Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0746 +0,0037 (+0,34%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.578,80 +809,88 (+1,43%)
Dongguan Yiheda Automation Co., Ltd (301029.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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,52 | 20,48 | 19,50 | 19,66 | 19,66 | 4.848.934 |
| 27 jun 2024 | 19,96 | 20,15 | 19,60 | 19,63 | 19,63 | 2.443.792 |
| 26 jun 2024 | 19,52 | 20,20 | 19,17 | 20,17 | 20,17 | 3.364.149 |
| 25 jun 2024 | 19,42 | 19,89 | 19,32 | 19,49 | 19,49 | 3.858.213 |
| 24 jun 2024 | 20,00 | 20,06 | 19,38 | 19,38 | 19,38 | 3.278.889 |
| 21 jun 2024 | 20,12 | 20,35 | 19,90 | 20,12 | 20,12 | 2.330.097 |
| 20 jun 2024 | 20,60 | 20,80 | 20,16 | 20,19 | 20,19 | 3.302.585 |
| 19 jun 2024 | 21,20 | 21,28 | 20,71 | 20,71 | 20,71 | 2.926.700 |
| 18 jun 2024 | 21,18 | 21,47 | 21,03 | 21,28 | 21,28 | 3.991.862 |
| 17 jun 2024 | 21,15 | 21,38 | 20,96 | 21,18 | 21,18 | 3.224.412 |
| 14 jun 2024 | 21,67 | 21,67 | 21,13 | 21,23 | 21,23 | 3.636.554 |
| 13 jun 2024 | 21,68 | 21,97 | 21,41 | 21,71 | 21,71 | 3.117.156 |
| 12 jun 2024 | 21,30 | 22,01 | 21,27 | 21,71 | 21,71 | 3.558.556 |
| 11 jun 2024 | 20,94 | 21,48 | 20,66 | 21,36 | 21,36 | 2.958.686 |
| 07 jun 2024 | 21,32 | 21,71 | 21,08 | 21,22 | 21,22 | 3.482.368 |
| 06 jun 2024 | 22,13 | 22,34 | 21,18 | 21,28 | 21,28 | 4.845.730 |
| 05 jun 2024 | 22,28 | 22,73 | 22,06 | 22,09 | 22,09 | 2.820.990 |
| 04 jun 2024 | 22,72 | 22,72 | 22,00 | 22,38 | 22,38 | 3.963.164 |
| 03 jun 2024 | 22,68 | 23,33 | 22,43 | 22,75 | 22,75 | 4.850.684 |
| 31 may 2024 | 22,34 | 22,87 | 22,34 | 22,63 | 22,63 | 3.466.080 |
| 30 may 2024 | 22,10 | 22,68 | 21,91 | 22,34 | 22,34 | 2.842.600 |
| 29 may 2024 | 22,20 | 22,56 | 22,06 | 22,23 | 22,23 | 2.474.409 |
| 28 may 2024 | 22,55 | 22,58 | 22,13 | 22,22 | 22,22 | 2.489.431 |
| 27 may 2024 | 22,53 | 22,68 | 21,80 | 22,62 | 22,62 | 3.983.332 |
| 24 may 2024 | 23,29 | 23,40 | 22,36 | 22,42 | 22,42 | 6.292.364 |
| 23 may 2024 | 24,50 | 24,66 | 23,21 | 23,22 | 23,22 | 6.939.848 |
| 23 may 2024 | 0.4 Dividendo | |||||
| 22 may 2024 | 25,04 | 25,05 | 24,65 | 24,93 | 24,53 | 3.743.860 |
| 21 may 2024 | 25,21 | 25,40 | 24,74 | 24,93 | 24,53 | 4.362.564 |
| 20 may 2024 | 25,14 | 25,85 | 24,98 | 25,38 | 24,97 | 6.467.067 |
| 17 may 2024 | 24,60 | 25,14 | 24,42 | 25,10 | 24,70 | 5.396.053 |
