Mercados españoles cerrados
S&P 500
5.280,56 -25,48 (-0,48%) Nasdaq
16.974,71 -45,18 (-0,27%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0806 -0,0055 (-0,51%) Petróleo Brent
83,41 -0,81 (-0,96%) Bitcoin EUR
62.480,69 -711,91 (-1,13%)
Sichuan Newsnet Media (Group) Co.,Ltd. (300987.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 12,98 | 13,24 | 12,85 | 12,98 | 12,98 | 1.882.450 |
| 28 may 2024 | 13,32 | 13,39 | 12,96 | 12,98 | 12,98 | 1.780.477 |
| 27 may 2024 | 13,13 | 13,38 | 12,99 | 13,34 | 13,34 | 2.004.537 |
| 24 may 2024 | 13,54 | 13,65 | 13,16 | 13,16 | 13,16 | 1.963.360 |
| 23 may 2024 | 13,88 | 13,88 | 13,48 | 13,53 | 13,53 | 2.211.815 |
| 22 may 2024 | 13,60 | 13,89 | 13,53 | 13,84 | 13,84 | 1.945.157 |
| 21 may 2024 | 13,90 | 14,00 | 13,65 | 13,69 | 13,69 | 2.013.310 |
| 20 may 2024 | 13,77 | 14,10 | 13,60 | 13,90 | 13,90 | 2.399.797 |
| 17 may 2024 | 13,58 | 13,76 | 13,42 | 13,76 | 13,76 | 1.912.980 |
| 16 may 2024 | 13,61 | 13,86 | 13,60 | 13,63 | 13,63 | 2.908.100 |
| 15 may 2024 | 13,70 | 14,15 | 13,60 | 13,60 | 13,60 | 2.809.890 |
| 14 may 2024 | 13,51 | 13,87 | 13,51 | 13,83 | 13,83 | 3.017.348 |
| 13 may 2024 | 13,60 | 13,64 | 13,17 | 13,40 | 13,40 | 2.658.787 |
| 10 may 2024 | 13,92 | 14,19 | 13,59 | 13,70 | 13,70 | 4.131.311 |
| 09 may 2024 | 14,20 | 14,45 | 13,96 | 14,00 | 14,00 | 4.641.568 |
| 08 may 2024 | 14,45 | 14,50 | 13,82 | 13,82 | 13,82 | 5.436.927 |
| 07 may 2024 | 15,45 | 15,45 | 14,45 | 14,51 | 14,51 | 7.553.781 |
| 06 may 2024 | 14,31 | 14,43 | 14,11 | 14,35 | 14,35 | 3.665.017 |
| 30 abr 2024 | 14,44 | 14,49 | 13,92 | 14,18 | 14,18 | 3.389.798 |
| 29 abr 2024 | 13,96 | 14,46 | 13,91 | 14,46 | 14,46 | 4.292.687 |
| 26 abr 2024 | 13,78 | 14,20 | 13,77 | 14,09 | 14,09 | 3.024.376 |
| 25 abr 2024 | 13,72 | 13,90 | 13,62 | 13,80 | 13,80 | 2.401.099 |
| 24 abr 2024 | 13,29 | 13,92 | 13,29 | 13,87 | 13,87 | 3.532.455 |
| 23 abr 2024 | 13,14 | 13,45 | 13,14 | 13,32 | 13,32 | 2.630.854 |
| 22 abr 2024 | 13,02 | 13,20 | 12,64 | 13,02 | 13,02 | 2.246.915 |
| 19 abr 2024 | 13,31 | 13,53 | 13,10 | 13,15 | 13,15 | 2.543.426 |
| 18 abr 2024 | 13,54 | 13,85 | 13,00 | 13,49 | 13,49 | 4.545.509 |
| 17 abr 2024 | 12,81 | 13,56 | 12,80 | 13,53 | 13,53 | 4.996.004 |
| 16 abr 2024 | 13,47 | 13,47 | 12,13 | 12,52 | 12,52 | 5.051.443 |
| 15 abr 2024 | 14,01 | 14,29 | 13,20 | 13,48 | 13,48 | 4.588.240 |
