Mercados españoles cerrados
S&P 500
5.300,54 +53,86 (+1,03%) Nasdaq
16.727,78 +216,60 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0880 +0,0059 (+0,54%) Petróleo Brent
82,80 +0,42 (+0,51%) Bitcoin EUR
60.212,02 +3.772,90 (+6,68%)
Henan Liliang Diamond Co., Ltd. (301071.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 32,20 | 32,71 | 31,85 | 32,03 | 32,03 | 2.485.129 |
| 14 may 2024 | 32,08 | 32,65 | 32,07 | 32,20 | 32,20 | 2.421.068 |
| 13 may 2024 | 32,49 | 32,52 | 31,90 | 32,08 | 32,08 | 3.194.993 |
| 10 may 2024 | 33,75 | 33,96 | 32,54 | 32,72 | 32,72 | 4.878.720 |
| 09 may 2024 | 33,80 | 34,38 | 33,63 | 33,75 | 33,75 | 3.976.865 |
| 08 may 2024 | 34,41 | 34,65 | 33,66 | 33,73 | 33,73 | 3.970.588 |
| 07 may 2024 | 33,95 | 34,91 | 33,82 | 34,78 | 34,78 | 5.047.781 |
| 06 may 2024 | 34,27 | 34,33 | 33,71 | 34,08 | 34,08 | 5.581.914 |
| 30 abr 2024 | 33,90 | 34,39 | 33,10 | 33,87 | 33,87 | 4.798.362 |
| 29 abr 2024 | 33,00 | 34,15 | 32,75 | 33,96 | 33,96 | 7.545.151 |
| 26 abr 2024 | 30,90 | 33,37 | 30,80 | 33,00 | 33,00 | 9.087.994 |
| 25 abr 2024 | 31,88 | 32,30 | 30,83 | 31,07 | 31,07 | 5.262.739 |
| 24 abr 2024 | 31,76 | 32,18 | 31,05 | 32,17 | 32,17 | 3.096.905 |
| 23 abr 2024 | 32,18 | 32,85 | 31,35 | 31,50 | 31,50 | 4.709.393 |
| 22 abr 2024 | 33,68 | 34,31 | 31,65 | 31,96 | 31,96 | 5.171.211 |
| 19 abr 2024 | 32,38 | 33,38 | 31,96 | 33,13 | 33,13 | 3.681.319 |
| 18 abr 2024 | 32,49 | 33,46 | 32,36 | 32,50 | 32,50 | 4.017.822 |
| 17 abr 2024 | 31,89 | 32,80 | 31,37 | 32,74 | 32,74 | 5.079.705 |
| 16 abr 2024 | 31,40 | 32,44 | 30,10 | 31,62 | 31,62 | 5.069.758 |
| 15 abr 2024 | 32,80 | 32,88 | 31,34 | 31,90 | 31,90 | 5.927.286 |
| 12 abr 2024 | 32,67 | 35,28 | 32,29 | 33,85 | 33,85 | 7.566.848 |
| 11 abr 2024 | 32,19 | 33,41 | 31,88 | 32,63 | 32,63 | 3.645.402 |
| 10 abr 2024 | 32,65 | 32,85 | 32,12 | 32,44 | 32,44 | 3.018.733 |
| 09 abr 2024 | 31,50 | 32,70 | 31,36 | 32,66 | 32,66 | 4.025.415 |
| 08 abr 2024 | 33,25 | 33,68 | 31,62 | 31,62 | 31,62 | 6.909.123 |
| 03 abr 2024 | 34,42 | 35,38 | 33,84 | 33,90 | 33,90 | 3.944.160 |
| 02 abr 2024 | 34,72 | 34,89 | 34,13 | 34,33 | 34,33 | 3.209.699 |
| 01 abr 2024 | 33,90 | 35,18 | 33,89 | 34,92 | 34,92 | 4.600.953 |
| 29 mar 2024 | 34,00 | 34,35 | 33,40 | 34,04 | 34,04 | 1.684.240 |
| 28 mar 2024 | 33,01 | 34,81 | 32,97 | 34,08 | 34,08 | 5.043.854 |
| 27 mar 2024 | 33,36 | 34,26 | 32,86 | 33,36 | 33,36 | 4.847.311 |
