Mercados españoles cerrados en 2 hrs 5 min
IBEX 35
11.000,40 -118,50 (-1,07%) Euro Stoxx 50
4.891,93 -44,04 (-0,89%) Dólar/Euro
1,0673 -0,0042 (-0,39%) Petróleo Brent
84,89 -0,12 (-0,14%) Oro
2.315,00 -15,80 (-0,68%) Bitcoin EUR
57.591,23 +285,57 (+0,50%)
Nexwise Intelligence China Limited (301248.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 14,71 | 14,64 | 13,38 | 14,64 | 14,64 | 9.413.368 |
| 25 jun 2024 | 14,12 | 14,40 | 13,66 | 13,93 | 13,93 | 8.651.049 |
| 24 jun 2024 | 14,18 | 14,40 | 13,76 | 13,92 | 13,92 | 11.234.889 |
| 21 jun 2024 | 14,71 | 15,28 | 14,51 | 14,69 | 14,69 | 17.352.760 |
| 20 jun 2024 | 15,60 | 17,65 | 15,45 | 15,60 | 15,60 | 24.468.574 |
| 19 jun 2024 | 13,98 | 15,50 | 13,98 | 14,71 | 14,71 | 11.677.978 |
| 18 jun 2024 | 13,22 | 14,01 | 13,22 | 14,00 | 14,00 | 5.329.242 |
| 17 jun 2024 | 13,30 | 13,60 | 13,26 | 13,35 | 13,35 | 3.328.115 |
| 14 jun 2024 | 13,20 | 13,43 | 13,00 | 13,37 | 13,37 | 3.609.390 |
| 13 jun 2024 | 13,21 | 13,38 | 13,04 | 13,19 | 13,19 | 3.958.320 |
| 12 jun 2024 | 13,06 | 13,37 | 13,06 | 13,23 | 13,23 | 3.107.877 |
| 11 jun 2024 | 12,75 | 13,10 | 12,53 | 13,09 | 13,09 | 3.740.497 |
| 07 jun 2024 | 12,68 | 13,02 | 12,64 | 12,84 | 12,84 | 3.875.866 |
| 06 jun 2024 | 13,28 | 13,37 | 12,16 | 12,48 | 12,48 | 6.359.850 |
| 05 jun 2024 | 13,17 | 13,44 | 12,96 | 13,17 | 13,17 | 4.015.200 |
| 04 jun 2024 | 13,70 | 13,79 | 12,90 | 13,24 | 13,24 | 6.750.297 |
| 03 jun 2024 | 14,55 | 14,68 | 13,61 | 13,78 | 13,78 | 6.439.603 |
| 31 may 2024 | 13,41 | 14,71 | 13,41 | 14,37 | 14,37 | 9.675.403 |
| 30 may 2024 | 13,48 | 13,59 | 13,24 | 13,41 | 13,41 | 3.678.750 |
| 29 may 2024 | 13,66 | 13,93 | 13,40 | 13,64 | 13,64 | 5.359.500 |
| 28 may 2024 | 14,00 | 14,25 | 13,71 | 13,76 | 13,76 | 5.791.800 |
| 28 may 2024 | 0.1 Dividendo | |||||
| 27 may 2024 | 14,28 | 14,60 | 13,63 | 14,40 | 14,30 | 8.612.016 |
| 24 may 2024 | 15,45 | 15,72 | 14,28 | 14,28 | 14,18 | 14.404.988 |
| 23 may 2024 | 16,50 | 17,96 | 15,77 | 15,80 | 15,69 | 19.515.214 |
| 22 may 2024 | 14,77 | 15,28 | 14,77 | 15,12 | 15,02 | 5.951.019 |
| 21 may 2024 | 15,07 | 15,47 | 14,83 | 14,98 | 14,88 | 6.635.219 |
| 20 may 2024 | 14,90 | 15,22 | 14,81 | 15,16 | 15,05 | 8.573.397 |
| 17 may 2024 | 14,36 | 15,57 | 14,31 | 15,11 | 15,01 | 13.791.204 |
| 16 may 2024 | 13,53 | 14,12 | 13,53 | 14,02 | 13,92 | 5.319.362 |
| 15 may 2024 | 13,52 | 13,81 | 13,31 | 13,50 | 13,41 | 3.824.322 |
