Mercados españoles cerrados
S&P 500
5.245,73 -31,78 (-0,60%) Nasdaq
16.686,95 -48,07 (-0,29%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0889 +0,0034 (+0,32%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.425,22 +972,33 (+1,56%)
GuangZhou Wahlap Technology Corporation Limited (301011.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 16,65 | 16,62 | 16,09 | 16,27 | 16,27 | 1.643.994 |
| 31 may 2024 | 16,65 | 16,78 | 16,31 | 16,48 | 16,48 | 2.396.776 |
| 30 may 2024 | 16,89 | 17,09 | 16,53 | 16,58 | 16,58 | 1.721.167 |
| 29 may 2024 | 16,70 | 17,06 | 16,65 | 16,88 | 16,88 | 1.280.269 |
| 28 may 2024 | 16,86 | 17,00 | 16,51 | 16,75 | 16,75 | 2.225.180 |
| 27 may 2024 | 17,50 | 17,87 | 16,74 | 17,02 | 17,02 | 2.397.965 |
| 24 may 2024 | 16,97 | 17,21 | 16,61 | 17,06 | 17,06 | 1.508.060 |
| 23 may 2024 | 17,23 | 17,23 | 16,78 | 16,82 | 16,82 | 1.493.682 |
| 22 may 2024 | 16,86 | 17,42 | 16,80 | 17,29 | 17,29 | 2.015.289 |
| 21 may 2024 | 17,08 | 17,18 | 16,80 | 16,96 | 16,96 | 1.227.454 |
| 20 may 2024 | 16,88 | 17,19 | 16,55 | 17,08 | 17,08 | 1.995.094 |
| 17 may 2024 | 16,68 | 17,00 | 16,35 | 16,97 | 16,97 | 1.593.548 |
| 16 may 2024 | 17,02 | 17,25 | 16,65 | 16,71 | 16,71 | 1.793.116 |
| 15 may 2024 | 17,28 | 17,37 | 16,78 | 16,89 | 16,89 | 2.534.946 |
| 14 may 2024 | 16,43 | 17,81 | 16,39 | 17,35 | 17,35 | 4.393.215 |
| 13 may 2024 | 16,61 | 16,61 | 16,00 | 16,28 | 16,28 | 1.570.947 |
| 10 may 2024 | 16,93 | 16,99 | 16,68 | 16,76 | 16,76 | 1.801.248 |
| 09 may 2024 | 16,50 | 17,03 | 16,30 | 16,93 | 16,93 | 2.533.496 |
| 08 may 2024 | 17,06 | 17,06 | 16,51 | 16,57 | 16,57 | 1.799.088 |
| 07 may 2024 | 16,57 | 17,00 | 16,50 | 16,75 | 16,75 | 2.111.131 |
| 06 may 2024 | 16,88 | 16,98 | 16,36 | 16,61 | 16,61 | 3.373.846 |
| 30 abr 2024 | 16,27 | 16,49 | 15,94 | 16,18 | 16,18 | 3.241.325 |
| 29 abr 2024 | 15,66 | 16,69 | 15,39 | 16,47 | 16,47 | 5.453.020 |
| 26 abr 2024 | 15,44 | 16,06 | 15,26 | 15,68 | 15,68 | 3.858.198 |
| 25 abr 2024 | 14,72 | 14,87 | 14,55 | 14,64 | 14,64 | 1.717.705 |
| 24 abr 2024 | 14,51 | 14,71 | 14,36 | 14,68 | 14,68 | 1.395.119 |
| 23 abr 2024 | 14,24 | 14,44 | 13,90 | 14,28 | 14,28 | 1.620.277 |
| 22 abr 2024 | 13,72 | 14,20 | 13,23 | 13,91 | 13,91 | 2.004.975 |
| 19 abr 2024 | 13,94 | 14,05 | 13,60 | 13,77 | 13,77 | 1.590.356 |
| 18 abr 2024 | 14,18 | 14,40 | 13,72 | 14,06 | 14,06 | 1.912.202 |