| 26 mar 2024 | 33,00 | 34,00 | 33,00 | 33,50 | 33,50 | 4.457.301 |
| 25 mar 2024 | 34,00 | 34,92 | 33,00 | 33,23 | 33,23 | 5.036.119 |
| 22 mar 2024 | 35,06 | 35,21 | 33,91 | 34,25 | 34,25 | 5.849.128 |
| 21 mar 2024 | 35,44 | 35,98 | 34,50 | 35,40 | 35,40 | 6.838.490 |
| 20 mar 2024 | 36,02 | 36,38 | 35,01 | 35,34 | 35,34 | 7.707.731 |
| 19 mar 2024 | 36,35 | 37,69 | 35,15 | 36,00 | 36,00 | 10.706.680 |
| 18 mar 2024 | 34,60 | 36,66 | 33,87 | 36,41 | 36,41 | 13.211.471 |
| 15 mar 2024 | 32,68 | 35,50 | 32,68 | 34,69 | 34,69 | 13.371.095 |
| 14 mar 2024 | 33,50 | 33,59 | 32,25 | 32,64 | 32,64 | 7.892.973 |
| 13 mar 2024 | 31,26 | 34,08 | 31,00 | 33,98 | 33,98 | 12.581.676 |
| 12 mar 2024 | 31,38 | 31,45 | 30,53 | 31,25 | 31,25 | 5.531.746 |
| 11 mar 2024 | 31,50 | 31,81 | 30,77 | 31,33 | 31,33 | 6.169.470 |
| 08 mar 2024 | 31,27 | 32,70 | 31,03 | 31,90 | 31,90 | 10.734.540 |
| 07 mar 2024 | 31,36 | 33,08 | 30,70 | 31,01 | 31,01 | 16.706.283 |
| 06 mar 2024 | 27,87 | 31,30 | 27,66 | 30,75 | 30,75 | 11.259.464 |
| 05 mar 2024 | 28,25 | 28,29 | 27,77 | 27,87 | 27,87 | 2.407.368 |
| 04 mar 2024 | 28,70 | 28,90 | 28,08 | 28,46 | 28,46 | 3.006.843 |
| 01 mar 2024 | 28,58 | 28,80 | 28,30 | 28,68 | 28,68 | 3.488.386 |
| 29 feb 2024 | 27,73 | 28,79 | 27,55 | 28,63 | 28,63 | 4.847.819 |
| 28 feb 2024 | 29,23 | 29,98 | 27,45 | 27,45 | 27,45 | 6.469.227 |
| 27 feb 2024 | 28,22 | 29,16 | 28,22 | 29,16 | 29,16 | 3.604.755 |
| 26 feb 2024 | 28,58 | 29,07 | 28,32 | 28,52 | 28,52 | 3.780.299 |
| 23 feb 2024 | 28,20 | 28,76 | 27,91 | 28,62 | 28,62 | 3.533.245 |
| 22 feb 2024 | 28,00 | 28,45 | 27,83 | 28,30 | 28,30 | 3.094.899 |
| 21 feb 2024 | 27,30 | 28,97 | 27,00 | 28,23 | 28,23 | 5.143.830 |
| 20 feb 2024 | 27,44 | 27,61 | 26,92 | 27,51 | 27,51 | 2.893.167 |
| 19 feb 2024 | 28,50 | 28,69 | 27,33 | 27,61 | 27,61 | 4.155.803 |
| 08 feb 2024 | 26,91 | 28,45 | 26,91 | 28,22 | 28,22 | 4.698.813 |
| 07 feb 2024 | 26,37 | 27,66 | 26,10 | 27,09 | 27,09 | 4.581.574 |
| 06 feb 2024 | 23,64 | 26,68 | 23,64 | 26,37 | 26,37 | 4.839.732 |
| 05 feb 2024 | 25,00 | 25,19 | 22,71 | 24,15 | 24,15 | 4.235.600 |
| 02 feb 2024 | 26,05 | 26,50 | 24,73 | 25,19 | 25,19 | 3.403.140 |
| 01 feb 2024 | 25,94 | 26,60 | 25,71 | 26,23 | 26,23 | 2.564.552 |
| 31 ene 2024 | 26,40 | 26,99 | 26,02 | 26,20 | 26,20 | 2.618.638 |
| 30 ene 2024 | 27,00 | 27,39 | 26,60 | 26,61 | 26,61 | 1.615.563 |
