024 | 41,13 | 41,27 | 40,12 | 40,75 | 39,65 | 3.143.725 |
| 15 mar 2024 | 40,68 | 41,34 | 39,83 | 41,15 | 40,04 | 1.946.620 |
| 14 mar 2024 | 40,56 | 40,77 | 40,15 | 40,61 | 39,51 | 1.908.358 |
| 13 mar 2024 | 40,30 | 41,48 | 40,20 | 40,49 | 39,39 | 2.106.580 |
| 12 mar 2024 | 40,30 | 41,20 | 40,11 | 40,60 | 39,50 | 2.511.664 |
| 11 mar 2024 | 39,25 | 40,50 | 39,01 | 40,49 | 39,39 | 2.543.475 |
| 08 mar 2024 | 39,88 | 40,21 | 38,82 | 39,17 | 38,11 | 1.931.720 |
| 07 mar 2024 | 42,17 | 42,17 | 39,69 | 39,88 | 38,80 | 3.608.398 |
| 06 mar 2024 | 42,58 | 42,80 | 41,64 | 42,17 | 41,03 | 2.092.400 |
| 05 mar 2024 | 42,50 | 43,23 | 42,25 | 42,71 | 41,55 | 2.299.300 |
| 04 mar 2024 | 43,61 | 44,75 | 42,35 | 43,07 | 41,90 | 2.884.420 |
| 01 mar 2024 | 43,40 | 43,75 | 42,72 | 43,67 | 42,49 | 1.792.373 |
| 29 feb 2024 | 42,30 | 43,66 | 42,30 | 43,57 | 42,39 | 2.030.657 |
| 28 feb 2024 | 44,35 | 45,39 | 42,88 | 42,89 | 41,73 | 1.896.757 |
| 27 feb 2024 | 43,21 | 44,38 | 43,21 | 44,35 | 43,15 | 1.268.190 |
| 26 feb 2024 | 43,19 | 44,25 | 43,15 | 43,93 | 42,74 | 1.458.225 |
| 23 feb 2024 | 43,17 | 43,68 | 42,10 | 43,55 | 42,37 | 1.927.180 |
| 22 feb 2024 | 43,87 | 43,87 | 42,86 | 43,17 | 42,00 | 1.566.752 |
| 21 feb 2024 | 42,81 | 44,27 | 42,72 | 43,42 | 42,24 | 2.090.599 |
| 20 feb 2024 | 43,80 | 43,96 | 42,19 | 43,16 | 41,99 | 2.642.912 |
| 19 feb 2024 | 42,95 | 44,44 | 42,43 | 44,27 | 43,07 | 2.403.216 |
| 08 feb 2024 | 44,80 | 46,87 | 42,87 | 42,96 | 41,80 | 3.868.744 |
| 07 feb 2024 | 41,32 | 44,38 | 41,32 | 43,98 | 42,79 | 3.484.575 |
| 06 feb 2024 | 39,10 | 43,17 | 37,71 | 41,70 | 40,57 | 4.278.683 |
| 05 feb 2024 | 38,47 | 40,20 | 36,60 | 39,68 | 38,60 | 3.122.238 |
| 02 feb 2024 | 37,80 | 38,99 | 37,00 | 38,46 | 37,42 | 2.123.271 |
| 01 feb 2024 | 38,19 | 38,61 | 36,28 | 37,41 | 36,40 | 2.751.241 |
| 31 ene 2024 | 38,23 | 39,36 | 38,00 | 38,18 | 37,15 | 993.690 |
| 30 ene 2024 | 38,81 | 40,11 | 38,50 | 38,54 | 37,50 | 1.237.302 |
| 29 ene 2024 | 39,16 | 39,89 | 38,61 | 39,05 | 37,99 | 1.575.353 |
| 26 ene 2024 | 41,08 | 41,45 | 38,55 | 39,08 | 38,02 | 2.523.380 |
| *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.