Mercados españoles cerrados
S&P 500
5.301,62 +54,94 (+1,05%) Nasdaq
16.730,46 +219,28 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.102,23 +3.720,73 (+6,60%)
SSAW Hotels & Resorts Group Co.,Ltd. (301073.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 | 23,64 | 23,89 | 22,98 | 23,18 | 23,18 | 4.217.999 |
| 14 may 2024 | 23,13 | 23,69 | 23,00 | 23,38 | 23,38 | 4.347.275 |
| 13 may 2024 | 23,18 | 23,63 | 22,52 | 23,10 | 23,10 | 6.308.213 |
| 10 may 2024 | 23,39 | 24,55 | 23,32 | 23,76 | 23,76 | 7.993.212 |
| 09 may 2024 | 23,06 | 23,56 | 22,96 | 23,37 | 23,37 | 4.005.112 |
| 08 may 2024 | 23,87 | 24,08 | 22,76 | 22,94 | 22,94 | 5.707.781 |
| 07 may 2024 | 24,52 | 24,54 | 23,41 | 23,75 | 23,75 | 6.375.703 |
| 06 may 2024 | 24,95 | 25,16 | 24,00 | 24,30 | 24,30 | 7.122.996 |
| 30 abr 2024 | 26,23 | 26,50 | 24,93 | 24,95 | 24,95 | 7.672.357 |
| 29 abr 2024 | 26,06 | 26,80 | 25,81 | 26,51 | 26,51 | 9.618.539 |
| 26 abr 2024 | 27,00 | 27,59 | 25,77 | 26,70 | 26,70 | 11.971.392 |
| 25 abr 2024 | 24,37 | 26,38 | 23,98 | 25,55 | 25,55 | 10.501.572 |
| 24 abr 2024 | 24,00 | 24,99 | 23,75 | 24,06 | 24,06 | 6.481.951 |
| 23 abr 2024 | 25,00 | 25,98 | 24,36 | 24,48 | 24,48 | 7.666.185 |
| 22 abr 2024 | 24,91 | 26,66 | 22,22 | 26,09 | 26,09 | 11.777.648 |
| 19 abr 2024 | 25,60 | 26,44 | 24,85 | 25,24 | 25,24 | 9.160.994 |
| 18 abr 2024 | 25,00 | 26,69 | 24,53 | 26,23 | 26,23 | 11.157.890 |
| 17 abr 2024 | 24,49 | 26,08 | 24,44 | 25,36 | 25,36 | 10.942.475 |
| 16 abr 2024 | 26,52 | 27,20 | 23,08 | 24,25 | 24,25 | 13.102.193 |
| 15 abr 2024 | 30,00 | 30,90 | 26,79 | 27,20 | 27,20 | 15.768.143 |
| 12 abr 2024 | 28,48 | 32,00 | 28,06 | 30,99 | 30,99 | 15.413.801 |
| 11 abr 2024 | 25,64 | 31,00 | 25,56 | 29,06 | 29,06 | 12.421.064 |
| 10 abr 2024 | 24,87 | 26,37 | 24,65 | 26,23 | 26,23 | 8.168.701 |
| 09 abr 2024 | 23,61 | 25,84 | 23,45 | 25,31 | 25,31 | 6.871.310 |
| 08 abr 2024 | 24,98 | 25,68 | 24,35 | 24,35 | 24,35 | 5.998.301 |
| 03 abr 2024 | 23,57 | 25,10 | 23,33 | 24,29 | 24,29 | 5.700.906 |
| 02 abr 2024 | 23,53 | 24,38 | 23,20 | 23,81 | 23,81 | 5.949.846 |
| 01 abr 2024 | 22,51 | 23,88 | 22,43 | 23,39 | 23,39 | 5.712.013 |
| 29 mar 2024 | 22,18 | 22,20 | 21,54 | 22,40 | 22,40 | 1.528.050 |
| 28 mar 2024 | 21,61 | 22,52 | 21,40 | 22,02 | 22,02 | 2.921.100 |
| 27 mar 2024 | 22,23 | 23,20 | 21,63 | 21,63 | 21,63 | 2.929.998 |
