Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0749 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.535,53 +863,55 (+1,52%)
Beijing CTJ Information Technology Co., Ltd. (301153.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 | 28,90 | 29,40 | 27,69 | 28,26 | 28,26 | 14.318.018 |
| 27 jun 2024 | 28,30 | 30,09 | 27,53 | 29,58 | 29,58 | 18.874.992 |
| 26 jun 2024 | 27,74 | 28,39 | 26,25 | 28,35 | 28,35 | 10.884.845 |
| 25 jun 2024 | 25,80 | 28,20 | 25,34 | 27,55 | 27,55 | 8.582.993 |
| 24 jun 2024 | 26,90 | 27,09 | 25,80 | 25,80 | 25,80 | 2.254.264 |
| 21 jun 2024 | 26,68 | 27,50 | 26,41 | 27,18 | 27,18 | 2.545.240 |
| 20 jun 2024 | 27,62 | 27,70 | 26,85 | 26,86 | 26,86 | 4.012.135 |
| 19 jun 2024 | 27,40 | 28,70 | 27,30 | 28,00 | 28,00 | 5.423.663 |
| 18 jun 2024 | 27,27 | 27,69 | 27,19 | 27,38 | 27,38 | 1.592.088 |
| 17 jun 2024 | 27,46 | 27,60 | 26,90 | 27,32 | 27,32 | 2.103.559 |
| 14 jun 2024 | 27,40 | 27,83 | 26,47 | 27,31 | 27,31 | 3.858.768 |
| 13 jun 2024 | 27,59 | 27,80 | 27,11 | 27,19 | 27,19 | 1.851.296 |
| 12 jun 2024 | 27,43 | 28,08 | 27,07 | 27,48 | 27,48 | 2.355.777 |
| 11 jun 2024 | 25,81 | 27,47 | 25,55 | 27,43 | 27,43 | 4.072.357 |
| 07 jun 2024 | 26,65 | 26,96 | 25,80 | 25,96 | 25,96 | 2.778.028 |
| 06 jun 2024 | 27,59 | 27,88 | 26,50 | 26,55 | 26,55 | 3.666.902 |
| 05 jun 2024 | 28,08 | 28,15 | 27,60 | 27,60 | 27,60 | 1.412.436 |
| 04 jun 2024 | 28,00 | 28,25 | 27,67 | 27,93 | 27,93 | 2.147.177 |
| 03 jun 2024 | 28,50 | 28,65 | 27,93 | 28,16 | 28,16 | 3.025.200 |
| 31 may 2024 | 28,44 | 28,96 | 28,36 | 28,72 | 28,72 | 2.848.603 |
| 30 may 2024 | 27,90 | 28,58 | 27,55 | 28,49 | 28,49 | 4.694.496 |
| 29 may 2024 | 28,29 | 28,99 | 27,89 | 28,18 | 28,18 | 3.099.424 |
| 28 may 2024 | 28,94 | 29,10 | 27,80 | 28,16 | 28,16 | 4.299.648 |
| 27 may 2024 | 28,78 | 29,10 | 28,28 | 28,96 | 28,96 | 3.124.656 |
| 24 may 2024 | 29,69 | 29,88 | 28,85 | 28,95 | 28,95 | 3.251.844 |
| 23 may 2024 | 30,20 | 30,36 | 29,64 | 29,71 | 29,71 | 1.992.500 |
| 22 may 2024 | 30,76 | 30,76 | 29,96 | 30,22 | 30,22 | 2.449.037 |
| 21 may 2024 | 31,05 | 31,39 | 30,50 | 30,60 | 30,60 | 3.074.588 |
| 20 may 2024 | 29,79 | 31,49 | 29,63 | 31,05 | 31,05 | 6.180.050 |
| 17 may 2024 | 29,80 | 30,17 | 29,52 | 29,93 | 29,93 | 3.646.576 |
| 16 may 2024 | 30,13 | 30,43 | 29,59 | 29,90 | 29,90 | 3.797.806 |