| 12 abr 2024 | 14,46 | 14,64 | 14,09 | 14,17 | 14,17 | 3.925.892 |
| 11 abr 2024 | 13,95 | 14,78 | 13,95 | 14,59 | 14,59 | 5.611.480 |
| 10 abr 2024 | 14,47 | 14,49 | 13,81 | 14,03 | 14,03 | 4.024.286 |
| 09 abr 2024 | 14,25 | 14,62 | 14,10 | 14,56 | 14,56 | 3.301.702 |
| 08 abr 2024 | 14,70 | 14,81 | 14,16 | 14,17 | 14,17 | 4.450.165 |
| 03 abr 2024 | 15,50 | 15,53 | 14,59 | 14,69 | 14,69 | 6.007.587 |
| 02 abr 2024 | 16,05 | 16,09 | 15,35 | 15,50 | 15,50 | 6.818.496 |
| 01 abr 2024 | 15,90 | 16,22 | 15,79 | 16,22 | 16,22 | 6.323.093 |
| 29 mar 2024 | 16,01 | 16,17 | 15,70 | 15,88 | 15,88 | 3.818.995 |
| 28 mar 2024 | 15,98 | 16,33 | 15,66 | 16,33 | 16,33 | 8.154.931 |
| 27 mar 2024 | 15,83 | 16,24 | 15,36 | 15,63 | 15,63 | 8.354.126 |
| 26 mar 2024 | 16,13 | 16,60 | 15,60 | 15,86 | 15,86 | 7.944.241 |
| 25 mar 2024 | 17,25 | 17,70 | 16,19 | 16,26 | 16,26 | 13.755.847 |
| 22 mar 2024 | 16,71 | 18,44 | 16,44 | 17,80 | 17,80 | 22.059.096 |
| 21 mar 2024 | 17,20 | 18,67 | 16,85 | 17,27 | 17,27 | 20.218.555 |
| 20 mar 2024 | 15,89 | 16,63 | 15,88 | 16,48 | 16,48 | 11.042.665 |
| 19 mar 2024 | 15,75 | 16,35 | 15,58 | 15,96 | 15,96 | 9.523.580 |
| 18 mar 2024 | 15,17 | 16,04 | 15,07 | 15,78 | 15,78 | 8.852.364 |
| 15 mar 2024 | 14,92 | 15,16 | 14,76 | 15,15 | 15,15 | 3.482.269 |
| 14 mar 2024 | 15,40 | 15,40 | 14,74 | 15,00 | 15,00 | 5.387.425 |
| 13 mar 2024 | 15,17 | 15,85 | 15,15 | 15,46 | 15,46 | 7.846.657 |
| 12 mar 2024 | 15,04 | 15,26 | 14,89 | 15,20 | 15,20 | 4.719.480 |
| 11 mar 2024 | 14,70 | 15,05 | 14,63 | 15,04 | 15,04 | 4.194.860 |
| 08 mar 2024 | 14,65 | 14,94 | 14,51 | 14,79 | 14,79 | 3.923.211 |
| 07 mar 2024 | 15,00 | 15,18 | 14,58 | 14,69 | 14,69 | 5.237.957 |
| 06 mar 2024 | 14,83 | 15,22 | 14,70 | 15,02 | 15,02 | 5.114.423 |
| 05 mar 2024 | 15,17 | 15,49 | 14,91 | 14,99 | 14,99 | 7.389.605 |
| 04 mar 2024 | 15,16 | 15,70 | 14,63 | 15,46 | 15,46 | 9.355.011 |
| 01 mar 2024 | 14,76 | 15,40 | 14,63 | 15,18 | 15,18 | 9.058.647 |
| 29 feb 2024 | 13,70 | 14,90 | 13,70 | 14,73 | 14,73 | 8.556.093 |
| 28 feb 2024 | 15,58 | 16,98 | 14,11 | 14,13 | 14,13 | 14.419.842 |
| 27 feb 2024 | 15,10 | 15,75 | 14,92 | 15,72 | 15,72 | 11.603.172 |
| 26 feb 2024 | 14,80 | 15,88 | 14,52 | 15,73 | 15,73 | 12.088.171 |
| 23 feb 2024 | 14,29 | 15,49 | 14,06 | 15,28 | 15,28 | 14.442.038 |
| 22 feb 2024 | 13,12 | 15,18 | 13,12 | 14,32 | 14,32 | 13.284.948 |
