Mercados españoles abiertos en 24 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0702 -0,0014 (-0,13%) Petróleo Brent
85,47 +0,46 (+0,54%) Bitcoin EUR
57.577,50 +478,27 (+0,84%)
LAY-OUT Planning Consultants Co. Ltd. (300989.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:21PM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 12,67 | 12,62 | 11,78 | 12,55 | 12,55 | 5.815.940 |
| 25 jun 2024 | 12,61 | 13,26 | 12,18 | 12,32 | 12,32 | 6.500.841 |
| 24 jun 2024 | 13,15 | 13,36 | 12,38 | 12,67 | 12,67 | 8.862.900 |
| 21 jun 2024 | 12,67 | 14,00 | 12,48 | 13,35 | 13,35 | 11.876.427 |
| 20 jun 2024 | 13,30 | 13,40 | 12,76 | 12,88 | 12,88 | 9.479.477 |
| 19 jun 2024 | 12,74 | 13,84 | 12,70 | 13,50 | 13,50 | 14.466.678 |
| 18 jun 2024 | 12,23 | 12,67 | 12,21 | 12,63 | 12,63 | 5.043.795 |
| 17 jun 2024 | 12,58 | 12,77 | 12,23 | 12,28 | 12,28 | 5.086.430 |
| 14 jun 2024 | 12,38 | 12,68 | 12,32 | 12,51 | 12,51 | 4.583.555 |
| 13 jun 2024 | 12,42 | 12,68 | 12,30 | 12,43 | 12,43 | 4.376.500 |
| 12 jun 2024 | 12,40 | 12,68 | 12,32 | 12,48 | 12,48 | 4.812.345 |
| 11 jun 2024 | 11,81 | 12,45 | 11,60 | 12,38 | 12,38 | 6.136.457 |
| 07 jun 2024 | 11,81 | 12,15 | 11,76 | 11,87 | 11,87 | 4.502.751 |
| 06 jun 2024 | 12,27 | 12,50 | 11,60 | 11,64 | 11,64 | 6.479.380 |
| 06 jun 2024 | 0.05 Dividendo | |||||
| 06 jun 2024 | 1.3:1 Split de acciones | |||||
| 05 jun 2024 | 13,25 | 13,30 | 12,68 | 12,68 | 12,63 | 7.591.164 |
| 04 jun 2024 | 12,85 | 13,46 | 12,64 | 13,46 | 13,41 | 9.076.665 |
| 03 jun 2024 | 13,16 | 13,19 | 12,65 | 12,89 | 12,84 | 5.237.219 |
| 31 may 2024 | 12,45 | 13,06 | 12,45 | 12,97 | 12,92 | 7.529.419 |
| 30 may 2024 | 12,74 | 12,74 | 12,44 | 12,45 | 12,40 | 4.955.178 |
| 29 may 2024 | 12,67 | 12,97 | 12,52 | 12,68 | 12,63 | 5.988.166 |
| 28 may 2024 | 13,19 | 13,36 | 12,69 | 12,75 | 12,70 | 7.762.807 |
| 27 may 2024 | 13,24 | 13,38 | 12,81 | 13,19 | 13,14 | 9.465.249 |
| 24 may 2024 | 14,36 | 14,52 | 13,54 | 13,65 | 13,60 | 15.395.207 |
| 23 may 2024 | 16,06 | 16,32 | 14,83 | 14,83 | 14,77 | 18.816.738 |
| 22 may 2024 | 14,60 | 15,42 | 14,05 | 15,00 | 14,94 | 18.011.991 |
| 21 may 2024 | 15,13 | 15,37 | 14,53 | 14,68 | 14,62 | 18.637.751 |
| 20 may 2024 | 16,43 | 17,43 | 15,38 | 15,70 | 15,64 | 30.532.561 |
| 17 may 2024 | 15,15 | 15,85 | 14,78 | 15,71 | 15,65 | 23.190.928 |
| 16 may 2024 | 14,00 | 15,34 | 13,85 | 15,08 | 15,02 | 21.013.200 |
