Mercados españoles cerrados en 7 hrs 42 min
IBEX 35
11.092,70 +149,00 (+1,36%) Euro Stoxx 50
4.961,87 +67,85 (+1,39%) Dólar/Euro
1,0757 +0,0041 (+0,39%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.334,80 -4,80 (-0,21%) Bitcoin EUR
58.820,36 +1.634,72 (+2,86%)
Jiangsu Jingxue Insulation Technology Co.,Ltd. (301010.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 11,76 | 11,75 | 11,36 | 11,63 | 11,63 | 1.249.145 |
| 28 jun 2024 | 11,76 | 11,81 | 11,40 | 11,51 | 11,51 | 1.307.400 |
| 27 jun 2024 | 11,60 | 11,85 | 11,40 | 11,49 | 11,49 | 1.231.139 |
| 26 jun 2024 | 10,99 | 11,62 | 10,78 | 11,62 | 11,62 | 1.802.900 |
| 25 jun 2024 | 10,84 | 11,22 | 10,77 | 10,98 | 10,98 | 1.728.065 |
| 24 jun 2024 | 11,43 | 11,50 | 10,66 | 10,79 | 10,79 | 2.194.300 |
| 21 jun 2024 | 11,59 | 11,76 | 11,31 | 11,46 | 11,46 | 1.470.900 |
| 20 jun 2024 | 12,02 | 12,12 | 11,67 | 11,70 | 11,70 | 1.300.500 |
| 19 jun 2024 | 11,95 | 12,18 | 11,90 | 12,02 | 12,02 | 1.277.418 |
| 18 jun 2024 | 11,59 | 12,00 | 11,51 | 11,94 | 11,94 | 1.409.753 |
| 17 jun 2024 | 11,89 | 11,92 | 11,46 | 11,53 | 11,53 | 1.289.700 |
| 14 jun 2024 | 11,96 | 11,99 | 11,62 | 11,89 | 11,89 | 1.045.091 |
| 13 jun 2024 | 11,97 | 12,10 | 11,73 | 11,96 | 11,96 | 1.226.400 |
| 12 jun 2024 | 11,59 | 12,00 | 11,48 | 11,97 | 11,97 | 1.546.200 |
| 11 jun 2024 | 11,69 | 11,79 | 11,16 | 11,52 | 11,52 | 1.613.543 |
| 07 jun 2024 | 11,15 | 11,68 | 11,15 | 11,51 | 11,51 | 2.402.400 |
| 06 jun 2024 | 11,76 | 11,85 | 10,66 | 10,88 | 10,88 | 2.635.800 |
| 05 jun 2024 | 12,09 | 12,10 | 11,60 | 11,67 | 11,67 | 1.497.700 |
| 04 jun 2024 | 12,41 | 12,49 | 11,76 | 12,03 | 12,03 | 2.282.608 |
| 03 jun 2024 | 12,84 | 12,84 | 12,27 | 12,50 | 12,50 | 2.282.901 |
| 31 may 2024 | 13,18 | 13,37 | 12,72 | 12,84 | 12,84 | 2.747.501 |
| 30 may 2024 | 13,42 | 14,50 | 13,06 | 13,15 | 13,15 | 3.586.000 |
| 29 may 2024 | 12,88 | 13,45 | 12,80 | 13,08 | 13,08 | 1.835.632 |
| 28 may 2024 | 13,10 | 13,18 | 12,84 | 12,84 | 12,84 | 1.288.800 |
| 27 may 2024 | 13,01 | 13,18 | 12,60 | 13,09 | 13,09 | 1.903.200 |
| 24 may 2024 | 13,15 | 13,18 | 12,81 | 12,89 | 12,89 | 1.693.800 |
| 23 may 2024 | 13,32 | 13,49 | 13,00 | 13,04 | 13,04 | 1.921.000 |
| 22 may 2024 | 13,33 | 13,72 | 13,20 | 13,42 | 13,42 | 2.511.900 |
| 21 may 2024 | 13,63 | 13,75 | 13,26 | 13,32 | 13,32 | 2.948.584 |
| 20 may 2024 | 13,57 | 14,30 | 13,43 | 13,76 | 13,76 | 3.439.403 |