| 14 may 2024 | 13,72 | 13,86 | 13,56 | 13,68 | 13,59 | 3.475.622 |
| 13 may 2024 | 14,07 | 14,18 | 13,47 | 13,56 | 13,47 | 5.940.595 |
| 10 may 2024 | 14,85 | 15,26 | 14,41 | 14,41 | 14,31 | 5.683.238 |
| 09 may 2024 | 14,40 | 14,70 | 14,30 | 14,48 | 14,38 | 4.628.100 |
| 08 may 2024 | 14,97 | 14,97 | 14,40 | 14,45 | 14,35 | 5.592.533 |
| 07 may 2024 | 14,87 | 15,16 | 14,65 | 15,07 | 14,97 | 7.108.083 |
| 06 may 2024 | 14,96 | 15,23 | 14,74 | 14,84 | 14,74 | 6.323.437 |
| 30 abr 2024 | 15,10 | 15,35 | 14,67 | 14,82 | 14,72 | 8.391.718 |
| 29 abr 2024 | 14,98 | 16,13 | 14,80 | 15,32 | 15,21 | 12.376.702 |
| 26 abr 2024 | 14,71 | 15,06 | 14,50 | 14,79 | 14,69 | 11.310.050 |
| 25 abr 2024 | 15,50 | 15,78 | 14,30 | 14,78 | 14,68 | 16.071.966 |
| 24 abr 2024 | 12,58 | 15,17 | 12,42 | 15,17 | 15,06 | 11.897.847 |
| 23 abr 2024 | 11,97 | 12,78 | 11,97 | 12,64 | 12,55 | 4.966.876 |
| 22 abr 2024 | 12,55 | 12,65 | 12,03 | 12,19 | 12,11 | 5.245.208 |
| 19 abr 2024 | 12,35 | 13,00 | 12,26 | 12,91 | 12,82 | 6.431.812 |
| 18 abr 2024 | 12,62 | 13,14 | 12,14 | 12,54 | 12,45 | 6.806.372 |
| 17 abr 2024 | 11,38 | 12,49 | 11,38 | 12,47 | 12,38 | 6.148.377 |
| 16 abr 2024 | 12,25 | 12,42 | 10,71 | 11,03 | 10,95 | 7.115.679 |
| 15 abr 2024 | 13,36 | 13,58 | 12,15 | 12,47 | 12,38 | 6.836.517 |
| 12 abr 2024 | 13,83 | 14,07 | 13,43 | 13,43 | 13,34 | 4.398.000 |
| 11 abr 2024 | 14,06 | 14,43 | 13,80 | 13,82 | 13,72 | 5.008.907 |
| 10 abr 2024 | 14,84 | 14,94 | 13,80 | 14,38 | 14,28 | 6.853.807 |
| 09 abr 2024 | 14,75 | 15,39 | 14,64 | 14,98 | 14,88 | 5.626.924 |
| 08 abr 2024 | 15,59 | 15,60 | 14,56 | 14,62 | 14,52 | 7.444.832 |
| 03 abr 2024 | 16,39 | 16,43 | 15,44 | 15,80 | 15,69 | 12.046.107 |
| 02 abr 2024 | 15,70 | 16,85 | 15,38 | 16,80 | 16,68 | 19.335.887 |
| 01 abr 2024 | 15,65 | 16,10 | 15,54 | 15,88 | 15,77 | 11.614.710 |
| 29 mar 2024 | 15,23 | 16,40 | 15,08 | 16,10 | 15,99 | 11.800.388 |
| 28 mar 2024 | 14,48 | 15,52 | 14,24 | 15,52 | 15,41 | 12.418.104 |
| 27 mar 2024 | 15,16 | 15,35 | 13,89 | 14,07 | 13,97 | 8.057.120 |
| 26 mar 2024 | 14,68 | 15,23 | 14,46 | 14,98 | 14,88 | 6.820.846 |
| 25 mar 2024 | 14,93 | 15,43 | 14,48 | 14,59 | 14,49 | 7.042.664 |
| 22 mar 2024 | 15,60 | 15,79 | 15,08 | 15,20 | 15,09 | 12.571.341 |
| 21 mar 2024 | 15,40 | 16,47 | 15,11 | 16,15 | 16,04 | 18.378.696 |
| 20 mar 2024 | 14,81 | 15,58 | 14,79 | 15,55 | 15,44 | 12.045.312 |