| 15 may 2024 | 30,80 | 30,90 | 30,06 | 30,23 | 30,23 | 4.355.324 |
| 14 may 2024 | 30,47 | 31,02 | 30,18 | 30,93 | 30,93 | 3.741.258 |
| 13 may 2024 | 30,13 | 30,85 | 29,16 | 30,33 | 30,33 | 2.889.200 |
| 10 may 2024 | 30,40 | 30,80 | 30,03 | 30,42 | 30,42 | 3.298.789 |
| 09 may 2024 | 30,32 | 30,69 | 29,61 | 30,42 | 30,42 | 4.423.863 |
| 09 may 2024 | 1 Dividendo | |||||
| 09 may 2024 | 1.8:1 Split de acciones | |||||
| 08 may 2024 | 31,09 | 31,44 | 30,69 | 30,80 | 29,80 | 5.018.360 |
| 07 may 2024 | 32,10 | 32,22 | 31,06 | 31,30 | 30,28 | 6.617.480 |
| 06 may 2024 | 33,06 | 33,55 | 32,10 | 32,27 | 31,22 | 4.662.725 |
| 30 abr 2024 | 33,37 | 33,44 | 32,28 | 32,72 | 31,65 | 4.052.050 |
| 29 abr 2024 | 32,06 | 33,05 | 31,99 | 32,86 | 31,79 | 5.844.319 |
| 26 abr 2024 | 31,48 | 31,92 | 29,72 | 31,70 | 30,67 | 10.265.128 |
| 25 abr 2024 | 32,78 | 32,92 | 32,39 | 32,83 | 31,76 | 3.002.824 |
| 24 abr 2024 | 31,93 | 32,86 | 31,93 | 32,81 | 31,75 | 3.807.259 |
| 23 abr 2024 | 31,99 | 32,44 | 31,84 | 32,13 | 31,09 | 2.448.612 |
| 22 abr 2024 | 31,77 | 32,54 | 31,18 | 32,04 | 31,00 | 2.634.125 |
| 19 abr 2024 | 31,84 | 32,00 | 31,20 | 31,76 | 30,72 | 2.724.024 |
| 18 abr 2024 | 32,22 | 32,67 | 31,81 | 32,11 | 31,07 | 3.453.379 |
| 17 abr 2024 | 31,60 | 32,44 | 31,37 | 32,39 | 31,34 | 3.821.878 |
| 16 abr 2024 | 31,67 | 32,52 | 30,87 | 31,21 | 30,19 | 4.140.966 |
| 15 abr 2024 | 32,16 | 33,72 | 31,77 | 32,41 | 31,35 | 5.522.716 |
| 12 abr 2024 | 31,88 | 33,04 | 31,74 | 31,75 | 30,72 | 3.184.309 |
| 11 abr 2024 | 30,67 | 32,71 | 30,67 | 31,96 | 30,92 | 4.956.431 |
| 10 abr 2024 | 31,69 | 31,94 | 30,78 | 31,14 | 30,13 | 2.622.969 |
| 09 abr 2024 | 32,02 | 32,46 | 31,44 | 32,11 | 31,06 | 3.788.686 |
| 08 abr 2024 | 33,58 | 33,74 | 32,14 | 32,18 | 31,13 | 5.202.531 |
| 03 abr 2024 | 33,90 | 34,76 | 33,33 | 33,70 | 32,61 | 3.418.783 |
| 02 abr 2024 | 34,93 | 34,93 | 33,51 | 33,91 | 32,81 | 4.427.130 |
| 01 abr 2024 | 35,83 | 36,22 | 34,82 | 35,05 | 33,91 | 6.497.343 |
| 29 mar 2024 | 35,37 | 36,72 | 34,81 | 36,53 | 35,34 | 4.378.804 |
| 28 mar 2024 | 34,25 | 35,27 | 34,05 | 34,26 | 33,14 | 3.215.736 |
| 27 mar 2024 | 35,47 | 35,70 | 34,08 | 34,20 | 33,09 | 2.594.937 |
| 26 mar 2024 | 36,95 | 37,50 | 35,44 | 35,47 | 34,32 | 3.246.186 |
| 25 mar 2024 | 38,63 | 38,96 | 37,00 | 37,09 | 35,88 | 2.631.164 |
