Mercados españoles cerrados
S&P 500
5.299,20 +52,52 (+1,00%) Nasdaq
16.726,12 +214,94 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.243,20 +3.822,41 (+6,77%)
Joy Kie Corporation Limited (300994.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 14,02 | 14,88 | 13,54 | 13,69 | 13,69 | 12.991.253 |
| 14 may 2024 | 12,92 | 14,16 | 12,68 | 14,15 | 14,15 | 13.220.312 |
| 13 may 2024 | 13,52 | 14,19 | 12,70 | 13,02 | 13,02 | 11.313.358 |
| 10 may 2024 | 13,10 | 14,60 | 12,84 | 14,01 | 14,01 | 13.843.179 |
| 09 may 2024 | 12,61 | 14,22 | 12,28 | 13,48 | 13,48 | 12.383.120 |
| 08 may 2024 | 12,18 | 13,38 | 12,05 | 12,90 | 12,90 | 12.743.783 |
| 07 may 2024 | 12,21 | 12,25 | 11,95 | 12,17 | 12,17 | 5.808.520 |
| 06 may 2024 | 11,70 | 12,24 | 11,66 | 12,22 | 12,22 | 7.689.890 |
| 30 abr 2024 | 11,93 | 12,08 | 11,56 | 11,66 | 11,66 | 5.968.594 |
| 29 abr 2024 | 11,68 | 12,09 | 11,55 | 12,02 | 12,02 | 7.642.226 |
| 26 abr 2024 | 11,51 | 12,17 | 11,33 | 11,81 | 11,81 | 8.545.282 |
| 25 abr 2024 | 11,66 | 12,30 | 11,40 | 11,74 | 11,74 | 9.315.907 |
| 24 abr 2024 | 12,13 | 12,13 | 11,47 | 11,76 | 11,76 | 9.516.940 |
| 23 abr 2024 | 12,00 | 12,43 | 11,70 | 12,43 | 12,43 | 11.614.130 |
| 22 abr 2024 | 11,21 | 12,85 | 10,92 | 12,54 | 12,54 | 14.499.352 |
| 19 abr 2024 | 11,59 | 11,76 | 11,20 | 11,30 | 11,30 | 13.543.640 |
| 18 abr 2024 | 10,18 | 12,18 | 9,83 | 12,18 | 12,18 | 8.749.461 |
| 17 abr 2024 | 9,54 | 10,17 | 9,49 | 10,15 | 10,15 | 2.734.289 |
| 16 abr 2024 | 9,80 | 9,97 | 9,47 | 9,49 | 9,49 | 4.848.987 |
| 15 abr 2024 | 10,58 | 10,69 | 9,52 | 9,90 | 9,90 | 5.942.735 |
| 12 abr 2024 | 10,54 | 10,82 | 10,50 | 10,63 | 10,63 | 2.611.830 |
| 11 abr 2024 | 10,50 | 10,73 | 10,30 | 10,53 | 10,53 | 2.625.674 |
| 10 abr 2024 | 11,03 | 11,22 | 10,39 | 10,54 | 10,54 | 4.536.720 |
| 09 abr 2024 | 10,66 | 11,02 | 10,37 | 10,99 | 10,99 | 3.677.169 |
| 08 abr 2024 | 11,09 | 11,44 | 10,72 | 10,77 | 10,77 | 5.883.205 |
| 03 abr 2024 | 10,98 | 11,15 | 10,84 | 11,08 | 11,08 | 2.552.500 |
| 02 abr 2024 | 11,05 | 11,10 | 10,91 | 11,05 | 11,05 | 2.159.506 |
| 01 abr 2024 | 10,70 | 11,09 | 10,70 | 11,08 | 11,08 | 3.316.827 |
| 29 mar 2024 | 10,45 | 10,72 | 10,39 | 10,54 | 10,54 | 1.490.320 |
| 28 mar 2024 | 10,14 | 10,54 | 10,03 | 10,42 | 10,42 | 1.984.128 |
| 27 mar 2024 | 10,58 | 10,79 | 10,16 | 10,17 | 10,17 | 2.166.254 |