| 16 may 2024 | 25,12 | 25,50 | 24,69 | 24,83 | 24,43 | 6.276.286 |
| 15 may 2024 | 25,31 | 26,11 | 25,13 | 25,17 | 24,77 | 9.019.379 |
| 14 may 2024 | 24,84 | 26,76 | 24,84 | 25,55 | 25,14 | 12.752.208 |
| 13 may 2024 | 24,95 | 25,48 | 24,14 | 24,20 | 23,81 | 8.933.824 |
| 10 may 2024 | 25,94 | 26,00 | 25,01 | 25,28 | 24,87 | 7.670.140 |
| 09 may 2024 | 24,35 | 25,90 | 24,20 | 25,73 | 25,32 | 11.744.449 |
| 08 may 2024 | 24,60 | 24,60 | 24,04 | 24,18 | 23,79 | 5.742.198 |
| 07 may 2024 | 24,69 | 25,10 | 24,33 | 24,86 | 24,46 | 7.189.598 |
| 06 may 2024 | 24,27 | 24,93 | 24,27 | 24,57 | 24,18 | 6.730.792 |
| 30 abr 2024 | 24,80 | 24,83 | 23,73 | 23,82 | 23,44 | 8.924.079 |
| 29 abr 2024 | 24,30 | 25,39 | 24,30 | 25,00 | 24,60 | 10.701.634 |
| 26 abr 2024 | 23,40 | 24,59 | 23,32 | 24,54 | 24,15 | 8.735.226 |
| 25 abr 2024 | 24,22 | 24,22 | 23,58 | 23,67 | 23,29 | 6.371.976 |
| 24 abr 2024 | 24,05 | 24,34 | 23,60 | 24,32 | 23,93 | 7.659.379 |
| 23 abr 2024 | 23,66 | 24,28 | 23,31 | 24,00 | 23,61 | 9.262.401 |
| 22 abr 2024 | 23,64 | 23,79 | 23,01 | 23,23 | 22,86 | 5.367.566 |
| 19 abr 2024 | 23,78 | 24,29 | 23,55 | 23,86 | 23,48 | 6.153.029 |
| 18 abr 2024 | 23,05 | 24,41 | 22,80 | 23,88 | 23,50 | 9.066.298 |
| 17 abr 2024 | 22,57 | 23,33 | 22,37 | 23,33 | 22,96 | 6.993.498 |
| 16 abr 2024 | 23,14 | 23,49 | 21,88 | 21,92 | 21,57 | 8.586.873 |
| 15 abr 2024 | 23,80 | 24,42 | 22,92 | 23,42 | 23,04 | 8.397.235 |
| 12 abr 2024 | 24,31 | 24,66 | 23,75 | 23,75 | 23,37 | 5.020.579 |
| 11 abr 2024 | 23,86 | 24,80 | 23,72 | 24,36 | 23,97 | 6.839.747 |
| 10 abr 2024 | 24,61 | 25,19 | 23,88 | 24,22 | 23,83 | 7.809.639 |
| 09 abr 2024 | 23,93 | 24,56 | 23,86 | 24,40 | 24,01 | 5.454.078 |
| 08 abr 2024 | 24,31 | 24,68 | 23,75 | 23,78 | 23,40 | 5.504.254 |
| 03 abr 2024 | 25,33 | 25,48 | 24,66 | 24,69 | 24,29 | 5.730.983 |
| 02 abr 2024 | 26,26 | 26,26 | 25,30 | 25,55 | 25,14 | 7.718.167 |
| 01 abr 2024 | 25,70 | 26,96 | 25,70 | 26,35 | 25,93 | 8.865.071 |
| 29 mar 2024 | 25,39 | 25,75 | 25,01 | 25,69 | 25,28 | 4.096.560 |
| 28 mar 2024 | 24,37 | 25,92 | 24,37 | 25,52 | 25,11 | 10.425.334 |
| 27 mar 2024 | 25,60 | 25,74 | 24,29 | 24,31 | 23,92 | 8.955.196 |
| 26 mar 2024 | 25,69 | 25,99 | 25,13 | 25,83 | 25,42 | 9.391.502 |
| 25 mar 2024 | 26,40 | 27,01 | 25,64 | 25,69 | 25,28 | 10.932.536 |
| 22 mar 2024 | 27,68 | 28,09 | 26,72 | 26,73 | 26,30 | 15.725.815 |
