Mercados españoles cerrados en 5 hrs 42 min
IBEX 35
11.229,70 -167,50 (-1,47%) Euro Stoxx 50
4.951,99 -51,55 (-1,03%) Dólar/Euro
1,0880 -0,0026 (-0,24%) Petróleo Brent
77,22 -1,14 (-1,45%) Oro
2.350,10 -19,20 (-0,81%) Bitcoin EUR
63.157,74 -288,63 (-0,45%)
Weihai Honglin Electronic Co., Ltd. (301439.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
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 | 13,33 | 13,21 | 12,70 | 13,15 | 13,15 | 3.444.617 |
| 03 jun 2024 | 13,47 | 13,50 | 12,90 | 13,00 | 13,00 | 5.527.168 |
| 31 may 2024 | 13,33 | 13,57 | 13,13 | 13,38 | 13,38 | 4.878.978 |
| 30 may 2024 | 13,87 | 13,90 | 13,17 | 13,20 | 13,20 | 8.089.800 |
| 30 may 2024 | 0.3 Dividendo | |||||
| 29 may 2024 | 14,59 | 14,61 | 14,16 | 14,21 | 13,91 | 10.789.105 |
| 28 may 2024 | 14,10 | 14,98 | 14,01 | 14,79 | 14,48 | 14.398.627 |
| 27 may 2024 | 14,36 | 14,87 | 14,21 | 14,31 | 14,01 | 10.385.116 |
| 24 may 2024 | 13,88 | 14,48 | 13,85 | 14,35 | 14,05 | 11.805.568 |
| 23 may 2024 | 14,03 | 14,24 | 13,74 | 13,78 | 13,49 | 4.229.740 |
| 22 may 2024 | 13,78 | 14,07 | 13,78 | 14,05 | 13,75 | 3.266.567 |
| 21 may 2024 | 13,87 | 13,96 | 13,74 | 13,83 | 13,54 | 3.359.239 |
| 20 may 2024 | 14,06 | 14,20 | 13,93 | 14,01 | 13,71 | 5.339.400 |
| 17 may 2024 | 13,91 | 14,37 | 13,82 | 14,17 | 13,87 | 6.969.784 |
| 16 may 2024 | 13,96 | 14,36 | 13,91 | 14,05 | 13,75 | 5.757.057 |
| 15 may 2024 | 14,22 | 14,47 | 13,80 | 13,87 | 13,58 | 7.912.148 |
| 14 may 2024 | 14,41 | 14,75 | 14,25 | 14,30 | 14,00 | 10.522.148 |
| 13 may 2024 | 14,06 | 14,75 | 13,91 | 14,65 | 14,34 | 11.507.370 |
| 10 may 2024 | 13,94 | 14,40 | 13,84 | 14,29 | 13,99 | 8.382.639 |
| 09 may 2024 | 13,99 | 14,25 | 13,94 | 13,96 | 13,67 | 4.400.495 |
| 08 may 2024 | 14,01 | 14,49 | 13,89 | 13,92 | 13,63 | 5.982.972 |
| 07 may 2024 | 14,43 | 14,52 | 14,05 | 14,21 | 13,91 | 8.794.507 |
| 06 may 2024 | 14,03 | 14,89 | 13,80 | 14,51 | 14,20 | 13.183.267 |
| 30 abr 2024 | 13,69 | 15,55 | 13,49 | 14,04 | 13,74 | 11.716.726 |
| 29 abr 2024 | 13,14 | 13,65 | 13,01 | 13,65 | 13,36 | 4.384.747 |
| 26 abr 2024 | 12,95 | 13,25 | 12,81 | 13,04 | 12,76 | 3.297.450 |
| 25 abr 2024 | 12,66 | 13,03 | 12,60 | 13,00 | 12,73 | 2.725.946 |
| 24 abr 2024 | 12,52 | 12,68 | 12,32 | 12,67 | 12,40 | 2.175.349 |
| 23 abr 2024 | 12,25 | 12,46 | 12,25 | 12,40 | 12,14 | 1.366.857 |
| 22 abr 2024 | 12,20 | 12,38 | 11,93 | 12,25 | 11,99 | 1.403.241 |
