Mercados españoles abiertos en 36 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0739 +0,0002 (+0,02%) Petróleo Brent
86,05 +0,04 (+0,05%) Bitcoin EUR
56.812,45 -1.261,69 (-2,17%)
Zhejiang JW Precision Machinery Co.,Ltd (300984.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:09PM CST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 22,22 | 21,70 | 21,01 | 21,24 | 21,24 | 280.315 |
| 24 jun 2024 | 21,96 | 22,05 | 20,91 | 21,30 | 21,30 | 587.580 |
| 21 jun 2024 | 22,22 | 22,48 | 21,63 | 22,18 | 22,18 | 446.180 |
| 20 jun 2024 | 22,68 | 23,09 | 22,22 | 22,22 | 22,22 | 576.351 |
| 19 jun 2024 | 23,19 | 23,19 | 22,40 | 22,73 | 22,73 | 802.780 |
| 18 jun 2024 | 22,47 | 23,79 | 22,00 | 23,30 | 23,30 | 1.467.533 |
| 17 jun 2024 | 22,82 | 22,89 | 21,89 | 22,50 | 22,50 | 1.082.802 |
| 14 jun 2024 | 24,44 | 24,69 | 22,02 | 23,15 | 23,15 | 1.920.811 |
| 13 jun 2024 | 21,68 | 23,44 | 21,54 | 23,44 | 23,44 | 1.581.820 |
| 12 jun 2024 | 20,12 | 21,99 | 20,10 | 21,60 | 21,60 | 932.920 |
| 11 jun 2024 | 20,54 | 20,78 | 19,51 | 20,52 | 20,52 | 788.380 |
| 07 jun 2024 | 19,79 | 20,37 | 19,63 | 20,35 | 20,35 | 716.120 |
| 06 jun 2024 | 20,68 | 20,88 | 19,29 | 19,31 | 19,31 | 764.600 |
| 05 jun 2024 | 21,28 | 21,38 | 20,66 | 20,89 | 20,89 | 887.380 |
| 04 jun 2024 | 22,07 | 22,19 | 21,18 | 21,67 | 21,67 | 989.380 |
| 03 jun 2024 | 23,00 | 23,45 | 22,09 | 22,22 | 22,22 | 1.487.484 |
| 31 may 2024 | 21,64 | 23,15 | 21,63 | 22,70 | 22,70 | 1.416.860 |
| 30 may 2024 | 21,38 | 22,10 | 21,33 | 21,65 | 21,65 | 503.440 |
| 29 may 2024 | 21,11 | 21,80 | 21,01 | 21,69 | 21,69 | 525.600 |
| 28 may 2024 | 21,70 | 21,70 | 20,82 | 21,31 | 21,31 | 466.100 |
| 27 may 2024 | 21,26 | 21,58 | 20,59 | 21,49 | 21,49 | 481.600 |
| 24 may 2024 | 21,59 | 21,59 | 21,04 | 21,05 | 21,05 | 363.960 |
| 23 may 2024 | 21,76 | 21,77 | 21,08 | 21,20 | 21,20 | 379.257 |
| 22 may 2024 | 21,70 | 22,20 | 21,50 | 21,76 | 21,76 | 559.780 |
| 21 may 2024 | 22,81 | 22,81 | 21,48 | 21,69 | 21,69 | 699.500 |
| 20 may 2024 | 22,22 | 22,47 | 21,95 | 22,26 | 22,26 | 557.500 |
| 17 may 2024 | 21,95 | 22,33 | 21,73 | 22,30 | 22,30 | 484.640 |
| 16 may 2024 | 21,77 | 22,35 | 21,73 | 21,73 | 21,73 | 569.100 |
| 15 may 2024 | 21,80 | 22,12 | 21,38 | 21,63 | 21,63 | 425.100 |
| 15 may 2024 | 0.15 Dividendo | |||||
| 14 may 2024 | 22,05 | 22,38 | 21,58 | 21,95 | 21,80 | 548.700 |