| 26 mar 2024 | 10,44 | 10,66 | 10,28 | 10,57 | 10,57 | 1.756.200 |
| 25 mar 2024 | 10,85 | 10,95 | 10,48 | 10,48 | 10,48 | 2.457.784 |
| 22 mar 2024 | 11,03 | 11,08 | 10,67 | 10,87 | 10,87 | 2.505.620 |
| 21 mar 2024 | 11,08 | 11,26 | 10,88 | 11,05 | 11,05 | 2.380.769 |
| 20 mar 2024 | 11,03 | 11,15 | 10,87 | 11,10 | 11,10 | 1.975.519 |
| 19 mar 2024 | 10,85 | 11,20 | 10,76 | 11,01 | 11,01 | 3.282.380 |
| 18 mar 2024 | 10,68 | 10,87 | 10,57 | 10,86 | 10,86 | 3.202.530 |
| 15 mar 2024 | 10,54 | 10,70 | 10,38 | 10,65 | 10,65 | 2.635.160 |
| 14 mar 2024 | 10,56 | 10,74 | 10,32 | 10,49 | 10,49 | 2.533.846 |
| 13 mar 2024 | 10,43 | 10,74 | 10,29 | 10,55 | 10,55 | 2.930.244 |
| 12 mar 2024 | 10,28 | 10,46 | 10,14 | 10,43 | 10,43 | 3.208.292 |
| 11 mar 2024 | 9,81 | 10,28 | 9,81 | 10,24 | 10,24 | 3.468.897 |
| 08 mar 2024 | 9,99 | 10,17 | 9,77 | 9,94 | 9,94 | 3.194.520 |
| 07 mar 2024 | 10,05 | 10,33 | 9,93 | 10,00 | 10,00 | 3.599.480 |
| 06 mar 2024 | 9,75 | 10,10 | 9,73 | 9,96 | 9,96 | 2.701.560 |
| 05 mar 2024 | 10,02 | 10,10 | 9,71 | 9,73 | 9,73 | 3.040.567 |
| 04 mar 2024 | 10,11 | 10,18 | 9,80 | 10,08 | 10,08 | 3.520.184 |
| 01 mar 2024 | 9,88 | 10,20 | 9,82 | 10,05 | 10,05 | 3.890.841 |
| 29 feb 2024 | 9,38 | 9,92 | 9,27 | 9,87 | 9,87 | 4.321.600 |
| 28 feb 2024 | 10,72 | 10,90 | 9,42 | 9,44 | 9,44 | 6.345.126 |
| 27 feb 2024 | 10,31 | 10,73 | 10,22 | 10,68 | 10,68 | 3.920.199 |
| 26 feb 2024 | 10,06 | 10,59 | 9,95 | 10,33 | 10,33 | 4.980.973 |
| 23 feb 2024 | 9,51 | 10,05 | 9,49 | 9,99 | 9,99 | 3.935.229 |
| 22 feb 2024 | 9,18 | 9,49 | 9,18 | 9,49 | 9,49 | 2.967.928 |
| 21 feb 2024 | 9,03 | 9,55 | 8,81 | 9,23 | 9,23 | 3.692.300 |
| 20 feb 2024 | 8,90 | 9,07 | 8,64 | 8,99 | 8,99 | 3.234.600 |
| 19 feb 2024 | 8,56 | 9,26 | 8,56 | 8,94 | 8,94 | 6.015.383 |
| 08 feb 2024 | 7,45 | 8,66 | 7,14 | 8,64 | 8,64 | 7.293.831 |
| 07 feb 2024 | 8,10 | 8,10 | 7,23 | 7,36 | 7,36 | 7.667.976 |
| 06 feb 2024 | 8,01 | 8,34 | 7,11 | 8,09 | 8,09 | 7.506.055 |
| 05 feb 2024 | 9,54 | 9,61 | 7,81 | 8,19 | 8,19 | 5.604.192 |
| 02 feb 2024 | 10,43 | 10,71 | 9,36 | 9,61 | 9,61 | 3.381.528 |
| 01 feb 2024 | 10,75 | 10,84 | 10,12 | 10,50 | 10,50 | 2.724.779 |
| 31 ene 2024 | 11,40 | 11,60 | 10,66 | 10,75 | 10,75 | 2.683.799 |
| 30 ene 2024 | 12,02 | 12,02 | 11,42 | 11,50 | 11,50 | 1.890.267 |