| 19 abr 2024 | 12,32 | 12,42 | 12,12 | 12,22 | 11,96 | 1.542.241 |
| 18 abr 2024 | 12,40 | 12,57 | 12,22 | 12,32 | 12,06 | 1.815.472 |
| 17 abr 2024 | 11,78 | 12,42 | 11,78 | 12,42 | 12,16 | 3.022.753 |
| 16 abr 2024 | 12,51 | 12,64 | 11,51 | 11,56 | 11,32 | 4.162.542 |
| 15 abr 2024 | 13,00 | 13,32 | 12,50 | 12,65 | 12,38 | 3.360.898 |
| 12 abr 2024 | 13,14 | 13,32 | 13,07 | 13,11 | 12,83 | 1.603.190 |
| 11 abr 2024 | 12,99 | 13,35 | 12,90 | 13,14 | 12,86 | 1.922.303 |
| 10 abr 2024 | 13,43 | 13,54 | 12,96 | 13,04 | 12,76 | 2.691.208 |
| 09 abr 2024 | 13,40 | 13,55 | 13,34 | 13,43 | 13,15 | 1.946.202 |
| 08 abr 2024 | 13,49 | 13,71 | 13,23 | 13,34 | 13,06 | 3.137.964 |
| 03 abr 2024 | 13,80 | 13,81 | 13,48 | 13,53 | 13,24 | 2.819.336 |
| 02 abr 2024 | 13,89 | 14,14 | 13,80 | 13,86 | 13,57 | 3.996.105 |
| 01 abr 2024 | 13,91 | 14,21 | 13,86 | 13,91 | 13,62 | 3.985.361 |
| 29 mar 2024 | 13,99 | 14,35 | 13,85 | 13,91 | 13,62 | 4.424.298 |
| 28 mar 2024 | 12,69 | 14,14 | 12,65 | 13,72 | 13,43 | 8.715.600 |
| 27 mar 2024 | 13,41 | 13,47 | 12,60 | 12,60 | 12,33 | 5.935.467 |
| 26 mar 2024 | 13,86 | 14,12 | 13,28 | 13,57 | 13,28 | 7.387.112 |
| 25 mar 2024 | 14,75 | 15,15 | 13,80 | 13,85 | 13,56 | 13.356.780 |
| 22 mar 2024 | 14,14 | 15,40 | 13,72 | 15,18 | 14,86 | 18.009.075 |
| 21 mar 2024 | 14,32 | 14,59 | 14,00 | 14,13 | 13,83 | 9.291.524 |
| 20 mar 2024 | 14,21 | 15,04 | 14,08 | 14,63 | 14,32 | 14.053.851 |
| 19 mar 2024 | 13,29 | 14,58 | 13,26 | 14,02 | 13,72 | 10.401.288 |
| 18 mar 2024 | 13,01 | 13,32 | 13,01 | 13,30 | 13,02 | 3.175.900 |
| 15 mar 2024 | 12,92 | 13,05 | 12,88 | 13,01 | 12,74 | 1.898.434 |
| 14 mar 2024 | 13,07 | 13,27 | 12,90 | 12,92 | 12,65 | 2.631.886 |
| 13 mar 2024 | 13,38 | 13,38 | 13,16 | 13,16 | 12,88 | 2.795.375 |
| 12 mar 2024 | 13,49 | 13,59 | 13,27 | 13,35 | 13,07 | 4.554.583 |
| 11 mar 2024 | 13,15 | 13,78 | 13,12 | 13,57 | 13,28 | 5.809.007 |
| 08 mar 2024 | 13,15 | 13,37 | 12,93 | 13,11 | 12,83 | 4.341.685 |
| 07 mar 2024 | 13,08 | 13,72 | 12,80 | 13,43 | 13,15 | 7.876.961 |
| 06 mar 2024 | 12,86 | 13,50 | 12,74 | 13,12 | 12,84 | 5.649.540 |
| 05 mar 2024 | 13,09 | 13,09 | 12,72 | 12,81 | 12,54 | 4.855.518 |
| 04 mar 2024 | 13,49 | 13,79 | 12,92 | 13,28 | 13,00 | 10.015.274 |
| 01 mar 2024 | 12,17 | 14,60 | 12,05 | 13,82 | 13,53 | 13.475.195 |
| 29 feb 2024 | 11,55 | 12,30 | 11,52 | 12,17 | 11,91 | 3.525.596 |