| 19 mar 2024 | 14,64 | 14,97 | 14,51 | 14,74 | 14,64 | 8.222.688 |
| 18 mar 2024 | 14,21 | 14,82 | 14,05 | 14,76 | 14,66 | 9.098.732 |
| 15 mar 2024 | 13,77 | 14,17 | 13,68 | 14,13 | 14,03 | 5.527.162 |
| 14 mar 2024 | 14,17 | 14,31 | 13,57 | 13,89 | 13,79 | 8.205.198 |
| 13 mar 2024 | 14,65 | 14,70 | 14,16 | 14,32 | 14,22 | 6.980.220 |
| 12 mar 2024 | 14,78 | 14,95 | 14,25 | 14,52 | 14,42 | 9.030.988 |
| 11 mar 2024 | 14,62 | 15,09 | 14,32 | 14,94 | 14,84 | 12.008.137 |
| 08 mar 2024 | 14,08 | 15,48 | 13,52 | 15,17 | 15,06 | 17.071.097 |
| 07 mar 2024 | 13,82 | 14,34 | 13,52 | 14,05 | 13,95 | 10.005.386 |
| 06 mar 2024 | 13,29 | 13,87 | 13,20 | 13,80 | 13,70 | 6.298.899 |
| 05 mar 2024 | 13,77 | 13,90 | 13,31 | 13,41 | 13,32 | 8.414.657 |
| 04 mar 2024 | 14,01 | 14,16 | 13,36 | 14,03 | 13,93 | 9.850.107 |
| 01 mar 2024 | 12,84 | 13,62 | 12,76 | 13,56 | 13,47 | 7.980.027 |
| 29 feb 2024 | 12,08 | 12,95 | 11,95 | 12,83 | 12,74 | 8.085.433 |
| 28 feb 2024 | 14,18 | 14,48 | 12,00 | 12,33 | 12,24 | 12.314.528 |
| 27 feb 2024 | 13,00 | 14,16 | 12,90 | 14,02 | 13,92 | 8.430.289 |
| 26 feb 2024 | 13,08 | 13,63 | 12,75 | 13,19 | 13,10 | 7.691.250 |
| 23 feb 2024 | 12,40 | 12,92 | 11,98 | 12,86 | 12,77 | 6.892.851 |
| 22 feb 2024 | 11,20 | 12,19 | 11,20 | 12,09 | 12,01 | 5.718.647 |
| 21 feb 2024 | 10,88 | 11,75 | 10,67 | 11,22 | 11,14 | 4.832.100 |
| 20 feb 2024 | 10,59 | 11,03 | 10,42 | 10,96 | 10,88 | 4.490.585 |
| 19 feb 2024 | 10,09 | 10,93 | 10,09 | 10,69 | 10,62 | 6.209.880 |
| 08 feb 2024 | 8,53 | 9,97 | 8,31 | 9,90 | 9,83 | 7.632.149 |
| 07 feb 2024 | 9,58 | 9,79 | 8,40 | 8,59 | 8,53 | 7.148.320 |
| 06 feb 2024 | 9,63 | 10,13 | 8,57 | 9,58 | 9,51 | 6.433.269 |
| 05 feb 2024 | 11,57 | 11,57 | 9,51 | 9,80 | 9,73 | 6.047.730 |
| 02 feb 2024 | 12,41 | 12,81 | 11,03 | 11,58 | 11,50 | 4.174.108 |
| 01 feb 2024 | 12,76 | 12,78 | 12,07 | 12,41 | 12,32 | 3.207.084 |
| 31 ene 2024 | 13,73 | 13,73 | 12,59 | 12,61 | 12,52 | 3.515.983 |
| 30 ene 2024 | 14,18 | 14,44 | 13,71 | 13,73 | 13,63 | 1.769.150 |
| 29 ene 2024 | 15,00 | 15,22 | 14,27 | 14,30 | 14,20 | 1.936.300 |
| 26 ene 2024 | 15,08 | 15,37 | 14,97 | 15,00 | 14,90 | 1.878.150 |
| 25 ene 2024 | 14,43 | 15,09 | 14,27 | 15,05 | 14,95 | 2.312.271 |
| 24 ene 2024 | 14,30 | 14,45 | 13,75 | 14,42 | 14,32 | 3.249.290 |
| *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.