Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.950,48 -141,02 (-0,23%)
Qingdao Greensum Ecology Co., Ltd. (300948.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 8,78 | 9,00 | 8,60 | 9,00 | 9,00 | 1.979.300 |
| 20 jun 2024 | 8,94 | 9,00 | 8,78 | 8,78 | 8,78 | 1.312.600 |
| 19 jun 2024 | 8,95 | 9,06 | 8,83 | 9,00 | 9,00 | 1.176.800 |
| 18 jun 2024 | 8,77 | 8,92 | 8,72 | 8,91 | 8,91 | 1.423.321 |
| 17 jun 2024 | 8,79 | 8,88 | 8,68 | 8,77 | 8,77 | 1.341.850 |
| 14 jun 2024 | 8,95 | 8,95 | 8,56 | 8,83 | 8,83 | 1.204.790 |
| 13 jun 2024 | 8,83 | 8,93 | 8,70 | 8,83 | 8,83 | 1.189.624 |
| 12 jun 2024 | 8,58 | 8,88 | 8,54 | 8,84 | 8,84 | 1.693.450 |
| 11 jun 2024 | 8,66 | 8,74 | 8,29 | 8,62 | 8,62 | 1.771.815 |
| 07 jun 2024 | 8,26 | 8,64 | 8,24 | 8,63 | 8,63 | 2.894.369 |
| 06 jun 2024 | 8,86 | 8,90 | 8,05 | 8,11 | 8,11 | 3.972.971 |
| 05 jun 2024 | 9,01 | 9,08 | 8,66 | 8,86 | 8,86 | 1.940.021 |
| 04 jun 2024 | 9,02 | 9,08 | 8,65 | 8,93 | 8,93 | 2.147.429 |
| 03 jun 2024 | 9,45 | 9,45 | 9,01 | 9,10 | 9,10 | 2.742.650 |
| 31 may 2024 | 9,28 | 9,53 | 9,22 | 9,36 | 9,36 | 1.894.750 |
| 31 may 2024 | 0.06 Dividendo | |||||
| 30 may 2024 | 9,25 | 9,45 | 9,23 | 9,28 | 9,22 | 1.633.654 |
| 29 may 2024 | 9,27 | 9,46 | 9,14 | 9,34 | 9,28 | 1.672.250 |
| 28 may 2024 | 9,39 | 9,44 | 9,19 | 9,25 | 9,19 | 1.998.300 |
| 27 may 2024 | 9,49 | 9,57 | 9,23 | 9,41 | 9,35 | 2.138.113 |
| 24 may 2024 | 9,60 | 9,68 | 9,38 | 9,40 | 9,34 | 2.110.550 |
| 23 may 2024 | 9,89 | 9,91 | 9,59 | 9,60 | 9,54 | 3.503.393 |
| 22 may 2024 | 9,66 | 10,04 | 9,66 | 9,93 | 9,87 | 3.929.246 |
| 21 may 2024 | 9,86 | 9,86 | 9,60 | 9,71 | 9,65 | 2.650.653 |
| 20 may 2024 | 9,92 | 9,97 | 9,77 | 9,86 | 9,80 | 3.151.483 |
| 17 may 2024 | 9,80 | 9,87 | 9,59 | 9,87 | 9,81 | 3.894.187 |
| 16 may 2024 | 9,50 | 9,88 | 9,46 | 9,71 | 9,65 | 5.709.005 |
| 15 may 2024 | 9,82 | 9,86 | 9,44 | 9,46 | 9,40 | 6.976.828 |
| 14 may 2024 | 10,41 | 10,48 | 9,90 | 9,92 | 9,86 | 12.057.433 |
| 13 may 2024 | 11,07 | 12,74 | 10,66 | 10,95 | 10,88 | 17.327.670 |
| 10 may 2024 | 10,64 | 10,69 | 10,15 | 10,64 | 10,57 | 4.440.069 |
| 09 may 2024 | 10,24 | 10,88 | 10,14 | 10,69 | 10,62 | 5.341.565 |
| 08 may 2024 | 10,33 | 10,34 | 10,04 | 10,24 | 10,17 | 3.309.700 |
