Mercados españoles cerrados
S&P 500
5.465,79 -3,51 (-0,06%) Nasdaq
17.755,99 +38,34 (+0,22%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
85,75 +0,74 (+0,87%) Bitcoin EUR
57.143,40 -509,53 (-0,88%)
Xinxiang Tianli Energy Co., Ltd. (301152.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 24,27 | 26,22 | 21,52 | 26,22 | 26,22 | 6.883.372 |
| 25 jun 2024 | 21,93 | 22,29 | 21,69 | 21,85 | 21,85 | 1.337.080 |
| 24 jun 2024 | 22,66 | 22,90 | 21,63 | 21,73 | 21,73 | 1.840.300 |
| 21 jun 2024 | 24,27 | 24,27 | 22,90 | 22,90 | 22,90 | 1.643.657 |
| 20 jun 2024 | 24,81 | 24,90 | 23,80 | 23,83 | 23,83 | 2.253.800 |
| 19 jun 2024 | 24,85 | 25,36 | 24,73 | 24,90 | 24,90 | 2.298.426 |
| 18 jun 2024 | 23,29 | 25,32 | 23,16 | 24,93 | 24,93 | 4.674.190 |
| 17 jun 2024 | 21,93 | 24,15 | 21,60 | 23,48 | 23,48 | 4.124.891 |
| 14 jun 2024 | 22,10 | 22,37 | 21,73 | 22,01 | 22,01 | 1.060.201 |
| 13 jun 2024 | 21,92 | 22,38 | 21,82 | 22,07 | 22,07 | 1.195.166 |
| 12 jun 2024 | 21,53 | 22,26 | 21,28 | 22,16 | 22,16 | 1.461.740 |
| 11 jun 2024 | 21,17 | 21,72 | 20,78 | 21,69 | 21,69 | 1.487.433 |
| 07 jun 2024 | 21,16 | 21,67 | 21,00 | 21,40 | 21,40 | 1.931.590 |
| 06 jun 2024 | 23,00 | 23,20 | 20,70 | 20,90 | 20,90 | 3.579.168 |
| 05 jun 2024 | 23,18 | 23,40 | 22,66 | 22,74 | 22,74 | 1.414.866 |
| 04 jun 2024 | 23,46 | 23,67 | 22,88 | 23,53 | 23,53 | 1.622.600 |
| 03 jun 2024 | 24,17 | 24,24 | 23,25 | 23,60 | 23,60 | 2.129.864 |
| 31 may 2024 | 24,34 | 24,59 | 24,20 | 24,27 | 24,27 | 1.339.079 |
| 30 may 2024 | 25,21 | 25,38 | 24,30 | 24,39 | 24,39 | 2.028.595 |
| 29 may 2024 | 24,58 | 25,26 | 24,44 | 24,83 | 24,83 | 2.519.290 |
| 28 may 2024 | 24,40 | 24,79 | 24,19 | 24,33 | 24,33 | 1.476.076 |
| 27 may 2024 | 25,09 | 25,09 | 24,13 | 24,81 | 24,81 | 1.679.100 |
| 24 may 2024 | 25,31 | 25,75 | 24,53 | 24,61 | 24,61 | 2.522.151 |
| 23 may 2024 | 26,01 | 26,01 | 25,00 | 25,32 | 25,32 | 3.478.062 |
| 22 may 2024 | 26,02 | 26,90 | 26,02 | 26,80 | 26,80 | 3.226.600 |
| 21 may 2024 | 26,01 | 26,46 | 25,85 | 26,25 | 26,25 | 1.604.743 |
| 20 may 2024 | 26,70 | 26,78 | 26,16 | 26,33 | 26,33 | 2.109.926 |
| 17 may 2024 | 26,00 | 26,60 | 25,85 | 26,49 | 26,49 | 2.586.140 |
| 16 may 2024 | 26,15 | 26,72 | 25,80 | 26,48 | 26,48 | 2.732.265 |
| 15 may 2024 | 26,42 | 27,41 | 26,10 | 26,28 | 26,28 | 3.517.393 |
| 14 may 2024 | 27,40 | 27,59 | 26,39 | 26,95 | 26,95 | 3.829.472 |
