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
57.574,66 +809,82 (+1,43%)
Jiangsu Bojun Industrial Technology Co., Ltd (300926.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 | 20,16 | 20,63 | 19,85 | 20,02 | 20,02 | 5.393.542 |
| 27 jun 2024 | 20,50 | 20,95 | 20,20 | 20,21 | 20,21 | 7.081.207 |
| 26 jun 2024 | 19,68 | 20,57 | 19,20 | 20,54 | 20,54 | 8.486.234 |
| 25 jun 2024 | 19,14 | 20,43 | 19,04 | 19,78 | 19,78 | 9.341.587 |
| 24 jun 2024 | 19,50 | 19,70 | 19,00 | 19,17 | 19,17 | 4.164.276 |
| 21 jun 2024 | 19,35 | 19,83 | 19,13 | 19,75 | 19,75 | 3.954.636 |
| 20 jun 2024 | 20,14 | 20,14 | 19,40 | 19,48 | 19,48 | 4.415.232 |
| 19 jun 2024 | 20,52 | 20,67 | 20,10 | 20,14 | 20,14 | 6.627.419 |
| 18 jun 2024 | 18,93 | 20,95 | 18,80 | 20,52 | 20,52 | 13.411.567 |
| 17 jun 2024 | 18,93 | 19,08 | 18,77 | 18,83 | 18,83 | 2.671.470 |
| 14 jun 2024 | 19,00 | 19,14 | 18,70 | 18,96 | 18,96 | 2.726.811 |
| 13 jun 2024 | 19,09 | 19,26 | 18,79 | 18,93 | 18,93 | 3.544.954 |
| 12 jun 2024 | 18,88 | 19,28 | 18,69 | 19,14 | 19,14 | 3.500.838 |
| 11 jun 2024 | 18,61 | 18,95 | 18,33 | 18,86 | 18,86 | 3.218.062 |
| 07 jun 2024 | 19,03 | 19,17 | 18,65 | 18,83 | 18,83 | 3.227.487 |
| 06 jun 2024 | 19,42 | 19,55 | 18,70 | 18,81 | 18,81 | 6.012.624 |
| 05 jun 2024 | 19,64 | 20,06 | 19,34 | 19,35 | 19,35 | 5.225.127 |
| 04 jun 2024 | 20,47 | 20,49 | 19,71 | 19,72 | 19,72 | 8.331.787 |
| 03 jun 2024 | 20,74 | 21,00 | 20,31 | 20,56 | 20,56 | 5.729.393 |
| 31 may 2024 | 20,10 | 20,89 | 20,10 | 20,35 | 20,35 | 5.935.317 |
| 30 may 2024 | 19,98 | 20,38 | 19,89 | 20,05 | 20,05 | 3.825.804 |
| 29 may 2024 | 19,84 | 20,43 | 19,80 | 20,13 | 20,13 | 4.117.046 |
| 28 may 2024 | 20,28 | 20,28 | 19,80 | 19,90 | 19,90 | 3.561.865 |
| 27 may 2024 | 19,95 | 20,39 | 19,56 | 20,31 | 20,31 | 4.422.690 |
| 24 may 2024 | 20,14 | 20,20 | 19,76 | 19,77 | 19,77 | 3.538.628 |
| 23 may 2024 | 20,35 | 20,60 | 20,01 | 20,14 | 20,14 | 3.957.722 |
| 22 may 2024 | 20,57 | 20,72 | 20,31 | 20,51 | 20,51 | 5.036.594 |
| 21 may 2024 | 21,64 | 21,64 | 19,88 | 20,64 | 20,64 | 13.059.126 |
| 20 may 2024 | 21,08 | 21,89 | 21,00 | 21,69 | 21,69 | 7.046.993 |
| 17 may 2024 | 20,80 | 21,45 | 20,56 | 21,34 | 21,34 | 6.349.635 |
| 16 may 2024 | 20,90 | 21,07 | 20,65 | 20,77 | 20,77 | 5.106.015 |
| 15 may 2024 | 21,66 | 21,70 | 20,77 | 20,81 | 20,81 | 7.517.187 |
