Mercados españoles cerrados en 7 hrs 37 min
IBEX 35
11.157,10 +38,20 (+0,34%) Euro Stoxx 50
4.970,32 +34,35 (+0,70%) Dólar/Euro
1,0697 -0,0018 (-0,17%) Petróleo Brent
85,27 +0,26 (+0,31%) Oro
2.326,00 -4,80 (-0,21%) Bitcoin EUR
57.671,13 +956,71 (+1,69%)
Shenzhen Manst Technology Co., Ltd. (301325.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 | 44,92 | 44,10 | 41,48 | 44,00 | 44,00 | 1.424.136 |
| 25 jun 2024 | 42,39 | 43,24 | 41,70 | 42,17 | 42,17 | 1.027.157 |
| 24 jun 2024 | 44,40 | 44,40 | 42,36 | 42,40 | 42,40 | 1.623.064 |
| 21 jun 2024 | 44,92 | 45,16 | 44,24 | 44,78 | 44,78 | 946.140 |
| 20 jun 2024 | 46,45 | 46,87 | 44,63 | 44,68 | 44,68 | 1.787.792 |
| 19 jun 2024 | 48,01 | 48,05 | 46,51 | 46,63 | 46,63 | 1.723.577 |
| 18 jun 2024 | 47,70 | 48,00 | 47,01 | 48,00 | 48,00 | 1.541.260 |
| 17 jun 2024 | 46,71 | 48,14 | 46,51 | 47,75 | 47,75 | 1.345.328 |
| 14 jun 2024 | 48,00 | 48,00 | 46,42 | 47,34 | 47,34 | 1.555.144 |
| 13 jun 2024 | 47,78 | 48,53 | 47,50 | 48,08 | 48,08 | 1.442.001 |
| 12 jun 2024 | 46,72 | 47,83 | 46,47 | 47,80 | 47,80 | 1.255.925 |
| 11 jun 2024 | 46,74 | 46,95 | 45,54 | 46,95 | 46,95 | 1.339.491 |
| 07 jun 2024 | 46,64 | 47,17 | 45,90 | 46,86 | 46,86 | 1.555.993 |
| 06 jun 2024 | 49,38 | 49,60 | 46,18 | 46,26 | 46,26 | 2.455.570 |
| 05 jun 2024 | 49,84 | 50,07 | 49,06 | 49,11 | 49,11 | 1.517.845 |
| 04 jun 2024 | 48,48 | 50,34 | 48,48 | 50,05 | 50,05 | 2.288.477 |
| 03 jun 2024 | 48,87 | 49,29 | 48,43 | 48,98 | 48,98 | 1.790.514 |
| 31 may 2024 | 50,60 | 50,66 | 49,43 | 49,47 | 49,47 | 1.935.500 |
| 30 may 2024 | 51,00 | 51,12 | 49,50 | 49,79 | 49,79 | 2.462.647 |
| 29 may 2024 | 49,00 | 51,88 | 48,95 | 51,20 | 51,20 | 4.727.394 |
| 28 may 2024 | 50,02 | 50,67 | 48,88 | 49,01 | 49,01 | 2.835.864 |
| 27 may 2024 | 52,00 | 52,60 | 49,60 | 50,53 | 50,53 | 4.197.769 |
| 24 may 2024 | 57,77 | 58,50 | 52,34 | 52,55 | 52,55 | 6.405.866 |
| 24 may 2024 | 0.5 Dividendo | |||||
| 24 may 2024 | 1.2:1 Split de acciones | |||||
| 23 may 2024 | 61,66 | 62,40 | 57,26 | 57,27 | 56,77 | 9.508.777 |
| 22 may 2024 | 52,63 | 58,39 | 52,63 | 58,39 | 57,88 | 7.602.631 |
| 21 may 2024 | 48,38 | 49,58 | 47,68 | 48,66 | 48,23 | 1.839.403 |
| 20 may 2024 | 47,00 | 48,33 | 46,83 | 48,28 | 47,86 | 1.991.635 |
| 17 may 2024 | 46,83 | 46,90 | 46,30 | 46,72 | 46,32 | 1.319.065 |
| 16 may 2024 | 46,97 | 47,20 | 46,69 | 46,83 | 46,42 | 1.025.770 |
