Mercados españoles cerrados en 4 hrs 27 min
IBEX 35
11.398,50 +76,50 (+0,68%) Euro Stoxx 50
5.018,00 +34,33 (+0,69%) Dólar/Euro
1,0841 -0,0013 (-0,12%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,70 +5,90 (+0,25%) Bitcoin EUR
63.565,00 +1.305,86 (+2,10%)
Hunan Airbluer Environmental Protection Technology Co., Ltd. (301259.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 21,60 | 22,25 | 21,54 | 21,75 | 21,75 | 1.855.874 |
| 31 may 2024 | 21,60 | 21,82 | 21,41 | 21,53 | 21,53 | 519.170 |
| 30 may 2024 | 21,77 | 22,00 | 21,53 | 21,82 | 21,82 | 861.756 |
| 29 may 2024 | 21,82 | 22,38 | 21,82 | 21,89 | 21,89 | 762.500 |
| 28 may 2024 | 22,10 | 22,33 | 21,60 | 22,06 | 22,06 | 1.418.140 |
| 27 may 2024 | 22,10 | 22,38 | 21,82 | 22,21 | 22,21 | 1.142.200 |
| 24 may 2024 | 22,08 | 22,30 | 21,10 | 22,00 | 22,00 | 1.945.968 |
| 23 may 2024 | 22,58 | 22,86 | 22,05 | 22,29 | 22,29 | 944.396 |
| 22 may 2024 | 22,70 | 22,96 | 22,43 | 22,55 | 22,55 | 904.080 |
| 21 may 2024 | 22,27 | 22,59 | 21,90 | 22,53 | 22,53 | 953.500 |
| 20 may 2024 | 22,13 | 22,39 | 21,70 | 22,30 | 22,30 | 744.620 |
| 17 may 2024 | 22,11 | 22,37 | 21,50 | 22,08 | 22,08 | 1.213.930 |
| 16 may 2024 | 22,66 | 22,66 | 22,20 | 22,24 | 22,24 | 857.818 |
| 15 may 2024 | 23,00 | 23,29 | 22,25 | 22,47 | 22,47 | 1.554.176 |
| 14 may 2024 | 22,43 | 22,97 | 22,32 | 22,93 | 22,93 | 797.590 |
| 13 may 2024 | 22,98 | 22,98 | 22,20 | 22,43 | 22,43 | 1.126.170 |
| 10 may 2024 | 23,30 | 24,18 | 22,73 | 23,02 | 23,02 | 1.323.400 |
| 09 may 2024 | 22,78 | 23,70 | 22,78 | 23,26 | 23,26 | 1.541.320 |
| 08 may 2024 | 22,87 | 23,14 | 22,45 | 22,79 | 22,79 | 981.990 |
| 07 may 2024 | 23,12 | 23,49 | 22,43 | 22,88 | 22,88 | 1.682.270 |
| 06 may 2024 | 23,06 | 23,53 | 22,23 | 22,91 | 22,91 | 2.089.160 |
| 30 abr 2024 | 22,42 | 23,48 | 22,42 | 23,02 | 23,02 | 2.092.690 |
| 29 abr 2024 | 21,92 | 22,75 | 21,83 | 22,41 | 22,41 | 1.797.680 |
| 26 abr 2024 | 22,53 | 22,53 | 21,02 | 22,04 | 22,04 | 2.060.750 |
| 25 abr 2024 | 21,90 | 22,87 | 21,72 | 22,41 | 22,41 | 1.336.320 |
| 24 abr 2024 | 21,90 | 22,61 | 21,83 | 22,18 | 22,18 | 1.155.765 |
| 23 abr 2024 | 21,99 | 22,50 | 21,78 | 22,09 | 22,09 | 1.093.540 |
| 22 abr 2024 | 22,92 | 22,92 | 21,63 | 22,22 | 22,22 | 1.873.400 |
| 19 abr 2024 | 21,60 | 22,64 | 21,43 | 22,53 | 22,53 | 1.674.370 |
| 18 abr 2024 | 22,84 | 22,84 | 21,58 | 21,60 | 21,60 | 1.805.740 |