| 14 may 2024 | 21,68 | 22,21 | 21,60 | 21,65 | 21,65 | 6.104.520 |
| 13 may 2024 | 21,40 | 21,83 | 20,91 | 21,66 | 21,66 | 6.429.667 |
| 10 may 2024 | 21,90 | 22,09 | 21,40 | 21,61 | 21,61 | 5.815.584 |
| 09 may 2024 | 21,58 | 22,05 | 21,57 | 21,86 | 21,86 | 7.561.886 |
| 08 may 2024 | 22,51 | 22,60 | 21,58 | 21,69 | 21,69 | 9.406.276 |
| 07 may 2024 | 22,41 | 23,35 | 21,77 | 22,79 | 22,79 | 12.694.536 |
| 07 may 2024 | 0.149998 Dividendo | |||||
| 07 may 2024 | 1.449994:1 Split de acciones | |||||
| 06 may 2024 | 22,76 | 23,00 | 22,11 | 22,38 | 22,23 | 13.566.204 |
| 30 abr 2024 | 22,00 | 22,28 | 21,72 | 22,07 | 21,92 | 9.623.493 |
| 29 abr 2024 | 21,24 | 22,44 | 20,81 | 22,04 | 21,89 | 16.881.239 |
| 26 abr 2024 | 20,39 | 21,01 | 20,33 | 20,95 | 20,81 | 12.108.668 |
| 25 abr 2024 | 20,99 | 22,03 | 20,21 | 20,37 | 20,23 | 15.690.444 |
| 24 abr 2024 | 20,00 | 20,92 | 19,94 | 20,81 | 20,67 | 14.035.180 |
| 23 abr 2024 | 19,72 | 20,21 | 19,41 | 20,19 | 20,06 | 11.059.139 |
| 22 abr 2024 | 19,14 | 20,18 | 18,74 | 19,85 | 19,72 | 12.245.522 |
| 19 abr 2024 | 19,93 | 19,99 | 19,10 | 19,52 | 19,39 | 12.665.678 |
| 18 abr 2024 | 19,58 | 20,66 | 19,37 | 20,12 | 19,98 | 17.470.330 |
| 17 abr 2024 | 19,30 | 19,87 | 19,30 | 19,74 | 19,61 | 12.488.488 |
| 16 abr 2024 | 19,80 | 20,12 | 18,50 | 18,85 | 18,72 | 16.001.049 |
| 15 abr 2024 | 20,33 | 20,66 | 19,39 | 19,80 | 19,67 | 13.965.032 |
| 12 abr 2024 | 19,72 | 20,94 | 19,42 | 20,31 | 20,17 | 22.232.714 |
| 11 abr 2024 | 18,56 | 18,79 | 18,16 | 18,54 | 18,42 | 4.552.254 |
| 10 abr 2024 | 18,98 | 19,19 | 18,28 | 18,59 | 18,47 | 6.254.061 |
| 09 abr 2024 | 18,90 | 19,09 | 18,59 | 19,03 | 18,91 | 6.246.319 |
| 08 abr 2024 | 18,98 | 19,47 | 18,78 | 18,93 | 18,80 | 7.492.821 |
| 03 abr 2024 | 19,80 | 19,83 | 18,77 | 19,09 | 18,96 | 8.570.911 |
| 02 abr 2024 | 20,38 | 20,62 | 19,57 | 19,80 | 19,67 | 11.114.627 |
| 01 abr 2024 | 18,63 | 20,63 | 18,62 | 20,28 | 20,15 | 18.833.946 |
| 29 mar 2024 | 18,08 | 18,36 | 17,66 | 18,13 | 18,01 | 3.662.538 |
| 28 mar 2024 | 17,05 | 17,87 | 17,03 | 17,58 | 17,46 | 4.672.662 |
| 27 mar 2024 | 17,93 | 18,14 | 17,04 | 17,05 | 16,93 | 5.319.702 |
| 26 mar 2024 | 17,76 | 18,16 | 17,62 | 17,95 | 17,83 | 5.120.904 |
| 25 mar 2024 | 18,16 | 18,52 | 17,77 | 17,77 | 17,65 | 5.577.694 |
| 22 mar 2024 | 18,68 | 18,91 | 18,03 | 18,12 | 18,00 | 7.484.753 |