| 29 ene 2024 | 28,36 | 28,36 | 27,31 | 27,32 | 27,32 | 2.043.416 |
| 26 ene 2024 | 28,25 | 28,48 | 27,90 | 27,90 | 27,90 | 2.130.780 |
| 25 ene 2024 | 27,33 | 28,36 | 27,17 | 28,32 | 28,32 | 3.220.787 |
| 24 ene 2024 | 27,42 | 27,56 | 26,19 | 27,52 | 27,52 | 3.952.569 |
| 23 ene 2024 | 27,13 | 27,59 | 26,63 | 27,09 | 27,09 | 2.774.555 |
| 22 ene 2024 | 28,84 | 28,84 | 27,00 | 27,00 | 27,00 | 5.047.365 |
| 19 ene 2024 | 29,51 | 29,75 | 28,90 | 28,93 | 28,93 | 2.485.900 |
| 18 ene 2024 | 29,63 | 29,76 | 28,61 | 29,45 | 29,45 | 3.526.511 |
| 17 ene 2024 | 30,41 | 30,42 | 29,77 | 29,84 | 29,84 | 2.272.399 |
| 16 ene 2024 | 30,35 | 30,62 | 29,91 | 30,45 | 30,45 | 2.503.980 |
| 15 ene 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 12 ene 2024 | 30,94 | 31,45 | 30,65 | 30,70 | 30,70 | 2.605.339 |
| 11 ene 2024 | 30,06 | 31,36 | 29,91 | 31,10 | 31,10 | 3.884.381 |
| 10 ene 2024 | 30,25 | 30,85 | 29,70 | 30,29 | 30,29 | 3.118.493 |
| 09 ene 2024 | 29,94 | 30,77 | 29,61 | 30,15 | 30,15 | 2.850.885 |
| 08 ene 2024 | 30,66 | 30,82 | 29,80 | 29,80 | 29,80 | 3.110.028 |
| 05 ene 2024 | 31,50 | 31,86 | 30,50 | 30,65 | 30,65 | 2.647.140 |
| 04 ene 2024 | 31,96 | 32,00 | 31,36 | 31,46 | 31,46 | 1.957.085 |
| 03 ene 2024 | 31,80 | 32,17 | 31,67 | 32,03 | 32,03 | 2.367.707 |
| 02 ene 2024 | 32,31 | 32,45 | 31,84 | 31,86 | 31,86 | 2.559.133 |
| 29 dic 2023 | 31,90 | 32,39 | 31,75 | 32,30 | 32,30 | 3.394.862 |
| 28 dic 2023 | 30,43 | 32,21 | 30,42 | 31,90 | 31,90 | 5.626.284 |
| 27 dic 2023 | 30,62 | 30,74 | 30,21 | 30,64 | 30,64 | 2.187.260 |
| 26 dic 2023 | 31,00 | 31,05 | 30,48 | 30,53 | 30,53 | 1.888.012 |
| 25 dic 2023 | 31,03 | 31,22 | 30,66 | 31,17 | 31,17 | 2.113.755 |
| 22 dic 2023 | 30,87 | 31,43 | 30,30 | 31,03 | 31,03 | 4.111.200 |
| 21 dic 2023 | 31,00 | 31,22 | 30,53 | 30,84 | 30,84 | 3.637.428 |
| 20 dic 2023 | 31,70 | 31,86 | 30,90 | 31,01 | 31,01 | 2.819.331 |
| 19 dic 2023 | 31,58 | 31,92 | 31,27 | 31,58 | 31,58 | 2.350.446 |
| 18 dic 2023 | 31,98 | 32,19 | 31,51 | 31,73 | 31,73 | 2.781.111 |
| 15 dic 2023 | 32,43 | 32,91 | 32,30 | 32,32 | 32,32 | 2.141.308 |
| 14 dic 2023 | 32,72 | 33,24 | 32,46 | 32,51 | 32,51 | 1.950.017 |
| 13 dic 2023 | 33,40 | 33,40 | 32,66 | 32,66 | 32,66 | 2.361.908 |
| 12 dic 2023 | 33,26 | 33,58 | 33,11 | 33,39 | 33,39 | 2.178.659 |
| *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.