| 13 may 2024 | 22,53 | 22,53 | 21,60 | 21,92 | 21,77 | 386.940 |
| 10 may 2024 | 22,72 | 22,98 | 22,15 | 22,53 | 22,38 | 431.900 |
| 09 may 2024 | 22,52 | 23,25 | 22,52 | 22,80 | 22,64 | 458.360 |
| 08 may 2024 | 23,13 | 23,13 | 22,59 | 22,70 | 22,54 | 405.900 |
| 07 may 2024 | 23,06 | 23,20 | 22,81 | 23,01 | 22,85 | 414.800 |
| 06 may 2024 | 22,06 | 23,36 | 22,06 | 23,15 | 22,99 | 1.044.815 |
| 30 abr 2024 | 21,90 | 22,68 | 21,90 | 22,07 | 21,92 | 1.076.648 |
| 29 abr 2024 | 21,51 | 22,05 | 21,30 | 22,01 | 21,86 | 831.980 |
| 26 abr 2024 | 20,52 | 21,47 | 20,45 | 21,29 | 21,14 | 710.623 |
| 25 abr 2024 | 20,87 | 21,17 | 20,72 | 21,06 | 20,92 | 575.100 |
| 24 abr 2024 | 20,30 | 21,07 | 20,30 | 20,86 | 20,72 | 432.100 |
| 23 abr 2024 | 19,42 | 20,41 | 19,42 | 20,16 | 20,02 | 514.900 |
| 22 abr 2024 | 19,76 | 20,08 | 19,05 | 19,40 | 19,27 | 578.680 |
| 19 abr 2024 | 20,04 | 20,26 | 19,53 | 19,76 | 19,62 | 405.600 |
| 18 abr 2024 | 21,18 | 21,18 | 19,25 | 20,11 | 19,97 | 614.700 |
| 17 abr 2024 | 18,49 | 20,61 | 18,49 | 20,61 | 20,47 | 838.400 |
| 16 abr 2024 | 19,55 | 19,96 | 18,40 | 18,48 | 18,35 | 1.232.202 |
| 15 abr 2024 | 21,36 | 21,93 | 19,75 | 20,15 | 20,01 | 1.382.980 |
| 12 abr 2024 | 21,41 | 22,14 | 21,41 | 21,61 | 21,46 | 621.060 |
| 11 abr 2024 | 21,44 | 22,20 | 21,01 | 21,75 | 21,60 | 913.949 |
| 10 abr 2024 | 21,78 | 22,26 | 21,01 | 21,45 | 21,30 | 839.780 |
| 09 abr 2024 | 21,61 | 22,05 | 21,42 | 21,89 | 21,74 | 776.800 |
| 08 abr 2024 | 22,12 | 22,14 | 21,36 | 21,81 | 21,66 | 984.958 |
| 03 abr 2024 | 22,63 | 22,69 | 21,96 | 22,12 | 21,97 | 730.700 |
| 02 abr 2024 | 22,76 | 23,13 | 22,62 | 22,76 | 22,60 | 653.534 |
| 01 abr 2024 | 22,02 | 22,80 | 21,85 | 22,76 | 22,60 | 809.540 |
| 29 mar 2024 | 21,39 | 21,95 | 21,05 | 22,03 | 21,88 | 379.400 |
| 28 mar 2024 | 20,55 | 21,75 | 20,55 | 21,50 | 21,35 | 794.100 |
| 27 mar 2024 | 21,80 | 22,15 | 20,60 | 20,81 | 20,67 | 876.180 |
| 26 mar 2024 | 22,14 | 22,26 | 21,35 | 21,80 | 21,65 | 946.800 |
| 25 mar 2024 | 22,51 | 22,92 | 22,17 | 22,19 | 22,04 | 936.387 |
| 22 mar 2024 | 22,60 | 22,83 | 22,22 | 22,50 | 22,35 | 1.087.078 |
| 21 mar 2024 | 22,95 | 22,99 | 22,39 | 22,71 | 22,55 | 1.696.900 |
| 20 mar 2024 | 22,58 | 22,87 | 22,50 | 22,74 | 22,58 | 1.164.720 |
| 19 mar 2024 | 23,22 | 23,26 | 22,55 | 22,64 | 22,49 | 1.133.758 |