| 21 mar 2024 | 19,17 | 19,31 | 18,74 | 18,83 | 18,71 | 5.544.200 |
| 20 mar 2024 | 19,32 | 19,51 | 19,03 | 19,26 | 19,13 | 5.200.974 |
| 19 mar 2024 | 20,01 | 20,01 | 19,30 | 19,30 | 19,17 | 9.418.885 |
| 18 mar 2024 | 19,52 | 20,14 | 19,52 | 20,12 | 19,98 | 7.800.444 |
| 15 mar 2024 | 19,24 | 19,43 | 18,93 | 19,39 | 19,26 | 4.506.587 |
| 14 mar 2024 | 19,24 | 19,61 | 18,96 | 19,38 | 19,25 | 4.777.297 |
| 13 mar 2024 | 19,25 | 19,66 | 19,20 | 19,44 | 19,31 | 6.971.494 |
| 12 mar 2024 | 19,10 | 19,57 | 19,08 | 19,21 | 19,08 | 7.433.894 |
| 11 mar 2024 | 18,57 | 19,22 | 18,48 | 19,06 | 18,93 | 6.172.252 |
| 08 mar 2024 | 18,15 | 18,74 | 18,07 | 18,57 | 18,45 | 4.756.075 |
| 07 mar 2024 | 18,81 | 19,24 | 18,10 | 18,34 | 18,22 | 7.105.042 |
| 06 mar 2024 | 18,61 | 19,08 | 18,36 | 18,83 | 18,71 | 6.496.192 |
| 05 mar 2024 | 18,97 | 19,33 | 18,03 | 18,70 | 18,57 | 12.563.522 |
| 04 mar 2024 | 19,59 | 20,10 | 19,03 | 19,29 | 19,16 | 13.561.375 |
| 01 mar 2024 | 19,99 | 21,10 | 19,59 | 20,61 | 20,48 | 13.224.912 |
| 29 feb 2024 | 18,39 | 19,66 | 18,39 | 19,62 | 19,49 | 10.875.682 |
| 28 feb 2024 | 19,72 | 20,48 | 18,62 | 18,77 | 18,64 | 11.804.117 |
| 27 feb 2024 | 19,92 | 21,38 | 19,68 | 20,04 | 19,91 | 15.177.464 |
| 26 feb 2024 | 17,99 | 19,19 | 17,99 | 18,52 | 18,39 | 10.966.445 |
| 23 feb 2024 | 17,50 | 18,12 | 17,32 | 18,01 | 17,89 | 6.256.173 |
| 22 feb 2024 | 17,26 | 17,66 | 17,12 | 17,51 | 17,39 | 5.878.881 |
| 21 feb 2024 | 16,97 | 18,05 | 16,97 | 17,50 | 17,39 | 7.062.854 |
| 20 feb 2024 | 17,28 | 17,42 | 16,76 | 17,14 | 17,02 | 4.517.453 |
| 19 feb 2024 | 16,99 | 17,99 | 16,94 | 17,45 | 17,33 | 7.831.904 |
| 08 feb 2024 | 15,21 | 17,24 | 14,70 | 16,99 | 16,87 | 9.903.805 |
| 07 feb 2024 | 15,69 | 16,07 | 15,03 | 15,17 | 15,06 | 8.767.552 |
| 06 feb 2024 | 12,76 | 15,78 | 12,35 | 15,69 | 15,58 | 10.664.306 |
| 05 feb 2024 | 14,69 | 14,70 | 12,50 | 13,33 | 13,24 | 9.178.706 |
| 02 feb 2024 | 15,32 | 15,74 | 14,17 | 14,79 | 14,69 | 5.859.139 |
| 01 feb 2024 | 15,23 | 15,90 | 15,17 | 15,38 | 15,28 | 3.963.162 |
| 31 ene 2024 | 16,06 | 16,34 | 15,54 | 15,59 | 15,48 | 3.966.597 |
| 30 ene 2024 | 16,53 | 16,91 | 16,10 | 16,14 | 16,03 | 3.740.403 |
| 29 ene 2024 | 16,74 | 17,03 | 16,28 | 16,47 | 16,36 | 4.681.022 |
| *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.