Mercados españoles abiertos en 4 hrs 54 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.723,02 -200,01 (-0,51%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
77,92 -0,44 (-0,56%) Bitcoin EUR
63.412,88 +466,25 (+0,74%)
Highbroad Advanced Material (Hefei) Co., Ltd. (301321.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 09:51AM CST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 13,02 | 13,47 | 12,68 | 12,79 | 12,79 | 1.194.900 |
| 03 jun 2024 | 13,74 | 14,00 | 13,03 | 13,36 | 13,36 | 4.764.630 |
| 31 may 2024 | 13,02 | 13,90 | 13,02 | 13,75 | 13,75 | 6.784.513 |
| 30 may 2024 | 13,03 | 13,54 | 12,56 | 12,95 | 12,95 | 6.012.625 |
| 29 may 2024 | 13,52 | 13,79 | 13,18 | 13,27 | 13,27 | 7.085.980 |
| 28 may 2024 | 13,76 | 14,10 | 13,41 | 13,49 | 13,49 | 7.760.846 |
| 27 may 2024 | 13,94 | 14,76 | 13,34 | 13,96 | 13,96 | 10.354.627 |
| 24 may 2024 | 14,81 | 15,70 | 14,13 | 14,13 | 14,13 | 14.870.356 |
| 23 may 2024 | 14,00 | 14,65 | 13,92 | 14,11 | 14,11 | 6.406.301 |
| 22 may 2024 | 13,90 | 14,59 | 13,68 | 14,35 | 14,35 | 7.536.436 |
| 21 may 2024 | 13,33 | 14,07 | 13,12 | 13,87 | 13,87 | 8.409.762 |
| 20 may 2024 | 13,23 | 13,44 | 12,75 | 13,41 | 13,41 | 6.774.850 |
| 17 may 2024 | 12,47 | 13,66 | 12,40 | 13,43 | 13,43 | 6.380.690 |
| 16 may 2024 | 12,17 | 12,51 | 12,15 | 12,40 | 12,40 | 2.137.110 |
| 15 may 2024 | 12,06 | 12,25 | 11,85 | 12,11 | 12,11 | 2.524.530 |
| 14 may 2024 | 11,73 | 12,18 | 11,73 | 12,01 | 12,01 | 2.407.740 |
| 13 may 2024 | 12,28 | 12,28 | 11,65 | 11,73 | 11,73 | 3.478.710 |
| 10 may 2024 | 12,84 | 12,88 | 12,23 | 12,32 | 12,32 | 3.579.388 |
| 09 may 2024 | 12,68 | 12,91 | 12,63 | 12,78 | 12,78 | 2.244.037 |
| 08 may 2024 | 12,90 | 13,13 | 12,60 | 12,68 | 12,68 | 2.921.548 |
| 07 may 2024 | 12,79 | 13,01 | 12,63 | 12,95 | 12,95 | 3.023.576 |
| 06 may 2024 | 12,45 | 12,86 | 12,40 | 12,80 | 12,80 | 4.147.760 |
| 30 abr 2024 | 12,81 | 12,85 | 12,14 | 12,23 | 12,23 | 3.993.040 |
| 29 abr 2024 | 12,34 | 12,79 | 12,32 | 12,79 | 12,79 | 5.084.882 |
| 26 abr 2024 | 12,62 | 12,83 | 12,01 | 12,41 | 12,41 | 7.054.973 |
| 25 abr 2024 | 12,99 | 13,27 | 12,82 | 13,20 | 13,20 | 3.278.424 |
| 24 abr 2024 | 12,61 | 12,99 | 12,61 | 12,99 | 12,99 | 3.352.926 |
| 23 abr 2024 | 12,20 | 12,70 | 12,20 | 12,68 | 12,68 | 3.606.029 |
| 22 abr 2024 | 12,40 | 12,45 | 11,80 | 12,11 | 12,11 | 3.099.403 |
| 19 abr 2024 | 11,87 | 12,84 | 11,87 | 12,44 | 12,44 | 3.374.600 |