| 21 feb 2024 | 12,89 | 13,56 | 12,60 | 13,02 | 13,02 | 9.901.328 |
| 20 feb 2024 | 12,56 | 13,68 | 12,19 | 13,20 | 13,20 | 10.784.387 |
| 19 feb 2024 | 11,66 | 12,83 | 11,66 | 12,64 | 12,64 | 11.461.541 |
| 08 feb 2024 | 10,50 | 11,37 | 9,95 | 11,32 | 11,32 | 10.732.886 |
| 07 feb 2024 | 11,58 | 11,66 | 10,05 | 10,44 | 10,44 | 12.383.376 |
| 06 feb 2024 | 11,26 | 12,32 | 10,44 | 11,72 | 11,72 | 8.454.972 |
| 05 feb 2024 | 13,86 | 13,99 | 11,51 | 11,76 | 11,76 | 8.607.378 |
| 02 feb 2024 | 14,68 | 15,73 | 13,70 | 14,27 | 14,27 | 8.693.534 |
| 01 feb 2024 | 15,07 | 15,35 | 14,30 | 14,67 | 14,67 | 7.943.633 |
| 31 ene 2024 | 15,05 | 16,56 | 14,91 | 15,36 | 15,36 | 9.921.133 |
| 30 ene 2024 | 15,71 | 15,77 | 15,00 | 15,00 | 15,00 | 3.282.991 |
| 29 ene 2024 | 16,56 | 16,65 | 15,61 | 15,77 | 15,77 | 5.291.818 |
| 26 ene 2024 | 16,39 | 17,50 | 16,00 | 16,57 | 16,57 | 7.975.359 |
| 25 ene 2024 | 15,32 | 16,19 | 14,90 | 16,17 | 16,17 | 3.910.033 |
| 24 ene 2024 | 14,98 | 15,34 | 14,52 | 15,20 | 15,20 | 3.276.081 |
| 23 ene 2024 | 14,66 | 15,58 | 14,60 | 14,98 | 14,98 | 3.678.243 |
| 22 ene 2024 | 16,22 | 16,41 | 14,88 | 15,05 | 15,05 | 2.888.000 |
| 19 ene 2024 | 16,25 | 16,60 | 16,06 | 16,08 | 16,08 | 2.829.992 |
| 18 ene 2024 | 16,20 | 16,40 | 15,62 | 16,20 | 16,20 | 3.423.770 |
| 17 ene 2024 | 16,56 | 16,90 | 16,32 | 16,34 | 16,34 | 2.035.051 |
| 16 ene 2024 | 16,76 | 16,90 | 16,29 | 16,61 | 16,61 | 2.630.139 |
| 15 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 12 ene 2024 | 17,46 | 17,46 | 16,92 | 16,98 | 16,98 | 2.255.400 |
| 11 ene 2024 | 16,82 | 17,50 | 16,82 | 17,40 | 17,40 | 2.370.409 |
| 10 ene 2024 | 17,23 | 17,50 | 16,90 | 16,91 | 16,91 | 2.738.522 |
| 09 ene 2024 | 17,37 | 17,85 | 17,25 | 17,45 | 17,45 | 2.965.800 |
| 08 ene 2024 | 17,40 | 17,68 | 17,31 | 17,37 | 17,37 | 2.427.221 |
| 05 ene 2024 | 18,08 | 18,08 | 17,40 | 17,50 | 17,50 | 3.107.675 |
| 04 ene 2024 | 18,14 | 18,14 | 17,65 | 17,97 | 17,97 | 3.466.469 |
| 03 ene 2024 | 17,84 | 18,49 | 17,70 | 18,12 | 18,12 | 5.019.666 |
| 02 ene 2024 | 17,76 | 18,30 | 17,73 | 17,93 | 17,93 | 4.491.030 |
| 29 dic 2023 | 17,08 | 17,98 | 17,00 | 17,72 | 17,72 | 4.944.969 |
| 28 dic 2023 | 16,66 | 17,29 | 16,42 | 17,13 | 17,13 | 4.927.940 |
| 27 dic 2023 | 16,89 | 17,08 | 16,56 | 16,66 | 16,66 | 4.092.310 |
| 26 dic 2023 | 17,57 | 17,62 | 16,78 | 16,89 | 16,89 | 5.400.919 |
| *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.