| 17 may 2024 | 13,79 | 13,81 | 13,26 | 13,66 | 13,66 | 2.964.799 |
| 16 may 2024 | 13,22 | 14,10 | 13,15 | 13,64 | 13,64 | 3.002.488 |
| 15 may 2024 | 13,10 | 13,38 | 12,95 | 13,15 | 13,15 | 1.049.800 |
| 14 may 2024 | 13,01 | 13,22 | 12,93 | 13,08 | 13,08 | 1.067.300 |
| 13 may 2024 | 13,17 | 13,23 | 12,71 | 12,94 | 12,94 | 1.216.272 |
| 10 may 2024 | 13,44 | 13,57 | 13,03 | 13,26 | 13,26 | 1.294.573 |
| 09 may 2024 | 13,29 | 13,88 | 13,29 | 13,48 | 13,48 | 1.543.600 |
| 08 may 2024 | 13,65 | 13,71 | 13,28 | 13,29 | 13,29 | 1.342.200 |
| 07 may 2024 | 13,35 | 13,58 | 13,23 | 13,56 | 13,56 | 1.514.400 |
| 06 may 2024 | 12,92 | 13,40 | 12,92 | 13,32 | 13,32 | 2.120.818 |
| 30 abr 2024 | 13,05 | 13,38 | 12,69 | 12,90 | 12,90 | 1.659.600 |
| 29 abr 2024 | 12,63 | 13,16 | 12,46 | 13,05 | 13,05 | 2.633.867 |
| 26 abr 2024 | 12,51 | 12,74 | 12,11 | 12,64 | 12,64 | 2.304.480 |
| 25 abr 2024 | 12,03 | 13,00 | 11,87 | 12,61 | 12,61 | 2.435.200 |
| 24 abr 2024 | 11,72 | 12,24 | 11,72 | 12,08 | 12,08 | 1.673.054 |
| 23 abr 2024 | 11,36 | 11,96 | 11,36 | 11,81 | 11,81 | 1.645.454 |
| 22 abr 2024 | 11,40 | 11,56 | 10,89 | 11,22 | 11,22 | 1.535.162 |
| 19 abr 2024 | 11,59 | 11,67 | 11,16 | 11,50 | 11,50 | 1.635.709 |
| 18 abr 2024 | 12,22 | 12,22 | 11,40 | 11,59 | 11,59 | 2.309.802 |
| 17 abr 2024 | 10,80 | 12,15 | 10,75 | 12,10 | 12,10 | 2.964.284 |
| 16 abr 2024 | 11,60 | 11,62 | 10,09 | 10,43 | 10,43 | 2.893.632 |
| 15 abr 2024 | 13,17 | 13,20 | 11,37 | 11,68 | 11,68 | 3.183.900 |
| 12 abr 2024 | 13,04 | 13,48 | 12,88 | 13,02 | 13,02 | 1.266.964 |
| 11 abr 2024 | 13,06 | 13,40 | 12,78 | 13,07 | 13,07 | 1.347.900 |
| 10 abr 2024 | 13,67 | 13,73 | 12,96 | 13,11 | 13,11 | 1.799.200 |
| 09 abr 2024 | 13,57 | 13,76 | 13,40 | 13,67 | 13,67 | 1.207.600 |
| 08 abr 2024 | 14,19 | 14,19 | 13,38 | 13,57 | 13,57 | 2.282.386 |
| 03 abr 2024 | 14,53 | 14,57 | 14,03 | 14,19 | 14,19 | 1.613.900 |
| 02 abr 2024 | 14,02 | 14,45 | 14,02 | 14,39 | 14,39 | 2.590.511 |
| 01 abr 2024 | 13,80 | 14,11 | 13,75 | 14,08 | 14,08 | 1.897.424 |
| 29 mar 2024 | 13,40 | 13,83 | 13,39 | 13,78 | 13,78 | 1.450.513 |
| 28 mar 2024 | 13,27 | 13,52 | 13,00 | 13,39 | 13,39 | 1.798.294 |
| 27 mar 2024 | 13,59 | 13,69 | 13,00 | 13,00 | 13,00 | 1.987.721 |
| 26 mar 2024 | 13,23 | 13,71 | 13,20 | 13,69 | 13,69 | 2.318.347 |
| 25 mar 2024 | 13,70 | 13,77 | 13,23 | 13,23 | 13,23 | 2.074.626 |