| 18 abr 2024 | 13,20 | 13,20 | 12,50 | 12,56 | 12,56 | 4.844.146 |
| 17 abr 2024 | 12,24 | 13,44 | 12,24 | 13,05 | 13,05 | 6.261.124 |
| 16 abr 2024 | 13,14 | 13,14 | 11,23 | 11,78 | 11,78 | 7.396.697 |
| 15 abr 2024 | 15,00 | 15,46 | 12,96 | 13,30 | 13,30 | 10.714.425 |
| 12 abr 2024 | 15,11 | 16,00 | 15,10 | 15,47 | 15,47 | 10.870.634 |
| 11 abr 2024 | 14,42 | 15,61 | 14,35 | 15,52 | 15,52 | 9.894.170 |
| 10 abr 2024 | 14,64 | 15,63 | 14,32 | 15,01 | 15,01 | 7.573.680 |
| 09 abr 2024 | 14,50 | 14,74 | 14,20 | 14,69 | 14,69 | 3.211.534 |
| 08 abr 2024 | 14,57 | 15,29 | 14,08 | 14,51 | 14,51 | 4.910.911 |
| 03 abr 2024 | 14,90 | 14,93 | 14,31 | 14,51 | 14,51 | 3.271.300 |
| 02 abr 2024 | 15,29 | 15,35 | 14,74 | 14,95 | 14,95 | 4.774.776 |
| 01 abr 2024 | 14,70 | 15,50 | 14,70 | 15,37 | 15,37 | 5.936.699 |
| 29 mar 2024 | 14,40 | 14,58 | 14,06 | 14,63 | 14,63 | 1.879.858 |
| 28 mar 2024 | 13,84 | 14,71 | 13,78 | 14,38 | 14,38 | 4.698.538 |
| 27 mar 2024 | 14,85 | 14,88 | 13,81 | 13,88 | 13,88 | 5.204.632 |
| 26 mar 2024 | 15,11 | 15,34 | 14,40 | 14,81 | 14,81 | 7.980.293 |
| 25 mar 2024 | 15,30 | 16,45 | 15,05 | 15,13 | 15,13 | 9.577.358 |
| 22 mar 2024 | 16,01 | 16,24 | 15,39 | 15,43 | 15,43 | 11.931.210 |
| 21 mar 2024 | 15,40 | 16,91 | 15,08 | 16,68 | 16,68 | 12.308.528 |
| 20 mar 2024 | 15,05 | 15,30 | 14,88 | 15,24 | 15,24 | 4.524.049 |
| 19 mar 2024 | 14,77 | 15,46 | 14,62 | 15,19 | 15,19 | 5.651.445 |
| 18 mar 2024 | 14,24 | 14,98 | 14,24 | 14,86 | 14,86 | 7.113.972 |
| 15 mar 2024 | 13,78 | 14,18 | 13,76 | 14,16 | 14,16 | 4.321.420 |
| 14 mar 2024 | 14,18 | 14,27 | 13,78 | 13,90 | 13,90 | 4.704.649 |
| 13 mar 2024 | 14,10 | 14,40 | 14,08 | 14,29 | 14,29 | 4.603.937 |
| 12 mar 2024 | 14,41 | 14,45 | 13,86 | 14,17 | 14,17 | 4.450.931 |
| 11 mar 2024 | 13,70 | 14,12 | 13,62 | 14,12 | 14,12 | 4.028.490 |
| 08 mar 2024 | 13,45 | 13,99 | 13,31 | 13,95 | 13,95 | 4.427.286 |
| 07 mar 2024 | 14,03 | 14,07 | 13,40 | 13,44 | 13,44 | 4.513.492 |
| 06 mar 2024 | 13,85 | 14,09 | 13,35 | 13,88 | 13,88 | 5.557.260 |
| 05 mar 2024 | 14,17 | 14,44 | 13,68 | 13,77 | 13,77 | 6.784.289 |
| 04 mar 2024 | 14,40 | 14,60 | 13,70 | 14,23 | 14,23 | 7.607.872 |
| 01 mar 2024 | 13,15 | 14,29 | 12,99 | 13,82 | 13,82 | 6.876.471 |
| 29 feb 2024 | 12,26 | 13,12 | 12,12 | 13,02 | 13,02 | 5.555.343 |
| 28 feb 2024 | 14,19 | 14,34 | 12,23 | 12,26 | 12,26 | 9.647.173 |
