Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.118,90 -53,20 (-0,48%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,53 +0,52 (+0,61%) Oro
2.327,10 -3,70 (-0,16%) Bitcoin EUR
57.591,29 +446,48 (+0,78%)
Zhejiang Tianzhen Technology Co., Ltd. (301356.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 02:48PM 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 | 12,56 | 13,09 | 12,58 | 13,05 | 13,05 | 468.020 |
| 25 jun 2024 | 12,56 | 13,12 | 12,56 | 12,69 | 12,69 | 1.018.376 |
| 24 jun 2024 | 13,31 | 13,31 | 12,50 | 12,60 | 12,60 | 865.896 |
| 21 jun 2024 | 13,52 | 13,52 | 13,20 | 13,27 | 13,27 | 509.840 |
| 20 jun 2024 | 13,92 | 13,93 | 13,42 | 13,52 | 13,52 | 587.304 |
| 19 jun 2024 | 13,93 | 14,05 | 13,82 | 13,86 | 13,86 | 307.340 |
| 18 jun 2024 | 13,92 | 13,98 | 13,75 | 13,97 | 13,97 | 328.000 |
| 17 jun 2024 | 14,04 | 14,08 | 13,79 | 13,84 | 13,84 | 387.985 |
| 14 jun 2024 | 14,31 | 14,31 | 13,96 | 14,07 | 14,07 | 463.105 |
| 13 jun 2024 | 14,17 | 14,32 | 13,96 | 14,24 | 14,24 | 682.024 |
| 12 jun 2024 | 13,74 | 14,28 | 13,62 | 14,19 | 14,19 | 1.006.912 |
| 11 jun 2024 | 13,68 | 13,85 | 13,41 | 13,70 | 13,70 | 968.040 |
| 07 jun 2024 | 13,17 | 13,76 | 13,17 | 13,69 | 13,69 | 1.370.422 |
| 06 jun 2024 | 13,79 | 13,96 | 12,91 | 13,07 | 13,07 | 1.300.192 |
| 05 jun 2024 | 14,36 | 14,36 | 13,60 | 13,65 | 13,65 | 1.492.466 |
| 04 jun 2024 | 14,68 | 14,71 | 14,07 | 14,24 | 14,24 | 1.136.501 |
| 03 jun 2024 | 14,92 | 14,97 | 14,40 | 14,60 | 14,60 | 830.406 |
| 31 may 2024 | 14,72 | 15,02 | 14,70 | 14,92 | 14,92 | 421.380 |
| 30 may 2024 | 15,00 | 15,00 | 14,70 | 14,72 | 14,72 | 473.119 |
| 29 may 2024 | 14,94 | 15,10 | 14,69 | 14,82 | 14,82 | 590.691 |
| 28 may 2024 | 15,03 | 15,05 | 14,73 | 14,76 | 14,76 | 520.220 |
| 27 may 2024 | 15,34 | 15,34 | 14,80 | 14,99 | 14,99 | 653.637 |
| 24 may 2024 | 15,36 | 15,41 | 15,06 | 15,06 | 15,06 | 872.352 |
| 23 may 2024 | 15,88 | 15,88 | 15,29 | 15,32 | 15,32 | 1.022.852 |
| 22 may 2024 | 15,77 | 16,03 | 15,70 | 15,88 | 15,88 | 677.901 |
| 21 may 2024 | 16,19 | 16,19 | 15,75 | 15,78 | 15,78 | 926.320 |
| 20 may 2024 | 16,47 | 16,61 | 16,02 | 16,09 | 16,09 | 1.699.340 |
| 17 may 2024 | 16,20 | 16,76 | 16,01 | 16,70 | 16,70 | 1.780.813 |
| 16 may 2024 | 15,70 | 16,40 | 15,70 | 16,13 | 16,13 | 1.526.424 |
| 15 may 2024 | 15,76 | 16,03 | 15,62 | 15,63 | 15,63 | 919.632 |
