Mercados españoles cerrados en 3 hrs 38 min
IBEX 35
11.174,60 -182,60 (-1,61%) Euro Stoxx 50
4.962,04 -54,44 (-1,09%) Dólar/Euro
1,0735 -0,0030 (-0,28%) Petróleo Brent
81,53 -0,10 (-0,12%) Oro
2.323,40 -3,60 (-0,15%) Bitcoin EUR
62.366,39 -2.370,92 (-3,66%)
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:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 10,25 | 10,60 | 9,98 | 10,44 | 10,44 | 2.380.160 |
| 07 jun 2024 | 10,25 | 10,56 | 10,17 | 10,39 | 10,39 | 3.061.600 |
| 06 jun 2024 | 10,60 | 10,85 | 9,93 | 10,07 | 10,07 | 4.560.870 |
| 05 jun 2024 | 11,16 | 11,25 | 10,64 | 10,66 | 10,66 | 3.319.880 |
| 05 jun 2024 | 0.365 Dividendo | |||||
| 04 jun 2024 | 11,99 | 12,00 | 11,19 | 11,50 | 11,14 | 4.684.909 |
| 03 jun 2024 | 11,90 | 12,30 | 11,70 | 11,96 | 11,58 | 4.161.640 |
| 31 may 2024 | 11,52 | 11,92 | 11,39 | 11,89 | 11,51 | 2.892.620 |
| 30 may 2024 | 11,69 | 11,80 | 11,46 | 11,53 | 11,16 | 2.180.700 |
| 29 may 2024 | 11,58 | 11,88 | 11,47 | 11,71 | 11,34 | 3.173.271 |
| 28 may 2024 | 12,26 | 12,28 | 11,45 | 11,58 | 11,21 | 6.251.440 |
| 27 may 2024 | 12,00 | 12,42 | 11,86 | 12,40 | 12,01 | 6.477.248 |
| 24 may 2024 | 11,65 | 12,10 | 11,52 | 11,75 | 11,38 | 3.807.874 |
| 23 may 2024 | 12,26 | 12,31 | 11,69 | 11,71 | 11,34 | 5.173.031 |
| 22 may 2024 | 12,39 | 12,44 | 12,14 | 12,25 | 11,86 | 3.752.485 |
| 21 may 2024 | 12,88 | 12,88 | 12,22 | 12,38 | 11,99 | 5.805.631 |
| 20 may 2024 | 13,08 | 13,15 | 12,73 | 12,88 | 12,47 | 6.693.620 |
| 17 may 2024 | 13,19 | 13,37 | 12,56 | 13,32 | 12,90 | 8.099.249 |
| 16 may 2024 | 13,48 | 13,60 | 12,95 | 13,17 | 12,75 | 8.970.657 |
| 15 may 2024 | 14,02 | 14,88 | 13,54 | 13,69 | 13,26 | 12.991.253 |
| 14 may 2024 | 12,92 | 14,16 | 12,68 | 14,15 | 13,70 | 13.220.312 |
| 13 may 2024 | 13,52 | 14,19 | 12,70 | 13,02 | 12,61 | 11.313.358 |
| 10 may 2024 | 13,10 | 14,60 | 12,84 | 14,01 | 13,57 | 13.843.179 |
| 09 may 2024 | 12,61 | 14,22 | 12,28 | 13,48 | 13,05 | 12.383.120 |
| 08 may 2024 | 12,18 | 13,38 | 12,05 | 12,90 | 12,49 | 12.743.783 |
| 07 may 2024 | 12,21 | 12,25 | 11,95 | 12,17 | 11,78 | 5.808.520 |
| 06 may 2024 | 11,70 | 12,24 | 11,66 | 12,22 | 11,83 | 7.689.890 |
| 30 abr 2024 | 11,93 | 12,08 | 11,56 | 11,66 | 11,29 | 5.968.594 |
| 29 abr 2024 | 11,68 | 12,09 | 11,55 | 12,02 | 11,64 | 7.642.226 |
| 26 abr 2024 | 11,51 | 12,17 | 11,33 | 11,81 | 11,44 | 8.545.282 |