| 27 feb 2024 | 13,59 | 14,24 | 13,31 | 14,23 | 14,23 | 5.265.945 |
| 26 feb 2024 | 13,11 | 13,88 | 13,02 | 13,48 | 13,48 | 6.121.846 |
| 23 feb 2024 | 12,50 | 13,28 | 12,49 | 13,25 | 13,25 | 5.080.035 |
| 22 feb 2024 | 12,12 | 12,49 | 12,10 | 12,46 | 12,46 | 4.206.161 |
| 21 feb 2024 | 12,00 | 12,68 | 11,60 | 12,12 | 12,12 | 7.235.558 |
| 20 feb 2024 | 11,70 | 12,27 | 11,40 | 12,15 | 12,15 | 8.781.006 |
| 19 feb 2024 | 10,45 | 11,56 | 10,45 | 11,52 | 11,52 | 8.525.999 |
| 08 feb 2024 | 9,40 | 10,39 | 8,58 | 10,32 | 10,32 | 10.461.377 |
| 07 feb 2024 | 10,19 | 10,19 | 8,71 | 9,17 | 9,17 | 8.915.090 |
| 06 feb 2024 | 10,05 | 10,83 | 9,16 | 10,20 | 10,20 | 6.675.575 |
| 05 feb 2024 | 12,06 | 12,06 | 10,04 | 10,34 | 10,34 | 6.429.627 |
| 02 feb 2024 | 12,89 | 13,29 | 11,52 | 12,14 | 12,14 | 3.786.596 |
| 01 feb 2024 | 13,08 | 13,29 | 12,68 | 12,93 | 12,93 | 3.725.365 |
| 31 ene 2024 | 14,38 | 14,46 | 13,11 | 13,14 | 13,14 | 3.570.290 |
| 30 ene 2024 | 14,75 | 14,90 | 14,26 | 14,26 | 14,26 | 2.573.255 |
| 29 ene 2024 | 15,46 | 15,59 | 14,66 | 14,76 | 14,76 | 3.261.800 |
| 26 ene 2024 | 15,56 | 15,86 | 15,31 | 15,34 | 15,34 | 2.393.345 |
| 25 ene 2024 | 15,10 | 15,58 | 14,81 | 15,58 | 15,58 | 3.397.229 |
| 24 ene 2024 | 15,18 | 15,36 | 14,56 | 15,05 | 15,05 | 2.947.761 |
| 23 ene 2024 | 15,09 | 15,30 | 14,74 | 15,09 | 15,09 | 2.921.384 |
| 22 ene 2024 | 15,88 | 16,20 | 14,90 | 15,07 | 15,07 | 3.292.282 |
| 19 ene 2024 | 16,49 | 16,67 | 16,04 | 16,05 | 16,05 | 2.403.953 |
| 18 ene 2024 | 16,32 | 16,50 | 15,79 | 16,32 | 16,32 | 3.743.934 |
| 17 ene 2024 | 16,78 | 16,78 | 16,31 | 16,32 | 16,32 | 2.502.404 |
| 16 ene 2024 | 16,97 | 16,97 | 16,48 | 16,77 | 16,77 | 3.785.703 |
| 15 ene 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 12 ene 2024 | 17,19 | 17,57 | 16,90 | 17,07 | 17,07 | 3.415.172 |
| 11 ene 2024 | 16,43 | 17,30 | 16,42 | 17,23 | 17,23 | 3.293.247 |
| 10 ene 2024 | 17,00 | 17,21 | 16,50 | 16,52 | 16,52 | 3.841.467 |
| 09 ene 2024 | 17,10 | 17,62 | 16,96 | 17,14 | 17,14 | 2.983.991 |
| 08 ene 2024 | 17,69 | 17,98 | 16,98 | 17,01 | 17,01 | 3.660.505 |
| 05 ene 2024 | 18,11 | 18,78 | 17,46 | 17,62 | 17,62 | 5.267.366 |
| 04 ene 2024 | 18,29 | 18,66 | 17,94 | 18,08 | 18,08 | 5.049.882 |
| 03 ene 2024 | 18,69 | 19,10 | 18,13 | 18,37 | 18,37 | 5.134.910 |
| 02 ene 2024 | 19,21 | 19,42 | 18,80 | 18,92 | 18,92 | 6.977.498 |
| *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.