| 17 abr 2024 | 13,12 | 14,30 | 13,12 | 14,18 | 14,18 | 2.424.987 |
| 16 abr 2024 | 14,01 | 14,12 | 12,90 | 12,91 | 12,91 | 3.216.499 |
| 15 abr 2024 | 15,22 | 15,55 | 14,00 | 14,42 | 14,42 | 2.971.364 |
| 12 abr 2024 | 15,59 | 15,75 | 15,34 | 15,45 | 15,45 | 1.296.500 |
| 11 abr 2024 | 15,51 | 15,95 | 15,34 | 15,54 | 15,54 | 1.425.735 |
| 10 abr 2024 | 16,17 | 16,17 | 15,29 | 15,46 | 15,46 | 2.014.207 |
| 09 abr 2024 | 15,89 | 16,30 | 15,77 | 16,26 | 16,26 | 1.260.038 |
| 08 abr 2024 | 16,56 | 16,56 | 15,86 | 15,89 | 15,89 | 1.969.794 |
| 03 abr 2024 | 16,98 | 17,00 | 16,30 | 16,56 | 16,56 | 1.739.676 |
| 02 abr 2024 | 17,25 | 17,50 | 16,80 | 16,91 | 16,91 | 2.107.917 |
| 01 abr 2024 | 16,44 | 17,26 | 16,44 | 17,25 | 17,25 | 2.726.970 |
| 29 mar 2024 | 16,45 | 16,62 | 16,03 | 16,40 | 16,40 | 1.125.317 |
| 28 mar 2024 | 15,91 | 16,74 | 15,68 | 16,45 | 16,45 | 2.096.246 |
| 27 mar 2024 | 16,67 | 16,68 | 15,90 | 15,91 | 15,91 | 2.473.255 |
| 26 mar 2024 | 16,76 | 16,98 | 16,32 | 16,66 | 16,66 | 2.112.933 |
| 25 mar 2024 | 17,43 | 17,60 | 16,69 | 16,80 | 16,80 | 3.028.572 |
| 22 mar 2024 | 17,44 | 17,75 | 17,07 | 17,45 | 17,45 | 2.845.525 |
| 21 mar 2024 | 17,70 | 18,04 | 17,40 | 17,58 | 17,58 | 2.492.123 |
| 20 mar 2024 | 17,20 | 17,70 | 17,16 | 17,65 | 17,65 | 3.281.404 |
| 19 mar 2024 | 17,20 | 17,60 | 17,05 | 17,26 | 17,26 | 3.103.777 |
| 18 mar 2024 | 17,23 | 17,44 | 16,77 | 17,44 | 17,44 | 2.919.303 |
| 15 mar 2024 | 16,73 | 17,05 | 16,50 | 17,00 | 17,00 | 3.068.289 |
| 14 mar 2024 | 16,86 | 17,00 | 16,57 | 16,73 | 16,73 | 3.423.627 |
| 13 mar 2024 | 16,70 | 17,00 | 16,43 | 16,87 | 16,87 | 3.886.578 |
| 12 mar 2024 | 16,20 | 16,75 | 16,20 | 16,73 | 16,73 | 3.400.974 |
| 11 mar 2024 | 15,94 | 16,27 | 15,66 | 16,22 | 16,22 | 2.800.184 |
| 08 mar 2024 | 15,61 | 16,29 | 15,59 | 16,18 | 16,18 | 3.412.030 |
| 07 mar 2024 | 16,25 | 16,40 | 15,60 | 15,61 | 15,61 | 2.608.742 |
| 06 mar 2024 | 16,21 | 16,40 | 15,89 | 16,08 | 16,08 | 2.079.339 |
| 05 mar 2024 | 16,49 | 16,65 | 16,08 | 16,10 | 16,10 | 2.656.628 |
| 04 mar 2024 | 16,15 | 16,69 | 15,99 | 16,61 | 16,61 | 3.713.682 |
| 01 mar 2024 | 15,87 | 16,20 | 15,62 | 16,15 | 16,15 | 3.308.072 |
| 29 feb 2024 | 15,00 | 15,96 | 14,70 | 15,82 | 15,82 | 4.386.923 |
| 28 feb 2024 | 17,50 | 17,68 | 15,16 | 15,22 | 15,22 | 6.068.917 |
| 27 feb 2024 | 16,60 | 17,10 | 16,20 | 17,10 | 17,10 | 3.025.830 |
| 26 feb 2024 | 16,70 | 17,07 | 16,10 | 16,75 | 16,75 | 3.921.880 |
