Mercados españoles cerrados en 24 mins
IBEX 35
11.164,40 +108,00 (+0,98%) Euro Stoxx 50
4.940,67 +55,22 (+1,13%) Dólar/Euro
1,0724 -0,0024 (-0,23%) Petróleo Brent
85,64 +0,31 (+0,36%) Oro
2.376,60 +29,70 (+1,27%) Bitcoin EUR
60.526,92 -17,16 (-0,03%)
Chengdu RML Technology Co., Ltd. (301050.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 50,19 | 51,93 | 50,16 | 50,46 | 50,46 | 5.568.262 |
| 19 jun 2024 | 50,23 | 52,30 | 49,84 | 50,99 | 50,99 | 6.839.608 |
| 18 jun 2024 | 49,50 | 50,97 | 49,40 | 50,43 | 50,43 | 4.176.694 |
| 17 jun 2024 | 49,30 | 50,13 | 49,02 | 49,62 | 49,62 | 3.237.371 |
| 14 jun 2024 | 50,19 | 50,19 | 48,87 | 49,52 | 49,52 | 4.053.789 |
| 13 jun 2024 | 49,90 | 51,12 | 49,60 | 50,53 | 50,53 | 4.606.735 |
| 12 jun 2024 | 50,00 | 50,62 | 49,64 | 49,98 | 49,98 | 3.328.460 |
| 11 jun 2024 | 47,30 | 50,48 | 46,71 | 50,05 | 50,05 | 5.186.637 |
| 07 jun 2024 | 48,34 | 48,70 | 47,10 | 47,60 | 47,60 | 3.575.310 |
| 06 jun 2024 | 50,29 | 50,88 | 47,86 | 48,02 | 48,02 | 5.822.911 |
| 05 jun 2024 | 48,70 | 51,84 | 48,66 | 50,50 | 50,50 | 6.829.668 |
| 04 jun 2024 | 49,34 | 49,83 | 48,12 | 48,97 | 48,97 | 3.035.860 |
| 03 jun 2024 | 50,49 | 50,96 | 49,39 | 49,90 | 49,90 | 3.781.440 |
| 31 may 2024 | 48,74 | 50,49 | 48,68 | 50,06 | 50,06 | 4.085.800 |
| 30 may 2024 | 47,00 | 49,58 | 46,66 | 48,99 | 48,99 | 4.410.480 |
| 29 may 2024 | 48,00 | 49,05 | 47,40 | 47,64 | 47,64 | 2.078.982 |
| 29 may 2024 | 0.408 Dividendo | |||||
| 28 may 2024 | 47,80 | 48,97 | 47,15 | 47,93 | 47,52 | 2.722.800 |
| 27 may 2024 | 48,16 | 48,37 | 46,58 | 47,91 | 47,50 | 3.358.200 |
| 24 may 2024 | 49,26 | 49,63 | 47,91 | 48,10 | 47,69 | 3.729.569 |
| 23 may 2024 | 50,21 | 50,84 | 49,51 | 49,51 | 49,09 | 3.905.175 |
| 22 may 2024 | 50,11 | 50,55 | 49,92 | 50,18 | 49,75 | 2.356.213 |
| 21 may 2024 | 51,40 | 51,40 | 49,90 | 50,18 | 49,75 | 3.786.354 |
| 20 may 2024 | 51,07 | 51,95 | 50,66 | 51,85 | 51,41 | 3.961.140 |
| 17 may 2024 | 50,40 | 51,29 | 49,91 | 51,25 | 50,81 | 3.836.895 |
| 16 may 2024 | 50,36 | 51,09 | 50,00 | 50,11 | 49,68 | 2.650.180 |
| 15 may 2024 | 50,48 | 51,18 | 49,80 | 50,15 | 49,72 | 3.007.760 |
| 14 may 2024 | 50,84 | 51,15 | 49,96 | 50,36 | 49,93 | 2.832.700 |
| 13 may 2024 | 52,10 | 52,10 | 50,31 | 50,42 | 49,99 | 5.343.811 |
| 10 may 2024 | 53,56 | 53,81 | 52,80 | 53,05 | 52,60 | 5.022.846 |
| 09 may 2024 | 51,01 | 54,45 | 50,88 | 53,87 | 53,41 | 7.914.220 |