| 29 ene 2024 | 12,41 | 12,49 | 11,89 | 11,95 | 11,95 | 1.603.487 |
| 26 ene 2024 | 12,76 | 12,96 | 12,36 | 12,43 | 12,43 | 2.012.340 |
| 25 ene 2024 | 12,20 | 12,79 | 12,12 | 12,79 | 12,79 | 1.871.060 |
| 24 ene 2024 | 12,15 | 12,51 | 11,69 | 12,21 | 12,21 | 2.198.884 |
| 23 ene 2024 | 12,35 | 12,35 | 11,82 | 12,15 | 12,15 | 2.214.904 |
| 22 ene 2024 | 13,33 | 13,33 | 12,23 | 12,35 | 12,35 | 1.968.500 |
| 19 ene 2024 | 13,33 | 13,77 | 13,30 | 13,41 | 13,41 | 2.182.391 |
| 18 ene 2024 | 13,77 | 13,80 | 13,00 | 13,33 | 13,33 | 2.611.865 |
| 17 ene 2024 | 14,04 | 14,15 | 13,80 | 13,84 | 13,84 | 1.376.847 |
| 16 ene 2024 | 14,09 | 14,21 | 13,74 | 14,05 | 14,05 | 1.392.020 |
| 15 ene 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 12 ene 2024 | 14,16 | 14,49 | 14,16 | 14,17 | 14,17 | 1.173.540 |
| 11 ene 2024 | 14,14 | 14,37 | 13,97 | 14,24 | 14,24 | 1.182.600 |
| 10 ene 2024 | 14,15 | 14,32 | 13,88 | 14,07 | 14,07 | 1.177.200 |
| 09 ene 2024 | 14,10 | 14,36 | 14,04 | 14,14 | 14,14 | 1.022.688 |
| 08 ene 2024 | 14,30 | 14,48 | 14,05 | 14,05 | 14,05 | 1.218.400 |
| 05 ene 2024 | 14,68 | 14,82 | 14,23 | 14,35 | 14,35 | 1.132.511 |
| 04 ene 2024 | 14,59 | 14,68 | 14,41 | 14,64 | 14,64 | 1.069.543 |
| 03 ene 2024 | 14,71 | 14,79 | 14,41 | 14,59 | 14,59 | 1.391.880 |
| 02 ene 2024 | 14,70 | 14,94 | 14,43 | 14,71 | 14,71 | 2.126.240 |
| 29 dic 2023 | 14,27 | 14,77 | 14,27 | 14,70 | 14,70 | 1.728.864 |
| 28 dic 2023 | 13,92 | 14,35 | 13,74 | 14,30 | 14,30 | 1.423.060 |
| 27 dic 2023 | 14,11 | 14,13 | 13,87 | 14,00 | 14,00 | 1.302.700 |
| 26 dic 2023 | 14,17 | 14,19 | 13,88 | 14,08 | 14,08 | 1.370.099 |
| 25 dic 2023 | 14,30 | 14,36 | 14,02 | 14,17 | 14,17 | 1.456.200 |
| 22 dic 2023 | 14,58 | 14,67 | 14,27 | 14,35 | 14,35 | 1.654.324 |
| 21 dic 2023 | 14,26 | 14,68 | 14,05 | 14,59 | 14,59 | 1.858.390 |
| 20 dic 2023 | 14,33 | 14,64 | 14,26 | 14,26 | 14,26 | 1.072.988 |
| 19 dic 2023 | 14,18 | 14,42 | 14,03 | 14,33 | 14,33 | 974.096 |
| 18 dic 2023 | 14,39 | 14,57 | 14,16 | 14,18 | 14,18 | 1.366.757 |
| 15 dic 2023 | 14,37 | 14,57 | 14,36 | 14,39 | 14,39 | 1.062.360 |
| 14 dic 2023 | 14,44 | 14,61 | 14,36 | 14,39 | 14,39 | 1.291.424 |
| 13 dic 2023 | 14,49 | 14,56 | 14,30 | 14,35 | 14,35 | 1.384.471 |
| 12 dic 2023 | 14,65 | 14,76 | 14,45 | 14,50 | 14,50 | 1.453.370 |
| *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.