| 18 mar 2024 | 22,54 | 23,45 | 22,00 | 23,22 | 23,06 | 2.302.400 |
| 15 mar 2024 | 22,99 | 22,99 | 21,90 | 22,54 | 22,39 | 2.108.078 |
| 14 mar 2024 | 22,99 | 23,99 | 22,25 | 23,27 | 23,11 | 2.608.140 |
| 13 mar 2024 | 22,43 | 23,80 | 22,30 | 23,30 | 23,14 | 3.817.640 |
| 12 mar 2024 | 21,08 | 23,30 | 20,69 | 22,93 | 22,77 | 4.059.698 |
| 11 mar 2024 | 20,66 | 21,99 | 19,91 | 21,56 | 21,41 | 3.351.522 |
| 08 mar 2024 | 19,66 | 21,30 | 19,04 | 21,10 | 20,96 | 2.345.749 |
| 07 mar 2024 | 18,98 | 20,20 | 18,98 | 19,35 | 19,22 | 1.243.660 |
| 06 mar 2024 | 18,30 | 19,15 | 18,02 | 19,01 | 18,88 | 995.900 |
| 05 mar 2024 | 18,85 | 19,19 | 18,30 | 18,30 | 18,17 | 921.540 |
| 04 mar 2024 | 18,74 | 19,46 | 18,45 | 18,88 | 18,75 | 962.060 |
| 01 mar 2024 | 19,01 | 19,23 | 18,52 | 18,93 | 18,80 | 777.000 |
| 29 feb 2024 | 17,82 | 18,88 | 17,13 | 18,80 | 18,67 | 1.117.782 |
| 28 feb 2024 | 20,40 | 21,10 | 17,80 | 17,91 | 17,79 | 1.989.630 |
| 27 feb 2024 | 19,79 | 20,60 | 19,55 | 20,41 | 20,27 | 1.170.773 |
| 26 feb 2024 | 19,49 | 20,38 | 19,00 | 19,80 | 19,66 | 1.394.267 |
| 23 feb 2024 | 18,13 | 19,00 | 18,00 | 18,98 | 18,85 | 1.213.207 |
| 22 feb 2024 | 17,47 | 18,11 | 17,33 | 18,11 | 17,99 | 1.082.793 |
| 21 feb 2024 | 17,03 | 18,30 | 16,61 | 17,47 | 17,35 | 1.585.848 |
| 20 feb 2024 | 16,01 | 17,49 | 15,78 | 16,95 | 16,83 | 1.596.933 |
| 19 feb 2024 | 15,32 | 16,32 | 15,31 | 16,10 | 15,99 | 2.006.140 |
| 08 feb 2024 | 13,91 | 15,45 | 10,93 | 15,44 | 15,33 | 2.582.650 |
| 07 feb 2024 | 15,68 | 15,73 | 13,25 | 13,63 | 13,54 | 2.433.475 |
| 06 feb 2024 | 15,91 | 16,81 | 14,40 | 15,66 | 15,55 | 1.912.200 |
| 05 feb 2024 | 19,00 | 19,89 | 16,00 | 16,42 | 16,31 | 2.489.350 |
| 02 feb 2024 | 20,41 | 21,50 | 19,02 | 20,00 | 19,86 | 1.953.240 |
| 01 feb 2024 | 20,36 | 21,36 | 19,70 | 20,41 | 20,27 | 1.287.856 |
| 31 ene 2024 | 22,32 | 22,32 | 20,51 | 20,70 | 20,56 | 801.500 |
| 30 ene 2024 | 22,79 | 22,97 | 22,00 | 22,00 | 21,85 | 645.200 |
| 29 ene 2024 | 24,36 | 24,58 | 22,60 | 22,60 | 22,45 | 941.830 |
| 26 ene 2024 | 23,95 | 24,58 | 23,81 | 24,36 | 24,19 | 829.456 |
| 25 ene 2024 | 23,23 | 23,97 | 22,84 | 23,95 | 23,79 | 669.600 |
| 24 ene 2024 | 22,74 | 23,24 | 22,46 | 23,16 | 23,00 | 1.120.700 |
| 23 ene 2024 | 23,07 | 23,07 | 22,30 | 22,68 | 22,53 | 1.034.200 |
| *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.