| 08 may 2024 | 52,46 | 52,46 | 51,01 | 51,14 | 50,70 | 4.378.600 |
| 07 may 2024 | 50,95 | 53,00 | 50,64 | 52,80 | 52,35 | 7.185.166 |
| 06 may 2024 | 50,79 | 51,29 | 50,41 | 50,97 | 50,54 | 3.734.681 |
| 30 abr 2024 | 51,18 | 51,20 | 49,76 | 50,10 | 49,67 | 4.072.885 |
| 29 abr 2024 | 51,48 | 51,50 | 50,58 | 51,18 | 50,74 | 5.954.691 |
| 26 abr 2024 | 49,01 | 51,20 | 49,01 | 50,99 | 50,56 | 6.554.072 |
| 25 abr 2024 | 50,00 | 50,67 | 49,21 | 49,31 | 48,89 | 5.709.017 |
| 24 abr 2024 | 50,29 | 50,60 | 49,22 | 50,25 | 49,82 | 7.042.520 |
| 23 abr 2024 | 49,22 | 51,83 | 48,98 | 50,02 | 49,59 | 9.658.555 |
| 22 abr 2024 | 46,68 | 49,65 | 46,19 | 49,57 | 49,15 | 9.132.750 |
| 19 abr 2024 | 44,67 | 46,25 | 43,88 | 45,58 | 45,19 | 3.809.995 |
| 18 abr 2024 | 44,46 | 45,79 | 44,21 | 44,66 | 44,28 | 2.817.021 |
| 17 abr 2024 | 43,35 | 44,97 | 43,35 | 44,86 | 44,48 | 2.229.321 |
| 16 abr 2024 | 44,89 | 45,13 | 42,79 | 42,85 | 42,49 | 2.702.807 |
| 15 abr 2024 | 44,85 | 46,21 | 44,20 | 45,15 | 44,77 | 2.748.454 |
| 12 abr 2024 | 45,11 | 45,80 | 44,90 | 44,90 | 44,52 | 1.590.800 |
| 11 abr 2024 | 45,32 | 46,16 | 45,18 | 45,34 | 44,95 | 1.680.209 |
| 10 abr 2024 | 47,03 | 47,03 | 45,07 | 45,81 | 45,42 | 1.972.560 |
| 09 abr 2024 | 46,20 | 47,30 | 46,20 | 46,98 | 46,58 | 1.652.000 |
| 08 abr 2024 | 47,67 | 47,80 | 46,20 | 46,28 | 45,89 | 1.857.884 |
| 03 abr 2024 | 48,68 | 48,98 | 47,30 | 47,67 | 47,26 | 2.469.246 |
| 02 abr 2024 | 49,18 | 49,47 | 48,45 | 48,88 | 48,46 | 2.252.551 |
| 01 abr 2024 | 49,45 | 49,47 | 48,55 | 49,32 | 48,90 | 2.546.299 |
| 29 mar 2024 | 47,87 | 48,60 | 47,17 | 49,34 | 48,92 | 1.465.122 |
| 28 mar 2024 | 45,40 | 48,80 | 45,40 | 48,17 | 47,76 | 4.026.355 |
| 27 mar 2024 | 47,86 | 47,86 | 45,30 | 45,34 | 44,95 | 3.224.255 |
| 26 mar 2024 | 48,86 | 49,44 | 47,48 | 48,03 | 47,62 | 2.796.813 |
| 25 mar 2024 | 50,82 | 51,08 | 49,01 | 49,02 | 48,60 | 3.281.709 |
| 22 mar 2024 | 52,70 | 52,75 | 50,81 | 51,20 | 50,76 | 3.976.780 |
| 21 mar 2024 | 52,18 | 53,18 | 51,30 | 53,00 | 52,55 | 4.743.340 |
| 20 mar 2024 | 52,00 | 52,48 | 51,55 | 52,31 | 51,86 | 2.921.530 |
| 19 mar 2024 | 52,10 | 52,72 | 51,41 | 51,90 | 51,46 | 4.126.789 |
| 18 mar 2024 | 50,63 | 52,18 | 50,63 | 52,16 | 51,72 | 3.704.378 |
| 15 mar 2024 | 50,16 | 50,60 | 49,60 | 50,60 | 50,17 | 2.339.187 |
| 14 mar 2024 | 51,00 | 51,10 | 49,59 | 50,15 | 49,72 | 2.742.741 |
