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
57.582,12 +812,92 (+1,43%)
Hangzhou Dadi Haiyang Environmental Protection Co., Ltd. (301068.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 | 20,52 | 20,94 | 20,26 | 20,74 | 20,74 | 253.970 |
| 27 jun 2024 | 20,63 | 21,04 | 20,50 | 20,56 | 20,56 | 209.540 |
| 26 jun 2024 | 20,05 | 21,08 | 19,76 | 20,92 | 20,92 | 278.300 |
| 25 jun 2024 | 20,48 | 20,66 | 19,96 | 20,05 | 20,05 | 163.880 |
| 24 jun 2024 | 20,99 | 21,01 | 20,19 | 20,30 | 20,30 | 299.957 |
| 21 jun 2024 | 21,19 | 21,79 | 20,86 | 21,06 | 21,06 | 248.910 |
| 20 jun 2024 | 21,37 | 22,02 | 21,18 | 21,39 | 21,39 | 312.910 |
| 19 jun 2024 | 21,47 | 21,70 | 21,25 | 21,38 | 21,38 | 228.736 |
| 18 jun 2024 | 21,77 | 21,92 | 21,28 | 21,59 | 21,59 | 494.275 |
| 17 jun 2024 | 22,62 | 22,62 | 21,53 | 21,92 | 21,92 | 567.560 |
| 14 jun 2024 | 23,08 | 23,08 | 22,48 | 22,49 | 22,49 | 189.567 |
| 13 jun 2024 | 22,73 | 23,30 | 22,59 | 23,00 | 23,00 | 308.940 |
| 12 jun 2024 | 22,22 | 22,72 | 22,22 | 22,69 | 22,69 | 232.585 |
| 11 jun 2024 | 22,45 | 22,66 | 21,68 | 22,39 | 22,39 | 283.632 |
| 07 jun 2024 | 21,98 | 22,50 | 21,32 | 22,48 | 22,48 | 328.369 |
| 06 jun 2024 | 22,18 | 22,38 | 21,26 | 21,72 | 21,72 | 343.005 |
| 05 jun 2024 | 22,51 | 22,93 | 22,12 | 22,12 | 22,12 | 282.010 |
| 04 jun 2024 | 23,56 | 23,89 | 22,08 | 22,51 | 22,51 | 415.310 |
| 03 jun 2024 | 23,29 | 23,41 | 22,58 | 22,99 | 22,99 | 411.766 |
| 31 may 2024 | 23,65 | 23,77 | 23,16 | 23,33 | 23,33 | 355.460 |
| 30 may 2024 | 23,66 | 24,30 | 23,48 | 23,53 | 23,53 | 663.500 |
| 29 may 2024 | 22,89 | 23,80 | 22,89 | 23,65 | 23,65 | 638.126 |
| 28 may 2024 | 23,05 | 23,33 | 22,59 | 23,10 | 23,10 | 470.925 |
| 27 may 2024 | 22,35 | 22,98 | 22,33 | 22,90 | 22,90 | 221.310 |
| 24 may 2024 | 23,29 | 23,31 | 22,53 | 22,62 | 22,62 | 296.490 |
| 23 may 2024 | 23,29 | 23,30 | 22,53 | 22,99 | 22,99 | 518.437 |
| 22 may 2024 | 22,69 | 23,40 | 22,14 | 23,30 | 23,30 | 850.510 |
| 21 may 2024 | 22,49 | 22,68 | 22,20 | 22,35 | 22,35 | 442.300 |
| 20 may 2024 | 22,48 | 22,83 | 22,25 | 22,70 | 22,70 | 473.870 |
| 17 may 2024 | 22,72 | 22,80 | 22,24 | 22,47 | 22,47 | 534.127 |
| 16 may 2024 | 23,02 | 23,31 | 22,56 | 22,71 | 22,71 | 557.510 |
| 15 may 2024 | 23,59 | 23,59 | 22,62 | 23,01 | 23,01 | 513.769 |