| 22 mar 2024 | 38,89 | 39,09 | 37,82 | 38,75 | 37,49 | 3.015.279 |
| 21 mar 2024 | 39,54 | 39,93 | 38,62 | 38,96 | 37,69 | 3.646.512 |
| 20 mar 2024 | 38,82 | 40,36 | 38,66 | 39,67 | 38,38 | 4.222.402 |
| 19 mar 2024 | 38,78 | 39,56 | 38,62 | 38,86 | 37,59 | 3.844.062 |
| 18 mar 2024 | 38,07 | 39,21 | 37,53 | 39,14 | 37,87 | 7.049.912 |
| 15 mar 2024 | 37,99 | 38,07 | 37,03 | 38,07 | 36,83 | 2.571.984 |
| 14 mar 2024 | 38,49 | 38,81 | 37,28 | 37,97 | 36,74 | 2.482.380 |
| 13 mar 2024 | 38,25 | 39,27 | 37,33 | 38,44 | 37,20 | 4.949.591 |
| 12 mar 2024 | 36,55 | 39,97 | 36,14 | 38,38 | 37,13 | 5.535.300 |
| 11 mar 2024 | 36,01 | 36,57 | 35,41 | 36,55 | 35,36 | 1.936.657 |
| 08 mar 2024 | 35,06 | 36,03 | 34,89 | 35,92 | 34,75 | 1.570.293 |
| 07 mar 2024 | 36,43 | 36,61 | 34,99 | 35,06 | 33,92 | 2.519.654 |
| 06 mar 2024 | 36,14 | 36,87 | 35,84 | 36,34 | 35,16 | 1.964.761 |
| 05 mar 2024 | 36,67 | 37,43 | 36,40 | 36,75 | 35,56 | 2.665.409 |
| 04 mar 2024 | 37,22 | 37,33 | 36,11 | 37,11 | 35,91 | 2.849.247 |
| 01 mar 2024 | 36,12 | 37,39 | 36,09 | 37,22 | 36,01 | 3.027.474 |
| 29 feb 2024 | 34,77 | 36,47 | 34,72 | 36,19 | 35,01 | 3.021.156 |
| 28 feb 2024 | 37,22 | 37,65 | 34,61 | 34,61 | 33,49 | 3.883.716 |
| 27 feb 2024 | 36,17 | 37,47 | 35,84 | 37,34 | 36,13 | 3.063.200 |
| 26 feb 2024 | 35,79 | 36,91 | 35,48 | 36,17 | 35,00 | 2.833.986 |
| 23 feb 2024 | 36,11 | 36,11 | 35,11 | 35,83 | 34,67 | 2.564.987 |
| 22 feb 2024 | 35,22 | 36,44 | 35,17 | 35,83 | 34,66 | 2.837.035 |
| 21 feb 2024 | 34,97 | 36,31 | 34,65 | 35,22 | 34,08 | 3.191.518 |
| 20 feb 2024 | 34,89 | 35,99 | 34,26 | 35,39 | 34,24 | 3.205.407 |
| 19 feb 2024 | 35,84 | 36,66 | 34,44 | 35,23 | 34,08 | 4.503.772 |
| 08 feb 2024 | 33,73 | 36,76 | 33,67 | 35,46 | 34,31 | 4.535.913 |
| 07 feb 2024 | 31,43 | 34,44 | 31,11 | 33,28 | 32,20 | 5.036.891 |
| 06 feb 2024 | 26,71 | 31,82 | 25,88 | 31,41 | 30,39 | 5.682.585 |
| 05 feb 2024 | 29,67 | 30,00 | 26,39 | 26,67 | 25,81 | 5.224.505 |
| 02 feb 2024 | 31,28 | 31,93 | 29,24 | 30,26 | 29,27 | 3.009.175 |
| 01 feb 2024 | 31,04 | 32,33 | 30,61 | 31,23 | 30,22 | 2.545.108 |
| 31 ene 2024 | 32,58 | 32,86 | 31,21 | 31,31 | 30,29 | 2.871.246 |
| 30 ene 2024 | 33,95 | 34,56 | 32,78 | 32,86 | 31,79 | 1.919.325 |
| 29 ene 2024 | 35,32 | 35,67 | 33,93 | 33,95 | 32,85 | 2.131.704 |
| *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.