| 13 may 2024 | 27,69 | 28,06 | 26,52 | 26,66 | 26,66 | 5.334.958 |
| 10 may 2024 | 29,50 | 29,50 | 27,10 | 27,70 | 27,70 | 9.725.506 |
| 09 may 2024 | 26,24 | 29,62 | 26,24 | 29,62 | 29,62 | 4.767.895 |
| 08 may 2024 | 25,18 | 25,78 | 24,65 | 24,68 | 24,68 | 2.094.434 |
| 07 may 2024 | 24,83 | 25,30 | 24,63 | 25,18 | 25,18 | 2.004.162 |
| 06 may 2024 | 24,03 | 24,96 | 24,00 | 24,83 | 24,83 | 2.863.289 |
| 30 abr 2024 | 23,81 | 24,55 | 23,52 | 23,83 | 23,83 | 2.983.000 |
| 29 abr 2024 | 22,60 | 24,20 | 22,56 | 24,06 | 24,06 | 3.460.491 |
| 26 abr 2024 | 22,66 | 23,28 | 22,28 | 22,96 | 22,96 | 2.339.253 |
| 25 abr 2024 | 22,60 | 23,50 | 22,60 | 22,96 | 22,96 | 2.028.143 |
| 24 abr 2024 | 22,74 | 23,03 | 22,56 | 22,83 | 22,83 | 1.735.436 |
| 23 abr 2024 | 22,73 | 23,10 | 22,60 | 22,83 | 22,83 | 1.590.018 |
| 22 abr 2024 | 22,66 | 23,28 | 22,25 | 22,53 | 22,53 | 1.415.209 |
| 19 abr 2024 | 23,50 | 23,50 | 22,70 | 22,86 | 22,86 | 1.828.310 |
| 18 abr 2024 | 24,19 | 24,42 | 23,48 | 23,59 | 23,59 | 2.539.762 |
| 17 abr 2024 | 22,43 | 24,39 | 22,43 | 24,25 | 24,25 | 4.072.395 |
| 16 abr 2024 | 24,20 | 24,54 | 21,58 | 21,82 | 21,82 | 3.993.316 |
| 15 abr 2024 | 26,52 | 27,48 | 24,06 | 24,50 | 24,50 | 3.927.390 |
| 12 abr 2024 | 28,43 | 28,55 | 26,82 | 26,91 | 26,91 | 4.075.000 |
| 11 abr 2024 | 28,75 | 29,54 | 28,17 | 28,49 | 28,49 | 4.096.222 |
| 10 abr 2024 | 29,63 | 30,56 | 28,62 | 29,23 | 29,23 | 5.850.925 |
| 09 abr 2024 | 27,70 | 30,57 | 27,70 | 29,67 | 29,67 | 7.169.240 |
| 08 abr 2024 | 28,24 | 29,50 | 27,59 | 27,70 | 27,70 | 4.275.013 |
| 03 abr 2024 | 28,78 | 29,92 | 28,34 | 28,65 | 28,65 | 6.192.494 |
| 02 abr 2024 | 27,67 | 29,12 | 27,51 | 28,97 | 28,97 | 6.119.962 |
| 01 abr 2024 | 26,74 | 28,05 | 26,74 | 27,84 | 27,84 | 4.188.722 |
| 29 mar 2024 | 26,60 | 27,41 | 26,44 | 26,74 | 26,74 | 1.802.700 |
| 28 mar 2024 | 26,00 | 26,90 | 26,00 | 26,44 | 26,44 | 2.536.594 |
| 27 mar 2024 | 27,98 | 28,16 | 26,10 | 26,19 | 26,19 | 4.114.232 |
| 26 mar 2024 | 26,27 | 28,28 | 26,27 | 28,16 | 28,16 | 5.798.375 |
| 25 mar 2024 | 27,59 | 27,90 | 26,25 | 26,37 | 26,37 | 4.213.666 |
| 22 mar 2024 | 27,04 | 29,27 | 27,00 | 28,06 | 28,06 | 6.344.644 |
| 21 mar 2024 | 27,91 | 28,15 | 27,18 | 27,35 | 27,35 | 2.583.783 |
| 20 mar 2024 | 27,80 | 28,25 | 27,74 | 27,98 | 27,98 | 2.084.683 |
| 19 mar 2024 | 28,00 | 28,40 | 27,88 | 27,97 | 27,97 | 2.713.158 |