| 14 may 2024 | 15,62 | 16,62 | 15,60 | 15,78 | 15,78 | 1.840.523 |
| 13 may 2024 | 15,91 | 15,96 | 15,40 | 15,59 | 15,59 | 1.383.976 |
| 10 may 2024 | 16,48 | 16,60 | 15,95 | 16,01 | 16,01 | 959.250 |
| 09 may 2024 | 16,11 | 16,59 | 16,11 | 16,38 | 16,38 | 628.447 |
| 08 may 2024 | 16,45 | 16,58 | 16,12 | 16,18 | 16,18 | 743.366 |
| 07 may 2024 | 16,57 | 16,64 | 16,39 | 16,62 | 16,62 | 719.908 |
| 06 may 2024 | 15,81 | 16,71 | 15,81 | 16,58 | 16,58 | 1.663.729 |
| 30 abr 2024 | 15,89 | 16,10 | 15,71 | 15,81 | 15,81 | 870.620 |
| 29 abr 2024 | 15,70 | 16,18 | 15,70 | 16,04 | 16,04 | 1.677.137 |
| 26 abr 2024 | 15,32 | 16,19 | 15,16 | 15,80 | 15,80 | 1.784.174 |
| 25 abr 2024 | 14,90 | 15,66 | 14,71 | 15,42 | 15,42 | 1.448.280 |
| 24 abr 2024 | 14,80 | 14,96 | 14,66 | 14,85 | 14,85 | 641.220 |
| 23 abr 2024 | 14,67 | 14,95 | 14,65 | 14,82 | 14,82 | 665.300 |
| 22 abr 2024 | 15,34 | 15,34 | 14,42 | 14,62 | 14,62 | 974.940 |
| 19 abr 2024 | 15,26 | 15,28 | 14,89 | 15,05 | 15,05 | 729.800 |
| 18 abr 2024 | 15,50 | 15,70 | 15,00 | 15,14 | 15,14 | 897.580 |
| 17 abr 2024 | 14,97 | 15,78 | 14,97 | 15,50 | 15,50 | 1.008.580 |
| 16 abr 2024 | 16,00 | 16,00 | 14,81 | 14,82 | 14,82 | 1.753.698 |
| 15 abr 2024 | 16,70 | 16,90 | 15,55 | 16,11 | 16,11 | 2.508.013 |
| 12 abr 2024 | 17,02 | 17,17 | 16,53 | 16,80 | 16,80 | 1.291.960 |
| 11 abr 2024 | 16,71 | 17,45 | 16,52 | 16,88 | 16,88 | 1.386.083 |
| 10 abr 2024 | 17,32 | 17,32 | 16,42 | 16,81 | 16,81 | 2.280.009 |
| 09 abr 2024 | 17,27 | 17,60 | 17,00 | 17,42 | 17,42 | 1.531.300 |
| 08 abr 2024 | 18,42 | 18,93 | 17,32 | 17,45 | 17,45 | 2.061.320 |
| 03 abr 2024 | 17,78 | 19,18 | 17,78 | 18,45 | 18,45 | 3.228.177 |
| 02 abr 2024 | 18,17 | 18,28 | 17,70 | 17,93 | 17,93 | 1.394.678 |
| 01 abr 2024 | 18,30 | 18,49 | 18,06 | 18,15 | 18,15 | 1.572.762 |
| 29 mar 2024 | 18,32 | 18,70 | 18,03 | 18,26 | 18,26 | 818.013 |
| 28 mar 2024 | 17,57 | 18,86 | 17,31 | 18,32 | 18,32 | 2.878.160 |
| 27 mar 2024 | 18,68 | 18,68 | 17,47 | 17,57 | 17,57 | 2.031.568 |
| 26 mar 2024 | 18,08 | 18,82 | 17,90 | 18,65 | 18,65 | 2.939.949 |
| 25 mar 2024 | 19,86 | 20,01 | 18,20 | 18,22 | 18,22 | 4.267.677 |
| 22 mar 2024 | 19,18 | 19,89 | 18,88 | 19,80 | 19,80 | 5.398.615 |
| 21 mar 2024 | 19,48 | 19,51 | 18,70 | 19,00 | 19,00 | 4.717.153 |
| 20 mar 2024 | 19,65 | 19,68 | 18,54 | 18,82 | 18,82 | 5.747.055 |
| 19 mar 2024 | 17,25 | 20,58 | 17,13 | 19,72 | 19,72 | 10.537.390 |