| 15 may 2024 | 47,43 | 48,08 | 46,76 | 46,88 | 46,47 | 1.318.800 |
| 14 may 2024 | 47,91 | 49,00 | 47,41 | 47,78 | 47,37 | 1.442.728 |
| 13 may 2024 | 50,07 | 50,07 | 47,79 | 47,92 | 47,50 | 2.784.074 |
| 10 may 2024 | 52,50 | 53,31 | 51,27 | 51,41 | 50,96 | 1.849.587 |
| 09 may 2024 | 51,67 | 53,55 | 51,67 | 53,13 | 52,67 | 1.935.274 |
| 08 may 2024 | 52,92 | 53,08 | 51,00 | 51,17 | 50,73 | 1.488.817 |
| 07 may 2024 | 52,58 | 53,46 | 52,58 | 53,08 | 52,61 | 1.193.878 |
| 06 may 2024 | 52,22 | 53,38 | 52,22 | 52,99 | 52,53 | 1.678.468 |
| 30 abr 2024 | 53,29 | 53,72 | 51,08 | 51,35 | 50,90 | 1.753.449 |
| 29 abr 2024 | 51,98 | 54,09 | 51,79 | 53,61 | 53,14 | 1.697.329 |
| 26 abr 2024 | 51,67 | 53,17 | 50,25 | 52,82 | 52,36 | 2.174.107 |
| 25 abr 2024 | 54,17 | 54,17 | 51,32 | 52,13 | 51,67 | 2.896.053 |
| 24 abr 2024 | 55,73 | 57,21 | 55,23 | 57,13 | 56,63 | 1.488.618 |
| 23 abr 2024 | 56,15 | 57,33 | 55,69 | 55,98 | 55,49 | 1.475.322 |
| 22 abr 2024 | 52,92 | 59,72 | 52,73 | 57,00 | 56,50 | 3.026.467 |
| 19 abr 2024 | 53,48 | 53,83 | 51,08 | 51,42 | 50,98 | 2.163.219 |
| 18 abr 2024 | 56,33 | 57,23 | 53,83 | 54,77 | 54,29 | 2.073.795 |
| 17 abr 2024 | 54,83 | 57,67 | 54,83 | 56,37 | 55,87 | 1.687.549 |
| 16 abr 2024 | 59,29 | 59,73 | 54,10 | 54,14 | 53,67 | 2.093.792 |
| 15 abr 2024 | 61,50 | 64,83 | 59,17 | 59,92 | 59,39 | 2.201.474 |
| 12 abr 2024 | 64,54 | 65,39 | 62,15 | 62,65 | 62,10 | 2.396.760 |
| 11 abr 2024 | 60,71 | 65,83 | 59,92 | 65,50 | 64,93 | 3.044.175 |
| 10 abr 2024 | 63,33 | 63,58 | 61,42 | 61,54 | 61,00 | 2.249.178 |
| 09 abr 2024 | 60,42 | 64,72 | 60,37 | 64,17 | 63,61 | 3.871.845 |
| 08 abr 2024 | 57,99 | 61,47 | 57,52 | 61,47 | 60,94 | 2.900.758 |
| 03 abr 2024 | 58,50 | 60,00 | 58,13 | 58,49 | 57,98 | 1.436.126 |
| 02 abr 2024 | 58,08 | 60,17 | 56,39 | 59,36 | 58,84 | 2.146.491 |
| 01 abr 2024 | 57,76 | 59,07 | 57,58 | 58,11 | 57,60 | 1.559.043 |
| 29 mar 2024 | 57,50 | 58,92 | 56,94 | 57,67 | 57,16 | 886.378 |
| 28 mar 2024 | 55,47 | 57,81 | 55,22 | 56,96 | 56,46 | 1.484.893 |
| 27 mar 2024 | 56,28 | 59,96 | 56,28 | 57,08 | 56,58 | 2.375.851 |
| 26 mar 2024 | 55,98 | 56,45 | 54,84 | 56,28 | 55,79 | 932.106 |
| 25 mar 2024 | 56,80 | 57,15 | 55,38 | 55,75 | 55,26 | 1.026.145 |
| 22 mar 2024 | 58,92 | 59,19 | 56,92 | 57,06 | 56,56 | 1.356.676 |
| 21 mar 2024 | 60,47 | 60,81 | 58,58 | 59,08 | 58,56 | 1.386.392 |