| 25 abr 2024 | 11,66 | 12,30 | 11,40 | 11,74 | 11,37 | 9.315.907 |
| 24 abr 2024 | 12,13 | 12,13 | 11,47 | 11,76 | 11,39 | 9.516.940 |
| 23 abr 2024 | 12,00 | 12,43 | 11,70 | 12,43 | 12,04 | 11.614.130 |
| 22 abr 2024 | 11,21 | 12,85 | 10,92 | 12,54 | 12,14 | 14.499.352 |
| 19 abr 2024 | 11,59 | 11,76 | 11,20 | 11,30 | 10,94 | 13.543.640 |
| 18 abr 2024 | 10,18 | 12,18 | 9,83 | 12,18 | 11,79 | 8.749.461 |
| 17 abr 2024 | 9,54 | 10,17 | 9,49 | 10,15 | 9,83 | 2.734.289 |
| 16 abr 2024 | 9,80 | 9,97 | 9,47 | 9,49 | 9,19 | 4.848.987 |
| 15 abr 2024 | 10,58 | 10,69 | 9,52 | 9,90 | 9,59 | 5.942.735 |
| 12 abr 2024 | 10,54 | 10,82 | 10,50 | 10,63 | 10,29 | 2.611.830 |
| 11 abr 2024 | 10,50 | 10,73 | 10,30 | 10,53 | 10,20 | 2.625.674 |
| 10 abr 2024 | 11,03 | 11,22 | 10,39 | 10,54 | 10,21 | 4.536.720 |
| 09 abr 2024 | 10,66 | 11,02 | 10,37 | 10,99 | 10,64 | 3.677.169 |
| 08 abr 2024 | 11,09 | 11,44 | 10,72 | 10,77 | 10,43 | 5.883.205 |
| 03 abr 2024 | 10,98 | 11,15 | 10,84 | 11,08 | 10,73 | 2.552.500 |
| 02 abr 2024 | 11,05 | 11,10 | 10,91 | 11,05 | 10,70 | 2.159.506 |
| 01 abr 2024 | 10,70 | 11,09 | 10,70 | 11,08 | 10,73 | 3.316.827 |
| 29 mar 2024 | 10,45 | 10,72 | 10,39 | 10,54 | 10,21 | 1.490.320 |
| 28 mar 2024 | 10,14 | 10,54 | 10,03 | 10,42 | 10,09 | 1.984.128 |
| 27 mar 2024 | 10,58 | 10,79 | 10,16 | 10,17 | 9,85 | 2.166.254 |
| 26 mar 2024 | 10,44 | 10,66 | 10,28 | 10,57 | 10,23 | 1.756.200 |
| 25 mar 2024 | 10,85 | 10,95 | 10,48 | 10,48 | 10,15 | 2.457.784 |
| 22 mar 2024 | 11,03 | 11,08 | 10,67 | 10,87 | 10,52 | 2.505.620 |
| 21 mar 2024 | 11,08 | 11,26 | 10,88 | 11,05 | 10,70 | 2.380.769 |
| 20 mar 2024 | 11,03 | 11,15 | 10,87 | 11,10 | 10,75 | 1.975.519 |
| 19 mar 2024 | 10,85 | 11,20 | 10,76 | 11,01 | 10,66 | 3.282.380 |
| 18 mar 2024 | 10,68 | 10,87 | 10,57 | 10,86 | 10,52 | 3.202.530 |
| 15 mar 2024 | 10,54 | 10,70 | 10,38 | 10,65 | 10,31 | 2.635.160 |
| 14 mar 2024 | 10,56 | 10,74 | 10,32 | 10,49 | 10,16 | 2.533.846 |
| 13 mar 2024 | 10,43 | 10,74 | 10,29 | 10,55 | 10,22 | 2.930.244 |
| 12 mar 2024 | 10,28 | 10,46 | 10,14 | 10,43 | 10,10 | 3.208.292 |
| 11 mar 2024 | 9,81 | 10,28 | 9,81 | 10,24 | 9,91 | 3.468.897 |
| 08 mar 2024 | 9,99 | 10,17 | 9,77 | 9,94 | 9,62 | 3.194.520 |
| 07 mar 2024 | 10,05 | 10,33 | 9,93 | 10,00 | 9,68 | 3.599.480 |
| 06 mar 2024 | 9,75 | 10,10 | 9,73 | 9,96 | 9,64 | 2.701.560 |