| 07 may 2024 | 10,06 | 10,31 | 9,98 | 10,29 | 10,22 | 3.544.624 |
| 06 may 2024 | 9,78 | 10,10 | 9,75 | 10,10 | 10,03 | 3.434.350 |
| 30 abr 2024 | 9,92 | 9,92 | 9,50 | 9,65 | 9,59 | 3.480.394 |
| 29 abr 2024 | 9,30 | 9,84 | 9,23 | 9,80 | 9,74 | 4.458.450 |
| 26 abr 2024 | 9,50 | 9,50 | 9,08 | 9,35 | 9,29 | 5.135.800 |
| 25 abr 2024 | 9,62 | 9,78 | 9,47 | 9,71 | 9,65 | 2.447.792 |
| 24 abr 2024 | 9,34 | 9,64 | 9,34 | 9,62 | 9,56 | 2.562.551 |
| 23 abr 2024 | 9,03 | 9,38 | 8,91 | 9,30 | 9,24 | 3.738.387 |
| 22 abr 2024 | 9,17 | 9,28 | 8,68 | 9,01 | 8,95 | 3.103.243 |
| 19 abr 2024 | 9,47 | 9,47 | 9,05 | 9,18 | 9,12 | 3.117.300 |
| 18 abr 2024 | 9,58 | 9,66 | 9,10 | 9,29 | 9,23 | 3.449.911 |
| 17 abr 2024 | 8,72 | 9,53 | 8,72 | 9,51 | 9,45 | 5.135.182 |
| 16 abr 2024 | 9,50 | 9,50 | 8,51 | 8,57 | 8,51 | 5.357.502 |
| 15 abr 2024 | 10,26 | 10,42 | 9,20 | 9,54 | 9,48 | 5.813.972 |
| 12 abr 2024 | 10,57 | 10,79 | 10,31 | 10,36 | 10,29 | 2.759.040 |
| 11 abr 2024 | 10,49 | 10,88 | 10,31 | 10,56 | 10,49 | 3.463.501 |
| 10 abr 2024 | 10,88 | 10,90 | 10,28 | 10,46 | 10,39 | 3.499.008 |
| 09 abr 2024 | 10,81 | 11,13 | 10,67 | 10,96 | 10,89 | 3.858.998 |
| 08 abr 2024 | 11,33 | 11,44 | 10,62 | 10,65 | 10,58 | 3.783.601 |
| 03 abr 2024 | 11,43 | 11,51 | 11,05 | 11,33 | 11,26 | 3.149.299 |
| 02 abr 2024 | 11,39 | 11,63 | 11,34 | 11,47 | 11,40 | 4.225.142 |
| 01 abr 2024 | 11,10 | 11,38 | 11,08 | 11,36 | 11,29 | 4.280.120 |
| 29 mar 2024 | 10,78 | 11,30 | 10,78 | 11,17 | 11,10 | 2.943.599 |
| 28 mar 2024 | 10,40 | 10,85 | 10,30 | 10,78 | 10,71 | 3.386.730 |
| 27 mar 2024 | 10,81 | 10,90 | 10,34 | 10,37 | 10,30 | 2.863.850 |
| 26 mar 2024 | 10,74 | 10,95 | 10,50 | 10,92 | 10,85 | 3.569.645 |
| 25 mar 2024 | 11,00 | 11,16 | 10,71 | 10,75 | 10,68 | 2.588.484 |
| 22 mar 2024 | 11,30 | 11,35 | 10,96 | 11,10 | 11,03 | 2.548.750 |
| 21 mar 2024 | 11,35 | 11,52 | 11,09 | 11,34 | 11,27 | 3.103.750 |
| 20 mar 2024 | 11,18 | 11,35 | 11,16 | 11,35 | 11,28 | 2.822.000 |
| 19 mar 2024 | 11,28 | 11,35 | 11,16 | 11,19 | 11,12 | 3.092.600 |
| 18 mar 2024 | 11,10 | 11,42 | 11,10 | 11,30 | 11,23 | 4.049.270 |
| 15 mar 2024 | 10,65 | 11,07 | 10,52 | 11,06 | 10,99 | 4.072.371 |
| 14 mar 2024 | 10,85 | 10,92 | 10,49 | 10,74 | 10,67 | 3.532.697 |