| 28 feb 2024 | 12,50 | 12,77 | 11,65 | 11,67 | 11,42 | 4.485.967 |
| 27 feb 2024 | 12,26 | 12,47 | 12,10 | 12,46 | 12,20 | 2.513.485 |
| 26 feb 2024 | 12,20 | 12,46 | 12,10 | 12,28 | 12,02 | 2.661.268 |
| 23 feb 2024 | 11,82 | 12,11 | 11,72 | 12,03 | 11,78 | 2.752.501 |
| 22 feb 2024 | 11,62 | 11,81 | 11,58 | 11,75 | 11,50 | 1.830.258 |
| 21 feb 2024 | 11,30 | 11,92 | 11,27 | 11,63 | 11,38 | 2.949.057 |
| 20 feb 2024 | 11,50 | 11,53 | 11,26 | 11,45 | 11,21 | 1.714.307 |
| 19 feb 2024 | 11,16 | 11,56 | 11,16 | 11,28 | 11,04 | 2.408.142 |
| 08 feb 2024 | 10,37 | 11,19 | 10,30 | 11,10 | 10,87 | 2.752.692 |
| 07 feb 2024 | 10,40 | 10,70 | 10,12 | 10,35 | 10,13 | 2.538.320 |
| 06 feb 2024 | 9,90 | 10,76 | 9,46 | 10,46 | 10,24 | 2.790.473 |
| 05 feb 2024 | 11,01 | 11,01 | 9,81 | 9,96 | 9,75 | 3.148.243 |
| 02 feb 2024 | 11,82 | 11,96 | 10,58 | 11,17 | 10,93 | 2.398.790 |
| 01 feb 2024 | 11,88 | 12,08 | 11,60 | 11,71 | 11,46 | 1.644.424 |
| 31 ene 2024 | 12,65 | 12,71 | 11,80 | 11,84 | 11,59 | 2.328.024 |
| 30 ene 2024 | 12,97 | 13,14 | 12,65 | 12,65 | 12,38 | 1.329.369 |
| 29 ene 2024 | 13,40 | 13,50 | 13,01 | 13,03 | 12,75 | 1.529.165 |
| 26 ene 2024 | 13,37 | 13,51 | 13,25 | 13,25 | 12,97 | 1.524.861 |
| 25 ene 2024 | 12,87 | 13,61 | 12,80 | 13,41 | 13,13 | 2.406.241 |
| 24 ene 2024 | 12,75 | 12,96 | 12,32 | 12,89 | 12,62 | 1.654.042 |
| 23 ene 2024 | 12,89 | 12,95 | 12,61 | 12,75 | 12,48 | 1.591.050 |
| 22 ene 2024 | 13,64 | 13,76 | 12,74 | 12,89 | 12,62 | 2.134.000 |
| 19 ene 2024 | 13,73 | 13,93 | 13,63 | 13,64 | 13,35 | 1.180.900 |
| 18 ene 2024 | 13,95 | 14,03 | 13,44 | 13,77 | 13,48 | 2.588.845 |
| 17 ene 2024 | 14,31 | 14,39 | 13,91 | 13,95 | 13,66 | 1.678.080 |
| 16 ene 2024 | 14,47 | 14,55 | 14,17 | 14,41 | 14,11 | 1.622.633 |
| 15 ene 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,23 | - |
| 12 ene 2024 | 14,51 | 14,76 | 14,51 | 14,54 | 14,23 | 2.079.944 |
| 11 ene 2024 | 14,30 | 14,57 | 14,29 | 14,57 | 14,26 | 1.969.759 |
| 10 ene 2024 | 14,51 | 14,64 | 14,19 | 14,30 | 14,00 | 1.738.555 |
| 09 ene 2024 | 14,51 | 14,80 | 14,41 | 14,52 | 14,21 | 1.776.732 |
| 08 ene 2024 | 14,80 | 14,88 | 14,50 | 14,50 | 14,19 | 2.033.757 |
| 05 ene 2024 | 15,05 | 15,21 | 14,77 | 14,80 | 14,49 | 2.686.692 |
| 04 ene 2024 | 15,30 | 15,30 | 14,93 | 14,93 | 14,61 | 3.241.357 |
| 03 ene 2024 | 15,08 | 15,52 | 14,95 | 15,23 | 14,91 | 6.139.074 |
| *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.