| 15 may 2024 | 14,04 | 14,45 | 13,70 | 14,02 | 13,96 | 10.882.612 |
| 14 may 2024 | 13,68 | 14,05 | 13,54 | 13,96 | 13,91 | 8.574.462 |
| 13 may 2024 | 14,36 | 14,38 | 13,42 | 13,58 | 13,52 | 11.919.692 |
| 10 may 2024 | 14,23 | 14,90 | 13,71 | 14,73 | 14,67 | 14.763.589 |
| 09 may 2024 | 14,49 | 14,55 | 14,12 | 14,42 | 14,37 | 9.246.733 |
| 08 may 2024 | 14,77 | 14,88 | 14,15 | 14,25 | 14,19 | 10.193.482 |
| 07 may 2024 | 15,09 | 15,53 | 14,88 | 15,02 | 14,96 | 13.300.186 |
| 06 may 2024 | 14,37 | 15,77 | 14,20 | 15,28 | 15,22 | 14.708.830 |
| 30 abr 2024 | 19,58 | 19,61 | 18,17 | 18,32 | 18,25 | 9.134.300 |
| 29 abr 2024 | 20,01 | 20,46 | 19,61 | 20,00 | 19,92 | 10.458.577 |
| 26 abr 2024 | 20,89 | 21,45 | 20,00 | 20,08 | 20,00 | 15.465.296 |
| 25 abr 2024 | 20,50 | 22,33 | 20,20 | 21,62 | 21,53 | 16.662.027 |
| 24 abr 2024 | 19,26 | 21,42 | 19,26 | 21,02 | 20,94 | 15.930.851 |
| 23 abr 2024 | 20,03 | 21,69 | 19,48 | 20,37 | 20,29 | 17.566.579 |
| 22 abr 2024 | 22,93 | 23,50 | 20,73 | 20,94 | 20,86 | 21.238.399 |
| 19 abr 2024 | 16,28 | 19,94 | 16,25 | 19,94 | 19,86 | 12.652.497 |
| 18 abr 2024 | 15,94 | 17,08 | 15,69 | 16,62 | 16,55 | 10.193.676 |
| 17 abr 2024 | 14,10 | 16,24 | 14,10 | 16,14 | 16,08 | 8.294.403 |
| 16 abr 2024 | 15,42 | 15,44 | 13,57 | 13,80 | 13,75 | 5.867.690 |
| 15 abr 2024 | 16,58 | 16,76 | 15,09 | 15,51 | 15,45 | 5.938.902 |
| 12 abr 2024 | 17,08 | 17,38 | 16,46 | 16,54 | 16,47 | 5.812.572 |
| 11 abr 2024 | 17,51 | 17,79 | 17,00 | 17,14 | 17,07 | 6.385.070 |
| 10 abr 2024 | 17,75 | 18,36 | 16,83 | 18,32 | 18,25 | 9.269.327 |
| 09 abr 2024 | 17,98 | 18,45 | 17,57 | 17,91 | 17,84 | 6.776.276 |
| 08 abr 2024 | 19,70 | 19,70 | 17,85 | 18,11 | 18,04 | 9.796.455 |
| 03 abr 2024 | 20,53 | 20,94 | 19,38 | 19,92 | 19,84 | 11.320.522 |
| 02 abr 2024 | 21,10 | 22,57 | 20,76 | 21,22 | 21,14 | 16.680.927 |
| 01 abr 2024 | 20,00 | 23,38 | 19,70 | 22,36 | 22,27 | 20.761.410 |
| 29 mar 2024 | 19,64 | 22,49 | 19,18 | 21,47 | 21,39 | 18.519.652 |
| 28 mar 2024 | 15,93 | 18,74 | 15,75 | 18,74 | 18,67 | 12.024.121 |
| 27 mar 2024 | 16,65 | 16,98 | 15,60 | 15,62 | 15,56 | 3.868.200 |
| 26 mar 2024 | 15,92 | 17,40 | 15,73 | 17,03 | 16,96 | 4.605.760 |
| 25 mar 2024 | 16,41 | 16,69 | 15,91 | 15,93 | 15,87 | 2.920.340 |
| 22 mar 2024 | 16,92 | 17,05 | 16,31 | 16,41 | 16,35 | 3.355.814 |
| 21 mar 2024 | 16,73 | 17,15 | 16,50 | 17,05 | 16,98 | 4.950.875 |