| 18 mar 2024 | 16,80 | 17,64 | 16,80 | 17,25 | 17,25 | 2.849.293 |
| 15 mar 2024 | 16,03 | 17,11 | 16,00 | 16,80 | 16,80 | 4.159.390 |
| 14 mar 2024 | 16,13 | 16,35 | 15,83 | 16,00 | 16,00 | 1.337.316 |
| 13 mar 2024 | 16,17 | 16,83 | 16,12 | 16,22 | 16,22 | 2.291.910 |
| 12 mar 2024 | 15,11 | 16,63 | 14,95 | 16,22 | 16,22 | 2.703.194 |
| 11 mar 2024 | 14,85 | 15,10 | 14,85 | 15,10 | 15,10 | 413.775 |
| 08 mar 2024 | 14,89 | 15,02 | 14,71 | 14,92 | 14,92 | 494.191 |
| 07 mar 2024 | 15,02 | 15,26 | 14,89 | 14,90 | 14,90 | 567.680 |
| 06 mar 2024 | 14,83 | 15,19 | 14,81 | 15,07 | 15,07 | 527.281 |
| 05 mar 2024 | 15,30 | 15,30 | 14,80 | 14,90 | 14,90 | 804.745 |
| 04 mar 2024 | 15,56 | 15,68 | 15,12 | 15,33 | 15,33 | 1.058.626 |
| 01 mar 2024 | 15,73 | 15,82 | 15,45 | 15,59 | 15,59 | 705.400 |
| 29 feb 2024 | 15,21 | 15,76 | 15,21 | 15,72 | 15,72 | 903.580 |
| 28 feb 2024 | 16,48 | 16,78 | 15,45 | 15,45 | 15,45 | 1.765.778 |
| 27 feb 2024 | 16,20 | 16,45 | 15,99 | 16,34 | 16,34 | 1.139.129 |
| 26 feb 2024 | 15,20 | 16,86 | 15,05 | 16,12 | 16,12 | 2.700.750 |
| 23 feb 2024 | 14,90 | 15,29 | 14,63 | 15,20 | 15,20 | 1.151.297 |
| 22 feb 2024 | 14,55 | 14,84 | 14,55 | 14,80 | 14,80 | 751.720 |
| 21 feb 2024 | 14,50 | 14,90 | 14,41 | 14,71 | 14,71 | 1.548.983 |
| 20 feb 2024 | 14,46 | 14,74 | 14,33 | 14,64 | 14,64 | 818.470 |
| 19 feb 2024 | 14,68 | 15,04 | 14,43 | 14,56 | 14,56 | 1.229.495 |
| 08 feb 2024 | 13,51 | 14,71 | 13,41 | 14,66 | 14,66 | 1.789.346 |
| 07 feb 2024 | 12,76 | 13,63 | 12,43 | 13,52 | 13,52 | 1.910.282 |
| 06 feb 2024 | 12,59 | 13,39 | 11,62 | 12,78 | 12,78 | 1.425.210 |
| 05 feb 2024 | 13,46 | 13,50 | 11,97 | 12,48 | 12,48 | 1.760.494 |
| 02 feb 2024 | 13,90 | 15,11 | 13,40 | 13,71 | 13,71 | 1.983.175 |
| 01 feb 2024 | 14,30 | 14,38 | 13,80 | 13,90 | 13,90 | 1.052.007 |
| 31 ene 2024 | 15,40 | 15,40 | 14,21 | 14,30 | 14,30 | 1.424.146 |
| 30 ene 2024 | 16,24 | 16,28 | 15,47 | 15,47 | 15,47 | 1.428.710 |
| 29 ene 2024 | 17,84 | 17,96 | 16,30 | 16,34 | 16,34 | 2.117.580 |
| 26 ene 2024 | 18,42 | 18,44 | 17,80 | 17,80 | 17,80 | 1.066.967 |
| 25 ene 2024 | 17,85 | 18,56 | 17,53 | 18,40 | 18,40 | 1.755.561 |
| 24 ene 2024 | 17,16 | 17,98 | 17,03 | 17,80 | 17,80 | 1.598.387 |
| 23 ene 2024 | 16,96 | 17,32 | 16,41 | 17,17 | 17,17 | 1.471.403 |
| *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.