| 14 may 2024 | 23,22 | 23,58 | 22,43 | 23,30 | 23,30 | 1.149.100 |
| 13 may 2024 | 22,05 | 23,63 | 21,77 | 23,22 | 23,22 | 1.212.829 |
| 10 may 2024 | 22,90 | 22,92 | 21,91 | 22,17 | 22,17 | 644.597 |
| 09 may 2024 | 21,67 | 22,52 | 21,31 | 22,46 | 22,46 | 953.316 |
| 09 may 2024 | 0.25 Dividendo | |||||
| 09 may 2024 | 1.3:1 Split de acciones | |||||
| 08 may 2024 | 21,87 | 21,88 | 21,52 | 21,70 | 21,45 | 593.117 |
| 07 may 2024 | 22,38 | 22,38 | 21,78 | 21,78 | 21,53 | 923.057 |
| 06 may 2024 | 22,74 | 22,74 | 21,83 | 22,28 | 22,02 | 744.120 |
| 30 abr 2024 | 22,24 | 22,35 | 21,71 | 22,19 | 21,94 | 1.002.300 |
| 29 abr 2024 | 20,95 | 21,91 | 20,90 | 21,87 | 21,62 | 742.690 |
| 26 abr 2024 | 21,46 | 21,58 | 20,77 | 20,95 | 20,70 | 935.740 |
| 25 abr 2024 | 21,28 | 22,79 | 21,04 | 21,18 | 20,94 | 1.009.418 |
| 24 abr 2024 | 20,48 | 20,99 | 20,15 | 20,98 | 20,74 | 717.897 |
| 23 abr 2024 | 20,38 | 20,52 | 19,32 | 20,28 | 20,05 | 457.809 |
| 22 abr 2024 | 21,39 | 21,39 | 19,92 | 20,17 | 19,94 | 952.621 |
| 19 abr 2024 | 20,30 | 21,72 | 19,69 | 21,08 | 20,83 | 1.267.731 |
| 18 abr 2024 | 20,02 | 20,52 | 19,32 | 20,33 | 20,10 | 1.161.986 |
| 17 abr 2024 | 18,83 | 20,36 | 18,83 | 19,95 | 19,72 | 1.724.590 |
| 16 abr 2024 | 21,17 | 21,60 | 18,37 | 18,56 | 18,35 | 1.257.668 |
| 15 abr 2024 | 22,23 | 23,17 | 21,14 | 21,53 | 21,28 | 930.792 |
| 12 abr 2024 | 23,30 | 23,74 | 22,48 | 22,49 | 22,23 | 805.602 |
| 11 abr 2024 | 22,04 | 24,06 | 21,73 | 22,73 | 22,47 | 1.135.087 |
| 10 abr 2024 | 23,40 | 23,41 | 21,90 | 22,30 | 22,04 | 1.004.307 |
| 09 abr 2024 | 24,75 | 24,75 | 23,00 | 23,50 | 23,23 | 1.575.657 |
| 08 abr 2024 | 24,15 | 25,14 | 23,31 | 24,75 | 24,47 | 1.955.720 |
| 03 abr 2024 | 22,89 | 24,46 | 22,19 | 24,14 | 23,86 | 2.270.156 |
| 02 abr 2024 | 23,32 | 24,19 | 22,32 | 22,97 | 22,70 | 1.191.335 |
| 01 abr 2024 | 22,90 | 23,14 | 22,22 | 23,08 | 22,81 | 1.195.457 |
| 29 mar 2024 | 22,66 | 23,62 | 22,35 | 22,98 | 22,71 | 1.246.757 |
| 28 mar 2024 | 22,02 | 22,68 | 21,62 | 22,62 | 22,35 | 1.295.556 |
| 27 mar 2024 | 21,99 | 22,65 | 21,57 | 22,29 | 22,04 | 1.155.960 |
| 26 mar 2024 | 21,54 | 22,54 | 21,27 | 22,30 | 22,04 | 1.313.717 |
| 25 mar 2024 | 22,96 | 23,29 | 21,76 | 21,99 | 21,74 | 1.130.610 |
| 22 mar 2024 | 23,79 | 23,79 | 22,85 | 22,88 | 22,62 | 1.155.723 |