| 23 feb 2024 | 15,80 | 16,60 | 15,61 | 16,59 | 16,59 | 3.721.309 |
| 22 feb 2024 | 15,30 | 15,88 | 15,20 | 15,75 | 15,75 | 3.224.542 |
| 21 feb 2024 | 14,70 | 15,64 | 14,34 | 15,28 | 15,28 | 4.316.671 |
| 20 feb 2024 | 14,82 | 15,03 | 14,30 | 14,79 | 14,79 | 3.625.589 |
| 19 feb 2024 | 13,84 | 14,79 | 13,82 | 14,60 | 14,60 | 5.826.528 |
| 08 feb 2024 | 12,38 | 13,85 | 11,93 | 13,72 | 13,72 | 6.046.306 |
| 07 feb 2024 | 13,49 | 13,72 | 11,90 | 12,08 | 12,08 | 6.676.908 |
| 06 feb 2024 | 12,46 | 13,92 | 11,80 | 13,53 | 13,53 | 5.729.359 |
| 05 feb 2024 | 15,40 | 15,40 | 13,20 | 13,30 | 13,30 | 5.193.563 |
| 02 feb 2024 | 16,01 | 17,30 | 14,93 | 15,68 | 15,68 | 4.738.500 |
| 01 feb 2024 | 16,04 | 16,80 | 15,60 | 15,91 | 15,91 | 3.564.539 |
| 31 ene 2024 | 17,91 | 17,91 | 16,18 | 16,24 | 16,24 | 4.817.244 |
| 30 ene 2024 | 17,60 | 18,68 | 17,60 | 17,79 | 17,79 | 5.350.625 |
| 29 ene 2024 | 20,32 | 21,15 | 18,80 | 19,07 | 19,07 | 6.699.584 |
| 26 ene 2024 | 19,79 | 21,40 | 19,56 | 20,11 | 20,11 | 7.807.639 |
| 25 ene 2024 | 19,80 | 20,48 | 18,78 | 20,25 | 20,25 | 8.006.739 |
| 24 ene 2024 | 20,47 | 21,28 | 19,44 | 20,03 | 20,03 | 8.851.038 |
| 23 ene 2024 | 21,00 | 21,30 | 19,06 | 20,82 | 20,82 | 11.119.765 |
| 22 ene 2024 | 22,68 | 24,50 | 20,70 | 22,01 | 22,01 | 13.466.735 |
| 19 ene 2024 | 20,82 | 22,85 | 20,81 | 21,66 | 21,66 | 8.476.108 |
| 18 ene 2024 | 20,49 | 21,61 | 20,22 | 20,96 | 20,96 | 4.520.495 |
| 17 ene 2024 | 21,15 | 21,29 | 20,60 | 20,64 | 20,64 | 2.167.645 |
| 16 ene 2024 | 21,66 | 21,66 | 20,79 | 21,14 | 21,14 | 2.967.890 |
| 15 ene 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 12 ene 2024 | 21,89 | 22,42 | 21,51 | 21,69 | 21,69 | 2.526.275 |
| 11 ene 2024 | 21,49 | 21,99 | 21,30 | 21,96 | 21,96 | 2.478.302 |
| 10 ene 2024 | 22,27 | 22,39 | 21,44 | 21,60 | 21,60 | 2.972.137 |
| 09 ene 2024 | 22,41 | 23,02 | 22,16 | 22,54 | 22,54 | 3.905.557 |
| 08 ene 2024 | 21,95 | 23,54 | 21,72 | 22,51 | 22,51 | 6.027.981 |
| 05 ene 2024 | 22,66 | 22,69 | 21,69 | 21,90 | 21,90 | 3.584.784 |
| 04 ene 2024 | 22,97 | 23,07 | 22,32 | 22,66 | 22,66 | 3.648.327 |
| 03 ene 2024 | 23,44 | 23,57 | 22,57 | 23,00 | 23,00 | 6.185.350 |
| 02 ene 2024 | 23,38 | 23,97 | 23,16 | 23,83 | 23,83 | 8.897.232 |
| 29 dic 2023 | 21,10 | 25,46 | 21,10 | 23,40 | 23,40 | 10.838.096 |
| *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.