| 18 mar 2024 | 28,31 | 28,60 | 27,81 | 28,27 | 28,27 | 3.047.228 |
| 15 mar 2024 | 27,42 | 28,09 | 27,34 | 27,95 | 27,95 | 2.331.503 |
| 14 mar 2024 | 28,11 | 28,89 | 27,41 | 27,64 | 27,64 | 2.965.006 |
| 13 mar 2024 | 27,97 | 28,55 | 27,89 | 28,38 | 28,38 | 3.722.838 |
| 12 mar 2024 | 28,16 | 28,47 | 27,81 | 28,15 | 28,15 | 4.760.365 |
| 11 mar 2024 | 26,98 | 29,00 | 26,98 | 28,50 | 28,50 | 7.530.675 |
| 08 mar 2024 | 26,50 | 27,00 | 26,18 | 26,66 | 26,66 | 2.828.288 |
| 07 mar 2024 | 27,00 | 27,29 | 26,25 | 26,28 | 26,28 | 3.014.785 |
| 06 mar 2024 | 26,62 | 27,20 | 26,31 | 26,90 | 26,90 | 3.463.286 |
| 05 mar 2024 | 27,29 | 27,46 | 26,39 | 26,90 | 26,90 | 4.649.229 |
| 04 mar 2024 | 28,54 | 28,83 | 27,30 | 27,75 | 27,75 | 4.035.928 |
| 01 mar 2024 | 28,60 | 29,12 | 28,18 | 28,41 | 28,41 | 5.777.688 |
| 29 feb 2024 | 26,10 | 29,20 | 26,10 | 29,20 | 29,20 | 8.026.310 |
| 28 feb 2024 | 28,10 | 30,00 | 26,01 | 26,80 | 26,80 | 8.202.445 |
| 27 feb 2024 | 26,31 | 27,47 | 26,10 | 27,45 | 27,45 | 4.452.309 |
| 26 feb 2024 | 26,50 | 27,18 | 25,93 | 26,56 | 26,56 | 5.021.738 |
| 23 feb 2024 | 25,99 | 26,98 | 25,76 | 26,54 | 26,54 | 5.271.540 |
| 22 feb 2024 | 24,93 | 26,02 | 24,75 | 25,70 | 25,70 | 4.472.646 |
| 21 feb 2024 | 24,49 | 26,40 | 24,12 | 25,24 | 25,24 | 5.671.978 |
| 20 feb 2024 | 24,30 | 24,89 | 23,75 | 24,72 | 24,72 | 3.329.080 |
| 19 feb 2024 | 23,75 | 24,75 | 23,70 | 24,40 | 24,40 | 3.537.560 |
| 08 feb 2024 | 22,32 | 24,26 | 22,12 | 23,75 | 23,75 | 3.593.147 |
| 07 feb 2024 | 23,99 | 24,79 | 22,30 | 22,33 | 22,33 | 3.875.125 |
| 06 feb 2024 | 23,00 | 25,09 | 22,08 | 24,08 | 24,08 | 4.137.297 |
| 05 feb 2024 | 25,52 | 25,87 | 23,91 | 24,01 | 24,01 | 4.231.759 |
| 02 feb 2024 | 25,32 | 26,49 | 23,91 | 26,38 | 26,38 | 6.187.031 |
| 01 feb 2024 | 25,15 | 26,44 | 24,99 | 25,23 | 25,23 | 3.660.458 |
| 31 ene 2024 | 27,14 | 28,68 | 26,00 | 26,04 | 26,04 | 5.107.468 |
| 30 ene 2024 | 25,79 | 29,69 | 24,74 | 28,13 | 28,13 | 7.664.833 |
| 29 ene 2024 | 26,11 | 26,63 | 25,60 | 25,79 | 25,79 | 4.032.900 |
| 26 ene 2024 | 27,17 | 27,80 | 26,88 | 27,04 | 27,04 | 3.665.059 |
| 25 ene 2024 | 26,73 | 27,58 | 26,39 | 27,55 | 27,55 | 4.225.612 |
| 24 ene 2024 | 27,06 | 27,34 | 25,60 | 26,82 | 26,82 | 4.798.982 |
| 23 ene 2024 | 27,11 | 27,90 | 26,41 | 27,03 | 27,03 | 4.444.626 |
| *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.