| 21 mar 2024 | 23,46 | 23,85 | 22,92 | 23,85 | 23,57 | 1.676.350 |
| 20 mar 2024 | 23,75 | 24,61 | 23,44 | 24,10 | 23,82 | 1.995.698 |
| 19 mar 2024 | 25,47 | 25,47 | 24,15 | 24,26 | 23,98 | 2.505.738 |
| 18 mar 2024 | 25,57 | 26,51 | 23,77 | 26,22 | 25,92 | 3.478.716 |
| 15 mar 2024 | 23,71 | 26,91 | 23,62 | 25,68 | 25,39 | 4.131.978 |
| 14 mar 2024 | 19,14 | 22,79 | 19,14 | 22,79 | 22,53 | 2.050.475 |
| 13 mar 2024 | 19,45 | 19,74 | 18,78 | 18,99 | 18,77 | 622.956 |
| 12 mar 2024 | 19,08 | 19,64 | 19,08 | 19,28 | 19,05 | 547.513 |
| 11 mar 2024 | 18,69 | 19,52 | 18,46 | 19,17 | 18,95 | 612.560 |
| 08 mar 2024 | 18,40 | 18,77 | 18,08 | 18,48 | 18,27 | 448.500 |
| 07 mar 2024 | 19,00 | 19,07 | 18,23 | 18,40 | 18,19 | 470.730 |
| 06 mar 2024 | 18,34 | 19,00 | 18,12 | 18,69 | 18,48 | 699.615 |
| 05 mar 2024 | 18,77 | 18,77 | 18,12 | 18,23 | 18,02 | 403.780 |
| 04 mar 2024 | 18,80 | 19,14 | 18,27 | 18,83 | 18,61 | 522.860 |
| 01 mar 2024 | 18,98 | 19,23 | 18,50 | 18,65 | 18,43 | 658.856 |
| 29 feb 2024 | 17,85 | 19,15 | 17,85 | 18,98 | 18,76 | 789.543 |
| 28 feb 2024 | 19,98 | 20,47 | 18,11 | 18,13 | 17,92 | 1.090.919 |
| 27 feb 2024 | 19,97 | 20,37 | 19,23 | 20,05 | 19,82 | 1.181.622 |
| 26 feb 2024 | 19,55 | 21,53 | 19,55 | 20,02 | 19,78 | 1.362.493 |
| 23 feb 2024 | 18,93 | 20,72 | 18,47 | 20,35 | 20,11 | 1.161.752 |
| 22 feb 2024 | 19,30 | 19,30 | 17,88 | 19,06 | 18,84 | 1.156.931 |
| 21 feb 2024 | 16,58 | 20,18 | 16,32 | 19,31 | 19,09 | 2.097.989 |
| 20 feb 2024 | 16,55 | 16,94 | 16,22 | 16,82 | 16,62 | 844.170 |
| 19 feb 2024 | 17,11 | 17,65 | 16,31 | 16,95 | 16,75 | 1.360.231 |
| 08 feb 2024 | 13,42 | 16,29 | 12,85 | 16,29 | 16,10 | 1.321.050 |
| 07 feb 2024 | 13,53 | 13,84 | 12,45 | 13,58 | 13,42 | 1.345.407 |
| 06 feb 2024 | 13,50 | 14,06 | 11,98 | 13,26 | 13,11 | 1.506.440 |
| 05 feb 2024 | 16,15 | 16,15 | 12,91 | 13,58 | 13,43 | 1.098.649 |
| 02 feb 2024 | 16,98 | 17,28 | 15,12 | 15,70 | 15,52 | 778.763 |
| 01 feb 2024 | 17,50 | 17,50 | 16,44 | 16,74 | 16,55 | 996.070 |
| 31 ene 2024 | 18,97 | 18,97 | 17,35 | 17,55 | 17,35 | 707.387 |
| 30 ene 2024 | 19,68 | 19,68 | 18,70 | 18,82 | 18,60 | 349.181 |
| 29 ene 2024 | 20,32 | 20,69 | 19,42 | 19,52 | 19,29 | 389.147 |
| *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.