| 26 mar 2024 | 21,89 | 22,55 | 21,32 | 22,23 | 22,23 | 3.023.297 |
| 25 mar 2024 | 22,46 | 22,66 | 21,50 | 21,81 | 21,81 | 3.708.462 |
| 22 mar 2024 | 23,22 | 23,48 | 22,50 | 22,66 | 22,66 | 2.971.788 |
| 21 mar 2024 | 22,70 | 23,57 | 22,69 | 23,41 | 23,41 | 3.782.113 |
| 20 mar 2024 | 22,93 | 23,21 | 22,46 | 22,69 | 22,69 | 2.588.492 |
| 19 mar 2024 | 22,65 | 23,28 | 22,56 | 22,79 | 22,79 | 2.814.998 |
| 18 mar 2024 | 22,13 | 22,79 | 22,10 | 22,66 | 22,66 | 3.274.291 |
| 15 mar 2024 | 22,53 | 23,32 | 22,28 | 22,35 | 22,35 | 4.261.716 |
| 14 mar 2024 | 22,07 | 23,36 | 21,83 | 22,70 | 22,70 | 7.398.662 |
| 13 mar 2024 | 21,00 | 22,38 | 20,96 | 22,06 | 22,06 | 6.103.646 |
| 12 mar 2024 | 20,27 | 21,67 | 20,12 | 21,34 | 21,34 | 8.129.870 |
| 11 mar 2024 | 20,10 | 20,71 | 19,88 | 20,18 | 20,18 | 5.787.432 |
| 08 mar 2024 | 20,50 | 20,55 | 19,65 | 20,21 | 20,21 | 6.476.162 |
| 07 mar 2024 | 19,69 | 21,40 | 19,60 | 20,91 | 20,91 | 7.759.923 |
| 06 mar 2024 | 19,28 | 19,80 | 19,07 | 19,68 | 19,68 | 3.442.000 |
| 05 mar 2024 | 19,02 | 20,33 | 19,02 | 19,40 | 19,40 | 4.471.221 |
| 04 mar 2024 | 19,20 | 19,55 | 18,71 | 19,31 | 19,31 | 3.509.463 |
| 01 mar 2024 | 19,30 | 19,30 | 18,80 | 19,09 | 19,09 | 3.615.360 |
| 29 feb 2024 | 18,45 | 19,39 | 18,31 | 19,10 | 19,10 | 4.426.298 |
| 28 feb 2024 | 20,21 | 20,80 | 18,61 | 18,70 | 18,70 | 4.900.766 |
| 27 feb 2024 | 19,88 | 20,35 | 19,52 | 20,24 | 20,24 | 3.522.695 |
| 26 feb 2024 | 19,74 | 19,97 | 19,37 | 19,65 | 19,65 | 3.757.826 |
| 23 feb 2024 | 19,34 | 19,66 | 18,98 | 19,47 | 19,47 | 4.971.277 |
| 22 feb 2024 | 18,88 | 19,73 | 18,70 | 19,34 | 19,34 | 6.205.466 |
| 21 feb 2024 | 18,00 | 19,34 | 17,80 | 18,67 | 18,67 | 5.466.410 |
| 20 feb 2024 | 17,96 | 18,35 | 17,60 | 18,13 | 18,13 | 4.408.569 |
| 19 feb 2024 | 18,00 | 18,68 | 17,78 | 18,32 | 18,32 | 7.618.766 |
| 08 feb 2024 | 15,50 | 17,24 | 15,20 | 17,21 | 17,21 | 7.494.073 |
| 07 feb 2024 | 15,74 | 16,49 | 14,60 | 15,44 | 15,44 | 6.827.934 |
| 06 feb 2024 | 15,02 | 16,40 | 13,90 | 15,75 | 15,75 | 7.437.823 |
| 05 feb 2024 | 18,23 | 18,23 | 15,44 | 15,45 | 15,45 | 7.322.748 |
| 02 feb 2024 | 18,52 | 19,66 | 17,63 | 18,27 | 18,27 | 5.253.237 |
| 01 feb 2024 | 18,75 | 18,99 | 17,85 | 18,52 | 18,52 | 4.937.903 |
| 31 ene 2024 | 20,79 | 21,22 | 18,80 | 19,03 | 19,03 | 7.636.535 |
| 30 ene 2024 | 21,89 | 22,57 | 21,39 | 21,52 | 21,52 | 3.781.848 |