| 20 mar 2024 | 16,29 | 16,84 | 16,25 | 16,76 | 16,69 | 3.841.284 |
| 19 mar 2024 | 16,19 | 16,92 | 16,11 | 16,31 | 16,25 | 4.144.963 |
| 18 mar 2024 | 15,78 | 16,38 | 15,71 | 16,26 | 16,20 | 4.356.699 |
| 15 mar 2024 | 15,60 | 15,75 | 15,30 | 15,71 | 15,65 | 2.781.500 |
| 14 mar 2024 | 15,60 | 15,85 | 15,26 | 15,63 | 15,57 | 3.988.413 |
| 13 mar 2024 | 15,85 | 15,90 | 15,43 | 15,60 | 15,54 | 3.998.074 |
| 12 mar 2024 | 15,33 | 16,00 | 15,30 | 15,97 | 15,91 | 5.322.798 |
| 11 mar 2024 | 15,28 | 15,45 | 15,02 | 15,34 | 15,28 | 3.115.420 |
| 08 mar 2024 | 14,97 | 15,50 | 14,88 | 15,20 | 15,14 | 4.184.970 |
| 07 mar 2024 | 14,93 | 16,20 | 14,81 | 15,20 | 15,14 | 5.982.541 |
| 06 mar 2024 | 14,80 | 15,25 | 14,66 | 14,94 | 14,88 | 2.863.179 |
| 05 mar 2024 | 15,47 | 15,47 | 14,83 | 14,90 | 14,84 | 4.464.631 |
| 04 mar 2024 | 14,92 | 16,20 | 14,31 | 15,70 | 15,64 | 5.268.639 |
| 01 mar 2024 | 14,75 | 15,12 | 14,54 | 14,92 | 14,86 | 2.922.080 |
| 29 feb 2024 | 13,86 | 14,83 | 13,79 | 14,76 | 14,70 | 3.854.469 |
| 28 feb 2024 | 15,50 | 16,30 | 13,90 | 13,94 | 13,89 | 5.900.904 |
| 27 feb 2024 | 14,84 | 15,70 | 14,84 | 15,55 | 15,49 | 4.178.937 |
| 26 feb 2024 | 14,90 | 15,46 | 14,60 | 15,12 | 15,06 | 5.211.709 |
| 23 feb 2024 | 14,38 | 14,88 | 14,10 | 14,80 | 14,74 | 5.387.355 |
| 22 feb 2024 | 13,77 | 14,38 | 13,50 | 14,35 | 14,29 | 6.208.958 |
| 21 feb 2024 | 13,33 | 14,50 | 13,30 | 13,74 | 13,69 | 7.249.177 |
| 20 feb 2024 | 12,68 | 15,30 | 12,26 | 13,88 | 13,83 | 7.504.284 |
| 19 feb 2024 | 11,98 | 12,98 | 11,98 | 12,75 | 12,70 | 5.070.515 |
| 08 feb 2024 | 10,68 | 11,98 | 10,21 | 11,98 | 11,93 | 6.137.209 |
| 07 feb 2024 | 11,90 | 12,00 | 10,60 | 10,63 | 10,59 | 5.396.882 |
| 06 feb 2024 | 11,51 | 12,43 | 10,41 | 12,00 | 11,95 | 5.187.365 |
| 05 feb 2024 | 14,27 | 14,35 | 11,85 | 12,10 | 12,05 | 4.719.432 |
| 02 feb 2024 | 15,20 | 15,68 | 13,93 | 14,36 | 14,30 | 3.091.031 |
| 01 feb 2024 | 15,66 | 16,06 | 14,70 | 15,22 | 15,16 | 3.207.631 |
| 31 ene 2024 | 16,85 | 17,00 | 15,50 | 15,50 | 15,44 | 2.691.955 |
| 30 ene 2024 | 17,47 | 17,53 | 16,62 | 16,62 | 16,55 | 2.315.105 |
| 29 ene 2024 | 18,66 | 18,78 | 17,43 | 17,47 | 17,40 | 3.195.400 |
| 26 ene 2024 | 18,36 | 19,32 | 18,17 | 18,30 | 18,23 | 5.935.970 |
| 25 ene 2024 | 16,75 | 18,09 | 16,66 | 18,02 | 17,95 | 5.112.340 |
| *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.