| 13 mar 2024 | 50,89 | 52,25 | 50,64 | 51,22 | 50,78 | 4.049.488 |
| 12 mar 2024 | 50,75 | 51,57 | 50,41 | 51,09 | 50,66 | 3.037.899 |
| 11 mar 2024 | 49,42 | 50,36 | 49,08 | 50,36 | 49,93 | 2.474.192 |
| 08 mar 2024 | 48,94 | 49,77 | 48,68 | 49,58 | 49,16 | 1.976.514 |
| 07 mar 2024 | 50,19 | 50,35 | 48,45 | 48,66 | 48,25 | 2.470.620 |
| 06 mar 2024 | 50,00 | 50,54 | 49,02 | 50,00 | 49,57 | 2.927.847 |
| 05 mar 2024 | 50,07 | 51,50 | 49,71 | 50,50 | 50,07 | 3.943.815 |
| 04 mar 2024 | 50,50 | 51,18 | 49,85 | 50,45 | 50,02 | 2.383.833 |
| 01 mar 2024 | 50,49 | 51,35 | 49,97 | 50,75 | 50,32 | 3.349.649 |
| 29 feb 2024 | 47,33 | 50,82 | 47,33 | 50,77 | 50,34 | 4.460.632 |
| 28 feb 2024 | 51,08 | 52,20 | 47,80 | 47,80 | 47,39 | 4.592.160 |
| 27 feb 2024 | 49,53 | 51,05 | 49,02 | 50,97 | 50,54 | 3.372.241 |
| 26 feb 2024 | 49,00 | 50,56 | 48,65 | 49,46 | 49,04 | 2.833.309 |
| 23 feb 2024 | 48,11 | 48,99 | 47,56 | 48,96 | 48,54 | 2.748.153 |
| 22 feb 2024 | 47,02 | 47,96 | 47,02 | 47,87 | 47,46 | 2.192.938 |
| 21 feb 2024 | 46,88 | 48,89 | 46,67 | 47,40 | 47,00 | 2.946.060 |
| 20 feb 2024 | 47,14 | 47,58 | 46,26 | 47,28 | 46,88 | 2.597.265 |
| 19 feb 2024 | 48,68 | 48,73 | 46,72 | 47,52 | 47,12 | 2.909.475 |
| 08 feb 2024 | 46,00 | 49,39 | 45,97 | 47,77 | 47,36 | 3.971.102 |
| 07 feb 2024 | 44,47 | 47,27 | 44,47 | 46,36 | 45,97 | 4.091.912 |
| 06 feb 2024 | 38,72 | 44,65 | 38,65 | 44,53 | 44,15 | 3.913.414 |
| 05 feb 2024 | 41,80 | 41,97 | 38,67 | 39,51 | 39,17 | 3.261.720 |
| 02 feb 2024 | 44,27 | 44,83 | 40,88 | 41,98 | 41,62 | 2.999.526 |
| 01 feb 2024 | 44,61 | 45,90 | 43,88 | 44,48 | 44,10 | 1.698.595 |
| 31 ene 2024 | 46,75 | 46,94 | 44,51 | 44,60 | 44,22 | 2.397.633 |
| 30 ene 2024 | 47,62 | 48,87 | 46,70 | 46,75 | 46,35 | 1.712.555 |
| 29 ene 2024 | 50,00 | 50,47 | 47,95 | 47,95 | 47,54 | 1.770.607 |
| 26 ene 2024 | 50,10 | 51,07 | 49,41 | 49,41 | 48,99 | 1.801.338 |
| 25 ene 2024 | 49,00 | 50,44 | 48,60 | 50,18 | 49,75 | 2.358.749 |
| 24 ene 2024 | 47,76 | 49,45 | 46,26 | 49,29 | 48,87 | 2.615.684 |
| 23 ene 2024 | 46,99 | 47,95 | 46,50 | 47,70 | 47,29 | 1.774.587 |
| 22 ene 2024 | 50,00 | 50,50 | 46,79 | 47,03 | 46,63 | 2.520.704 |
| 19 ene 2024 | 51,00 | 51,67 | 50,33 | 50,50 | 50,07 | 1.625.935 |
| 18 ene 2024 | 50,99 | 51,22 | 49,41 | 50,88 | 50,45 | 2.295.551 |
| *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.