| 22 mar 2024 | 14,03 | 14,17 | 13,60 | 13,70 | 13,70 | 2.389.849 |
| 21 mar 2024 | 14,10 | 14,18 | 13,72 | 14,03 | 14,03 | 2.467.322 |
| 20 mar 2024 | 13,90 | 14,13 | 13,81 | 14,12 | 14,12 | 3.207.077 |
| 19 mar 2024 | 14,22 | 14,34 | 13,81 | 13,86 | 13,86 | 5.051.500 |
| 18 mar 2024 | 15,00 | 15,53 | 14,00 | 14,39 | 14,39 | 7.331.214 |
| 15 mar 2024 | 13,50 | 14,19 | 13,40 | 14,18 | 14,18 | 3.515.067 |
| 14 mar 2024 | 13,34 | 13,64 | 13,16 | 13,55 | 13,55 | 2.714.749 |
| 13 mar 2024 | 13,30 | 13,47 | 13,07 | 13,34 | 13,34 | 1.810.500 |
| 12 mar 2024 | 13,02 | 13,31 | 12,80 | 13,29 | 13,29 | 2.763.200 |
| 11 mar 2024 | 12,77 | 12,89 | 12,50 | 12,89 | 12,89 | 2.031.702 |
| 08 mar 2024 | 12,56 | 12,79 | 12,36 | 12,77 | 12,77 | 1.788.400 |
| 07 mar 2024 | 12,54 | 12,84 | 12,23 | 12,46 | 12,46 | 1.932.500 |
| 06 mar 2024 | 12,14 | 12,65 | 12,02 | 12,50 | 12,50 | 1.855.300 |
| 05 mar 2024 | 12,77 | 12,77 | 12,04 | 12,14 | 12,14 | 2.176.800 |
| 04 mar 2024 | 12,84 | 13,09 | 12,50 | 12,80 | 12,80 | 2.189.600 |
| 01 mar 2024 | 12,57 | 12,98 | 12,44 | 12,81 | 12,81 | 2.665.367 |
| 29 feb 2024 | 11,68 | 12,55 | 11,68 | 12,55 | 12,55 | 3.936.335 |
| 28 feb 2024 | 13,67 | 14,04 | 11,71 | 11,77 | 11,77 | 5.622.200 |
| 27 feb 2024 | 13,23 | 13,55 | 13,01 | 13,49 | 13,49 | 2.629.500 |
| 26 feb 2024 | 13,08 | 13,53 | 12,88 | 13,28 | 13,28 | 3.372.921 |
| 23 feb 2024 | 12,21 | 13,13 | 12,21 | 13,08 | 13,08 | 3.878.393 |
| 22 feb 2024 | 11,50 | 12,20 | 11,50 | 12,14 | 12,14 | 2.706.531 |
| 21 feb 2024 | 11,01 | 11,90 | 10,96 | 11,48 | 11,48 | 3.008.380 |
| 20 feb 2024 | 10,88 | 11,06 | 10,50 | 11,02 | 11,02 | 2.297.826 |
| 19 feb 2024 | 10,48 | 11,25 | 10,41 | 10,79 | 10,79 | 3.427.265 |
| 08 feb 2024 | 9,07 | 10,39 | 8,76 | 10,30 | 10,30 | 4.698.100 |
| 07 feb 2024 | 10,18 | 10,48 | 8,94 | 8,96 | 8,96 | 5.557.793 |
| 06 feb 2024 | 10,58 | 10,91 | 9,20 | 10,33 | 10,33 | 4.483.583 |
| 05 feb 2024 | 12,83 | 12,96 | 10,37 | 10,68 | 10,68 | 4.113.273 |
| 02 feb 2024 | 14,00 | 14,31 | 12,55 | 12,96 | 12,96 | 2.258.836 |
| 01 feb 2024 | 14,34 | 14,36 | 13,48 | 13,94 | 13,94 | 1.825.725 |
| 31 ene 2024 | 15,54 | 15,57 | 14,30 | 14,36 | 14,36 | 1.635.991 |
| 30 ene 2024 | 16,30 | 16,35 | 15,38 | 15,46 | 15,46 | 1.318.300 |
| 29 ene 2024 | 16,84 | 17,00 | 15,95 | 16,01 | 16,01 | 1.487.740 |
| 26 ene 2024 | 16,82 | 17,16 | 16,69 | 16,79 | 16,79 | 1.245.500 |
| *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.