| 17 abr 2024 | 21,50 | 22,99 | 21,50 | 22,85 | 22,85 | 1.286.590 |
| 16 abr 2024 | 21,76 | 22,23 | 21,03 | 21,90 | 21,90 | 1.601.997 |
| 15 abr 2024 | 21,83 | 21,94 | 20,89 | 21,85 | 21,85 | 2.427.781 |
| 12 abr 2024 | 22,41 | 22,63 | 21,90 | 21,96 | 21,96 | 1.394.545 |
| 11 abr 2024 | 22,53 | 22,89 | 22,28 | 22,39 | 22,39 | 1.128.180 |
| 10 abr 2024 | 22,77 | 23,26 | 22,60 | 22,71 | 22,71 | 957.050 |
| 09 abr 2024 | 22,51 | 23,30 | 22,46 | 23,01 | 23,01 | 1.624.521 |
| 08 abr 2024 | 23,80 | 23,80 | 22,53 | 22,60 | 22,60 | 2.405.866 |
| 03 abr 2024 | 23,24 | 23,96 | 23,10 | 23,82 | 23,82 | 2.251.196 |
| 02 abr 2024 | 23,10 | 23,41 | 22,60 | 23,19 | 23,19 | 1.539.551 |
| 01 abr 2024 | 23,35 | 23,50 | 23,05 | 23,28 | 23,28 | 1.404.946 |
| 29 mar 2024 | 21,98 | 22,74 | 21,94 | 23,35 | 23,35 | 1.040.220 |
| 28 mar 2024 | 21,54 | 22,41 | 21,53 | 22,01 | 22,01 | 2.324.220 |
| 27 mar 2024 | 22,36 | 22,46 | 21,30 | 21,30 | 21,30 | 2.636.720 |
| 26 mar 2024 | 21,70 | 22,77 | 21,70 | 22,36 | 22,36 | 2.941.290 |
| 25 mar 2024 | 22,80 | 23,00 | 21,44 | 21,79 | 21,79 | 3.709.665 |
| 22 mar 2024 | 24,00 | 24,23 | 23,00 | 23,33 | 23,33 | 3.190.313 |
| 21 mar 2024 | 24,36 | 24,86 | 23,59 | 24,19 | 24,19 | 2.482.958 |
| 20 mar 2024 | 23,57 | 24,37 | 23,25 | 24,23 | 24,23 | 2.595.040 |
| 19 mar 2024 | 23,54 | 23,94 | 23,01 | 23,53 | 23,53 | 2.759.060 |
| 18 mar 2024 | 22,00 | 23,78 | 22,00 | 23,59 | 23,59 | 4.199.187 |
| 15 mar 2024 | 21,43 | 22,18 | 21,43 | 21,99 | 21,99 | 2.799.290 |
| 14 mar 2024 | 21,86 | 22,14 | 20,87 | 21,44 | 21,44 | 3.354.768 |
| 13 mar 2024 | 21,83 | 22,20 | 21,57 | 21,94 | 21,94 | 2.905.142 |
| 12 mar 2024 | 20,82 | 22,68 | 20,50 | 21,88 | 21,88 | 7.752.177 |
| 11 mar 2024 | 19,17 | 20,96 | 18,91 | 20,96 | 20,96 | 4.975.188 |
| 08 mar 2024 | 18,66 | 19,19 | 18,66 | 19,19 | 19,19 | 1.925.639 |
| 07 mar 2024 | 18,60 | 19,15 | 18,53 | 18,78 | 18,78 | 2.254.538 |
| 06 mar 2024 | 18,49 | 18,79 | 18,20 | 18,79 | 18,79 | 2.725.159 |
| 05 mar 2024 | 19,12 | 19,12 | 18,55 | 18,65 | 18,65 | 2.190.351 |
| 04 mar 2024 | 18,94 | 19,59 | 18,80 | 18,89 | 18,89 | 3.813.458 |
| 01 mar 2024 | 18,95 | 19,29 | 18,69 | 19,10 | 19,10 | 3.425.919 |
| 29 feb 2024 | 18,63 | 19,43 | 18,40 | 19,07 | 19,07 | 3.980.864 |
| 28 feb 2024 | 18,00 | 19,88 | 17,88 | 18,53 | 18,53 | 5.900.735 |
| 27 feb 2024 | 17,29 | 17,98 | 17,29 | 17,94 | 17,94 | 2.733.220 |