| 05 mar 2024 | 10,02 | 10,10 | 9,71 | 9,73 | 9,42 | 3.040.567 |
| 04 mar 2024 | 10,11 | 10,18 | 9,80 | 10,08 | 9,76 | 3.520.184 |
| 01 mar 2024 | 9,88 | 10,20 | 9,82 | 10,05 | 9,73 | 3.890.841 |
| 29 feb 2024 | 9,38 | 9,92 | 9,27 | 9,87 | 9,56 | 4.321.600 |
| 28 feb 2024 | 10,72 | 10,90 | 9,42 | 9,44 | 9,14 | 6.345.126 |
| 27 feb 2024 | 10,31 | 10,73 | 10,22 | 10,68 | 10,34 | 3.920.199 |
| 26 feb 2024 | 10,06 | 10,59 | 9,95 | 10,33 | 10,00 | 4.980.973 |
| 23 feb 2024 | 9,51 | 10,05 | 9,49 | 9,99 | 9,67 | 3.935.229 |
| 22 feb 2024 | 9,18 | 9,49 | 9,18 | 9,49 | 9,19 | 2.967.928 |
| 21 feb 2024 | 9,03 | 9,55 | 8,81 | 9,23 | 8,94 | 3.692.300 |
| 20 feb 2024 | 8,90 | 9,07 | 8,64 | 8,99 | 8,70 | 3.234.600 |
| 19 feb 2024 | 8,56 | 9,26 | 8,56 | 8,94 | 8,66 | 6.015.383 |
| 08 feb 2024 | 7,45 | 8,66 | 7,14 | 8,64 | 8,37 | 7.293.831 |
| 07 feb 2024 | 8,10 | 8,10 | 7,23 | 7,36 | 7,13 | 7.667.976 |
| 06 feb 2024 | 8,01 | 8,34 | 7,11 | 8,09 | 7,83 | 7.506.055 |
| 05 feb 2024 | 9,54 | 9,61 | 7,81 | 8,19 | 7,93 | 5.604.192 |
| 02 feb 2024 | 10,43 | 10,71 | 9,36 | 9,61 | 9,30 | 3.381.528 |
| 01 feb 2024 | 10,75 | 10,84 | 10,12 | 10,50 | 10,17 | 2.724.779 |
| 31 ene 2024 | 11,40 | 11,60 | 10,66 | 10,75 | 10,41 | 2.683.799 |
| 30 ene 2024 | 12,02 | 12,02 | 11,42 | 11,50 | 11,14 | 1.890.267 |
| 29 ene 2024 | 12,41 | 12,49 | 11,89 | 11,95 | 11,57 | 1.603.487 |
| 26 ene 2024 | 12,76 | 12,96 | 12,36 | 12,43 | 12,04 | 2.012.340 |
| 25 ene 2024 | 12,20 | 12,79 | 12,12 | 12,79 | 12,38 | 1.871.060 |
| 24 ene 2024 | 12,15 | 12,51 | 11,69 | 12,21 | 11,82 | 2.198.884 |
| 23 ene 2024 | 12,35 | 12,35 | 11,82 | 12,15 | 11,76 | 2.214.904 |
| 22 ene 2024 | 13,33 | 13,33 | 12,23 | 12,35 | 11,96 | 1.968.500 |
| 19 ene 2024 | 13,33 | 13,77 | 13,30 | 13,41 | 12,98 | 2.182.391 |
| 18 ene 2024 | 13,77 | 13,80 | 13,00 | 13,33 | 12,91 | 2.611.865 |
| 17 ene 2024 | 14,04 | 14,15 | 13,80 | 13,84 | 13,40 | 1.376.847 |
| 16 ene 2024 | 14,09 | 14,21 | 13,74 | 14,05 | 13,60 | 1.392.020 |
| 15 ene 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 13,72 | - |
| 12 ene 2024 | 14,16 | 14,49 | 14,16 | 14,17 | 13,72 | 1.173.540 |
| 11 ene 2024 | 14,14 | 14,37 | 13,97 | 14,24 | 13,79 | 1.182.600 |
| 10 ene 2024 | 14,15 | 14,32 | 13,88 | 14,07 | 13,62 | 1.177.200 |
| 09 ene 2024 | 14,10 | 14,36 | 14,04 | 14,14 | 13,69 | 1.022.688 |
| *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.