| 21 mar 2024 | 29,78 | 29,98 | 28,27 | 28,27 | 27,82 | 16.591.977 |
| 20 mar 2024 | 28,75 | 29,88 | 28,62 | 29,73 | 29,25 | 16.744.222 |
| 19 mar 2024 | 28,34 | 29,75 | 27,91 | 28,92 | 28,46 | 18.352.538 |
| 18 mar 2024 | 28,60 | 28,92 | 28,05 | 28,83 | 28,37 | 14.353.071 |
| 15 mar 2024 | 27,46 | 28,59 | 27,21 | 28,31 | 27,86 | 13.905.527 |
| 14 mar 2024 | 28,42 | 29,58 | 27,25 | 27,75 | 27,30 | 14.886.953 |
| 13 mar 2024 | 28,50 | 29,15 | 28,13 | 28,61 | 28,15 | 12.981.118 |
| 12 mar 2024 | 28,00 | 29,63 | 27,44 | 28,83 | 28,37 | 18.914.078 |
| 11 mar 2024 | 28,09 | 28,38 | 27,59 | 28,22 | 27,77 | 13.596.111 |
| 08 mar 2024 | 28,22 | 29,48 | 27,17 | 28,73 | 28,27 | 20.362.495 |
| 07 mar 2024 | 30,88 | 31,29 | 28,16 | 28,23 | 27,78 | 28.467.182 |
| 06 mar 2024 | 25,90 | 29,50 | 25,80 | 29,50 | 29,03 | 28.437.683 |
| 05 mar 2024 | 27,10 | 29,41 | 26,64 | 26,66 | 26,23 | 23.692.422 |
| 04 mar 2024 | 27,66 | 27,88 | 26,51 | 27,23 | 26,79 | 19.257.400 |
| 01 mar 2024 | 25,73 | 29,00 | 24,82 | 27,92 | 27,47 | 31.444.800 |
| 29 feb 2024 | 21,40 | 26,10 | 21,34 | 25,03 | 24,63 | 24.065.076 |
| 28 feb 2024 | 23,40 | 24,38 | 21,75 | 21,77 | 21,42 | 20.023.570 |
| 27 feb 2024 | 21,90 | 22,94 | 21,70 | 22,94 | 22,57 | 13.633.619 |
| 26 feb 2024 | 22,38 | 22,73 | 21,57 | 22,32 | 21,96 | 14.519.808 |
| 23 feb 2024 | 20,78 | 21,33 | 20,42 | 21,27 | 20,93 | 7.522.112 |
| 22 feb 2024 | 20,12 | 20,80 | 20,12 | 20,79 | 20,46 | 5.197.664 |
| 21 feb 2024 | 19,93 | 21,13 | 19,82 | 20,48 | 20,15 | 7.402.641 |
| 20 feb 2024 | 19,84 | 20,19 | 19,64 | 20,11 | 19,79 | 5.302.329 |
| 19 feb 2024 | 20,50 | 20,50 | 19,80 | 20,07 | 19,75 | 9.378.625 |
| 08 feb 2024 | 20,18 | 20,98 | 20,04 | 20,48 | 20,15 | 10.747.840 |
| 07 feb 2024 | 18,71 | 20,25 | 18,71 | 19,93 | 19,61 | 11.210.126 |
| 06 feb 2024 | 16,92 | 18,93 | 16,80 | 18,68 | 18,38 | 8.064.863 |
| 05 feb 2024 | 17,53 | 18,10 | 16,01 | 17,22 | 16,94 | 9.292.545 |
| 02 feb 2024 | 18,47 | 18,77 | 17,01 | 17,70 | 17,42 | 5.322.348 |
| 01 feb 2024 | 18,38 | 19,03 | 18,20 | 18,46 | 18,16 | 4.266.677 |
| 31 ene 2024 | 18,99 | 19,67 | 18,50 | 18,53 | 18,23 | 5.838.481 |
| 30 ene 2024 | 19,87 | 20,07 | 19,17 | 19,20 | 18,89 | 4.612.860 |
| 29 ene 2024 | 20,68 | 20,89 | 19,83 | 19,94 | 19,62 | 4.679.046 |
| 26 ene 2024 | 21,01 | 21,14 | 20,38 | 20,55 | 20,22 | 5.789.140 |
| *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.