| 26 feb 2024 | 17,26 | 17,68 | 17,21 | 17,41 | 17,41 | 2.967.838 |
| 23 feb 2024 | 17,25 | 17,51 | 16,84 | 17,27 | 17,27 | 3.290.218 |
| 22 feb 2024 | 16,60 | 17,39 | 16,21 | 17,11 | 17,11 | 2.617.052 |
| 21 feb 2024 | 15,69 | 16,64 | 15,69 | 16,37 | 16,37 | 1.909.519 |
| 20 feb 2024 | 15,43 | 15,98 | 15,43 | 15,88 | 15,88 | 1.553.368 |
| 19 feb 2024 | 15,51 | 15,81 | 14,89 | 15,65 | 15,65 | 2.484.499 |
| 08 feb 2024 | 14,76 | 15,40 | 14,25 | 15,31 | 15,31 | 2.718.161 |
| 07 feb 2024 | 15,06 | 15,29 | 14,55 | 14,95 | 14,95 | 3.125.015 |
| 06 feb 2024 | 15,44 | 15,84 | 14,10 | 15,33 | 15,33 | 3.163.980 |
| 05 feb 2024 | 15,41 | 15,55 | 13,88 | 15,31 | 15,31 | 3.814.430 |
| 02 feb 2024 | 16,16 | 16,35 | 15,02 | 15,40 | 15,40 | 3.691.479 |
| 01 feb 2024 | 16,01 | 16,29 | 15,57 | 16,14 | 16,14 | 2.052.566 |
| 31 ene 2024 | 16,61 | 16,81 | 15,87 | 16,11 | 16,11 | 3.986.010 |
| 30 ene 2024 | 16,45 | 17,04 | 16,31 | 16,72 | 16,72 | 2.312.958 |
| 29 ene 2024 | 17,06 | 17,27 | 16,70 | 16,86 | 16,86 | 1.875.184 |
| 26 ene 2024 | 16,65 | 17,17 | 16,56 | 17,06 | 17,06 | 3.134.194 |
| 25 ene 2024 | 16,04 | 16,73 | 15,89 | 16,72 | 16,72 | 2.606.449 |
| 24 ene 2024 | 16,23 | 16,44 | 15,28 | 16,03 | 16,03 | 2.517.520 |
| 23 ene 2024 | 15,38 | 15,96 | 14,67 | 15,88 | 15,88 | 2.873.178 |
| 22 ene 2024 | 15,72 | 15,84 | 15,02 | 15,38 | 15,38 | 2.264.471 |
| 19 ene 2024 | 15,90 | 15,97 | 15,66 | 15,85 | 15,85 | 1.059.340 |
| 18 ene 2024 | 15,67 | 15,98 | 15,57 | 15,90 | 15,90 | 2.674.610 |
| 17 ene 2024 | 16,48 | 16,76 | 15,80 | 15,89 | 15,89 | 2.557.230 |
| 16 ene 2024 | 16,62 | 16,68 | 16,23 | 16,55 | 16,55 | 1.786.820 |
| 15 ene 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 12 ene 2024 | 16,38 | 17,07 | 16,37 | 16,58 | 16,58 | 3.135.280 |
| 11 ene 2024 | 16,18 | 16,42 | 15,96 | 16,38 | 16,38 | 774.160 |
| 10 ene 2024 | 16,34 | 16,45 | 16,03 | 16,18 | 16,18 | 1.075.810 |
| 09 ene 2024 | 16,03 | 16,36 | 16,03 | 16,27 | 16,27 | 1.010.964 |
| 08 ene 2024 | 16,40 | 16,56 | 16,11 | 16,23 | 16,23 | 1.123.575 |
| 05 ene 2024 | 16,63 | 16,73 | 16,23 | 16,40 | 16,40 | 1.567.594 |
| 04 ene 2024 | 16,61 | 16,63 | 16,45 | 16,55 | 16,55 | 809.295 |
| 03 ene 2024 | 16,57 | 16,65 | 16,40 | 16,50 | 16,50 | 1.128.260 |
| 02 ene 2024 | 16,22 | 16,68 | 16,21 | 16,62 | 16,62 | 1.172.576 |
| 29 dic 2023 | 16,49 | 16,68 | 16,38 | 16,53 | 16,53 | 1.399.488 |
| *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.