| 29 ene 2024 | 23,41 | 23,41 | 22,02 | 22,02 | 22,02 | 4.039.334 |
| 26 ene 2024 | 23,84 | 23,85 | 23,16 | 23,22 | 23,22 | 4.319.144 |
| 25 ene 2024 | 23,10 | 23,88 | 22,53 | 23,78 | 23,78 | 6.042.071 |
| 24 ene 2024 | 22,54 | 23,49 | 22,50 | 23,32 | 23,32 | 6.918.684 |
| 23 ene 2024 | 22,50 | 22,74 | 21,28 | 22,42 | 22,42 | 6.463.787 |
| 22 ene 2024 | 24,95 | 24,97 | 22,55 | 22,82 | 22,82 | 9.036.468 |
| 19 ene 2024 | 24,19 | 26,22 | 23,64 | 25,36 | 25,36 | 12.704.679 |
| 18 ene 2024 | 25,02 | 25,08 | 23,39 | 24,33 | 24,33 | 10.013.999 |
| 17 ene 2024 | 26,60 | 26,98 | 25,25 | 25,29 | 25,29 | 13.714.622 |
| 16 ene 2024 | 24,59 | 28,60 | 24,31 | 27,10 | 27,10 | 19.911.221 |
| 15 ene 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 12 ene 2024 | 24,49 | 24,56 | 23,68 | 23,75 | 23,75 | 4.557.093 |
| 11 ene 2024 | 24,01 | 25,39 | 24,01 | 24,52 | 24,52 | 8.135.768 |
| 10 ene 2024 | 23,99 | 25,02 | 23,50 | 24,28 | 24,28 | 10.593.852 |
| 09 ene 2024 | 22,39 | 24,98 | 22,28 | 24,41 | 24,41 | 10.747.525 |
| 08 ene 2024 | 22,75 | 23,26 | 22,39 | 22,39 | 22,39 | 3.552.395 |
| 05 ene 2024 | 23,27 | 23,88 | 22,60 | 22,70 | 22,70 | 4.960.234 |
| 04 ene 2024 | 23,13 | 23,45 | 22,85 | 23,09 | 23,09 | 3.389.498 |
| 03 ene 2024 | 22,42 | 23,30 | 22,36 | 23,16 | 23,16 | 5.932.884 |
| 02 ene 2024 | 22,79 | 22,99 | 22,27 | 22,48 | 22,48 | 3.298.244 |
| 29 dic 2023 | 22,20 | 23,12 | 22,04 | 22,69 | 22,69 | 4.323.274 |
| 28 dic 2023 | 21,16 | 22,29 | 20,91 | 22,15 | 22,15 | 4.353.966 |
| 27 dic 2023 | 21,14 | 21,43 | 20,83 | 21,19 | 21,19 | 1.945.587 |
| 26 dic 2023 | 21,50 | 21,70 | 20,98 | 21,02 | 21,02 | 1.953.184 |
| 25 dic 2023 | 22,14 | 22,14 | 21,39 | 21,57 | 21,57 | 2.263.568 |
| 22 dic 2023 | 22,40 | 22,60 | 21,88 | 22,01 | 22,01 | 3.225.225 |
| 21 dic 2023 | 21,78 | 22,44 | 21,65 | 22,39 | 22,39 | 3.383.356 |
| 20 dic 2023 | 23,10 | 23,19 | 22,09 | 22,12 | 22,12 | 4.887.384 |
| 19 dic 2023 | 22,22 | 23,45 | 22,21 | 23,02 | 23,02 | 6.732.478 |
| 18 dic 2023 | 23,32 | 23,35 | 22,17 | 22,21 | 22,21 | 3.653.223 |
| 15 dic 2023 | 23,02 | 23,46 | 22,78 | 23,13 | 23,13 | 3.694.900 |
| 14 dic 2023 | 22,68 | 23,88 | 22,68 | 23,09 | 23,09 | 5.104.552 |
| 13 dic 2023 | 23,36 | 23,58 | 22,63 | 22,68 | 22,68 | 3.877.712 |
| 12 dic 2023 | 22,86 | 23,50 | 22,85 | 23,45 | 23,45 | 4.898.119 |
| *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.