| 20 mar 2024 | 59,32 | 61,58 | 59,17 | 60,75 | 60,22 | 1.617.686 |
| 19 mar 2024 | 58,80 | 60,83 | 58,57 | 59,88 | 59,35 | 1.725.135 |
| 18 mar 2024 | 57,89 | 59,48 | 57,34 | 59,10 | 58,58 | 1.562.288 |
| 15 mar 2024 | 56,83 | 57,33 | 56,20 | 57,28 | 56,78 | 886.060 |
| 14 mar 2024 | 58,07 | 58,30 | 55,83 | 56,71 | 56,21 | 1.342.644 |
| 13 mar 2024 | 59,02 | 59,17 | 57,71 | 58,29 | 57,78 | 1.704.349 |
| 12 mar 2024 | 58,33 | 60,17 | 58,03 | 59,45 | 58,93 | 2.471.820 |
| 11 mar 2024 | 55,18 | 58,74 | 55,15 | 58,66 | 58,15 | 3.049.738 |
| 08 mar 2024 | 54,28 | 56,89 | 54,28 | 55,55 | 55,06 | 1.615.486 |
| 07 mar 2024 | 55,53 | 56,13 | 54,23 | 54,55 | 54,07 | 1.302.217 |
| 06 mar 2024 | 54,00 | 55,15 | 53,58 | 54,47 | 54,00 | 1.624.135 |
| 05 mar 2024 | 54,83 | 55,00 | 53,63 | 53,83 | 53,36 | 1.065.614 |
| 04 mar 2024 | 55,83 | 56,48 | 54,53 | 55,46 | 54,97 | 1.279.642 |
| 01 mar 2024 | 56,33 | 56,67 | 55,42 | 55,96 | 55,47 | 1.164.344 |
| 29 feb 2024 | 53,33 | 56,15 | 53,33 | 56,15 | 55,66 | 1.794.762 |
| 28 feb 2024 | 58,16 | 59,17 | 54,17 | 54,20 | 53,73 | 2.216.905 |
| 27 feb 2024 | 57,08 | 58,20 | 56,69 | 58,20 | 57,69 | 1.486.764 |
| 26 feb 2024 | 54,74 | 58,88 | 54,74 | 57,43 | 56,93 | 2.338.244 |
| 23 feb 2024 | 53,35 | 54,75 | 53,00 | 54,75 | 54,27 | 1.395.756 |
| 22 feb 2024 | 52,67 | 53,72 | 52,24 | 53,48 | 53,02 | 1.023.105 |
| 21 feb 2024 | 51,29 | 53,67 | 50,95 | 52,63 | 52,17 | 1.303.593 |
| 20 feb 2024 | 52,73 | 52,73 | 50,83 | 51,81 | 51,36 | 1.011.042 |
| 19 feb 2024 | 53,73 | 53,73 | 52,09 | 52,49 | 52,03 | 1.288.752 |
| 08 feb 2024 | 51,66 | 53,46 | 50,98 | 52,46 | 52,00 | 1.674.579 |
| 07 feb 2024 | 48,73 | 52,40 | 48,38 | 51,05 | 50,60 | 1.940.776 |
| 06 feb 2024 | 44,21 | 49,07 | 42,17 | 48,73 | 48,31 | 1.607.595 |
| 05 feb 2024 | 47,53 | 47,98 | 43,33 | 44,22 | 43,83 | 1.414.424 |
| 02 feb 2024 | 49,17 | 49,87 | 46,52 | 48,17 | 47,75 | 1.491.950 |
| 01 feb 2024 | 49,23 | 50,83 | 49,22 | 49,42 | 48,99 | 1.063.454 |
| 31 ene 2024 | 50,15 | 52,03 | 49,21 | 49,38 | 48,95 | 1.134.766 |
| 30 ene 2024 | 51,84 | 52,37 | 50,08 | 50,16 | 49,72 | 1.001.290 |
| 29 ene 2024 | 55,25 | 55,50 | 52,17 | 52,46 | 52,00 | 1.196.566 |
| 26 ene 2024 | 55,25 | 56,97 | 54,58 | 54,59 | 54,12 | 1.540.725 |
| 25 ene 2024 | 52,63 | 54,53 | 51,67 | 54,22 | 53,75 | 1.298.085 |
| *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.