| 13 mar 2024 | 10,65 | 10,78 | 10,46 | 10,74 | 10,67 | 3.471.708 |
| 12 mar 2024 | 10,46 | 10,67 | 10,27 | 10,66 | 10,59 | 3.628.500 |
| 11 mar 2024 | 10,18 | 10,41 | 10,14 | 10,41 | 10,34 | 2.820.909 |
| 08 mar 2024 | 10,05 | 10,23 | 10,00 | 10,16 | 10,09 | 2.489.248 |
| 07 mar 2024 | 10,15 | 10,36 | 10,06 | 10,06 | 9,99 | 3.574.950 |
| 06 mar 2024 | 9,91 | 10,30 | 9,90 | 10,15 | 10,08 | 3.754.698 |
| 05 mar 2024 | 10,24 | 10,28 | 9,97 | 9,97 | 9,91 | 3.131.358 |
| 04 mar 2024 | 10,35 | 10,37 | 9,91 | 10,28 | 10,21 | 4.313.624 |
| 01 mar 2024 | 10,29 | 10,65 | 10,01 | 10,29 | 10,22 | 4.949.780 |
| 29 feb 2024 | 9,61 | 10,23 | 9,61 | 10,20 | 10,13 | 6.144.580 |
| 28 feb 2024 | 10,92 | 11,30 | 9,66 | 9,66 | 9,60 | 8.397.597 |
| 27 feb 2024 | 10,44 | 10,94 | 10,35 | 10,91 | 10,84 | 5.433.050 |
| 26 feb 2024 | 10,31 | 10,84 | 10,07 | 10,56 | 10,49 | 6.086.694 |
| 23 feb 2024 | 9,86 | 10,30 | 9,83 | 10,30 | 10,23 | 6.035.890 |
| 22 feb 2024 | 9,50 | 9,86 | 9,40 | 9,86 | 9,80 | 5.899.747 |
| 21 feb 2024 | 9,19 | 9,97 | 9,10 | 9,62 | 9,56 | 7.018.564 |
| 20 feb 2024 | 8,81 | 9,10 | 8,62 | 9,03 | 8,97 | 5.248.539 |
| 19 feb 2024 | 8,46 | 8,89 | 8,28 | 8,81 | 8,75 | 6.297.831 |
| 08 feb 2024 | 7,66 | 8,41 | 7,08 | 8,36 | 8,31 | 8.933.873 |
| 07 feb 2024 | 8,58 | 8,60 | 7,46 | 7,68 | 7,63 | 9.105.528 |
| 06 feb 2024 | 8,58 | 9,00 | 7,58 | 8,61 | 8,55 | 7.090.250 |
| 05 feb 2024 | 10,59 | 10,59 | 8,58 | 8,81 | 8,75 | 6.088.450 |
| 02 feb 2024 | 11,28 | 11,58 | 10,21 | 10,59 | 10,52 | 3.057.400 |
| 01 feb 2024 | 11,49 | 11,59 | 10,93 | 11,28 | 11,21 | 2.760.377 |
| 31 ene 2024 | 12,36 | 12,41 | 11,50 | 11,59 | 11,52 | 2.518.896 |
| 30 ene 2024 | 12,84 | 12,94 | 12,34 | 12,36 | 12,28 | 1.835.061 |
| 29 ene 2024 | 13,54 | 13,60 | 12,73 | 12,90 | 12,82 | 2.306.150 |
| 26 ene 2024 | 13,50 | 14,00 | 13,28 | 13,55 | 13,46 | 3.383.944 |
| 25 ene 2024 | 12,70 | 13,43 | 12,67 | 13,43 | 13,34 | 2.967.574 |
| 24 ene 2024 | 12,41 | 12,72 | 12,19 | 12,71 | 12,63 | 2.237.177 |
| 23 ene 2024 | 12,40 | 12,45 | 12,11 | 12,41 | 12,33 | 2.883.238 |
| 22 ene 2024 | 13,32 | 13,39 | 11,95 | 12,40 | 12,32 | 2.959.909 |
| 19 ene 2024 | 13,45 | 13,70 | 13,30 | 13,32 | 13,23 | 2.280.656 |
| *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.