Mercados españoles cerrados
S&P 500
5.320,22 +13,21 (+0,25%) Nasdaq
16.936,53 +134,98 (+0,80%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,46 -0,44 (-0,54%) Bitcoin EUR
62.664,71 -2.450,14 (-3,76%)
Suzhou Planning & Design Research Institute Co.,Ltd. (301505.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 33,81 | 35,00 | 32,50 | 33,50 | 33,50 | 5.306.377 |
| 22 may 2024 | 33,60 | 37,00 | 33,49 | 35,98 | 35,98 | 7.070.554 |
| 21 may 2024 | 34,89 | 35,59 | 33,06 | 33,75 | 33,75 | 4.623.463 |
| 20 may 2024 | 35,66 | 36,30 | 34,61 | 34,92 | 34,92 | 6.302.277 |
| 17 may 2024 | 33,81 | 37,04 | 33,50 | 37,04 | 37,04 | 9.442.690 |
| 16 may 2024 | 32,52 | 37,68 | 32,52 | 35,10 | 35,10 | 9.798.301 |
| 15 may 2024 | 30,62 | 33,17 | 30,00 | 33,16 | 33,16 | 6.866.346 |
| 14 may 2024 | 31,67 | 32,56 | 31,17 | 31,23 | 31,23 | 4.555.720 |
| 13 may 2024 | 30,17 | 33,80 | 28,86 | 32,51 | 32,51 | 6.300.620 |
| 10 may 2024 | 30,30 | 32,50 | 30,20 | 31,57 | 31,57 | 7.597.307 |
| 09 may 2024 | 28,62 | 29,58 | 28,39 | 29,28 | 29,28 | 2.068.871 |
| 08 may 2024 | 29,81 | 30,17 | 28,76 | 28,78 | 28,78 | 2.730.121 |
| 07 may 2024 | 29,70 | 30,71 | 29,20 | 30,20 | 30,20 | 3.870.677 |
| 06 may 2024 | 28,82 | 31,20 | 28,82 | 29,75 | 29,75 | 3.711.708 |
| 30 abr 2024 | 29,92 | 29,99 | 28,30 | 28,38 | 28,38 | 3.877.762 |
| 29 abr 2024 | 29,23 | 30,22 | 28,80 | 30,15 | 30,15 | 4.328.623 |
| 26 abr 2024 | 30,71 | 31,16 | 29,31 | 29,54 | 29,54 | 5.809.695 |
| 25 abr 2024 | 31,00 | 31,99 | 30,30 | 30,82 | 30,82 | 6.277.720 |
| 24 abr 2024 | 27,88 | 34,11 | 27,66 | 31,99 | 31,99 | 8.588.905 |
| 23 abr 2024 | 28,48 | 30,88 | 28,48 | 29,23 | 29,23 | 6.805.838 |
| 22 abr 2024 | 29,21 | 29,76 | 27,87 | 28,63 | 28,63 | 5.742.682 |
| 19 abr 2024 | 25,83 | 31,99 | 25,83 | 30,60 | 30,60 | 8.587.564 |
| 18 abr 2024 | 26,26 | 29,57 | 25,11 | 26,96 | 26,96 | 7.064.369 |
| 17 abr 2024 | 22,00 | 25,61 | 22,00 | 25,61 | 25,61 | 3.539.412 |
| 16 abr 2024 | 22,99 | 23,03 | 20,35 | 21,34 | 21,34 | 2.363.232 |
| 15 abr 2024 | 24,75 | 24,90 | 22,33 | 22,74 | 22,74 | 2.411.134 |
| 12 abr 2024 | 25,32 | 25,88 | 24,59 | 24,70 | 24,70 | 1.769.810 |
| 11 abr 2024 | 24,48 | 26,27 | 24,15 | 25,41 | 25,41 | 2.436.610 |
| 10 abr 2024 | 26,25 | 26,25 | 24,41 | 24,87 | 24,87 | 2.625.694 |
| 09 abr 2024 | 25,73 | 27,22 | 25,73 | 26,28 | 26,28 | 1.934.802 |
| 08 abr 2024 | 27,91 | 28,08 | 25,73 | 25,73 | 25,73 | 3.060.691 |
| 03 abr 2024 | 29,15 | 29,38 | 27,89 | 28,10 | 28,10 | 3.326.450 |
| 02 abr 2024 | 29,79 | 30,85 | 29,11 | 29,40 | 29,40 | 5.364.258 |
| 01 abr 2024 | 27,92 | 30,33 | 27,74 | 29,97 | 29,97 | 6.375.942 |
| 29 mar 2024 | 27,06 | 29,50 | 26,67 | 28,32 | 28,32 | 4.238.297 |
| 28 mar 2024 | 25,47 | 27,90 | 25,21 | 27,07 | 27,07 | 3.271.183 |
| 27 mar 2024 | 27,11 | 27,45 | 25,39 | 25,50 | 25,50 | 1.787.745 |
| 26 mar 2024 | 26,30 | 27,40 | 26,14 | 27,17 | 27,17 | 1.836.306 |
| 25 mar 2024 | 26,90 | 27,49 | 26,31 | 26,36 | 26,36 | 1.628.663 |
| 22 mar 2024 | 28,05 | 28,05 | 26,93 | 27,00 | 27,00 | 1.901.337 |
| 21 mar 2024 | 28,33 | 28,66 | 27,56 | 27,95 | 27,95 | 1.975.315 |
| 20 mar 2024 | 27,90 | 28,50 | 27,69 | 28,32 | 28,32 | 2.394.900 |
| 19 mar 2024 | 27,42 | 28,49 | 27,40 | 27,93 | 27,93 | 3.102.850 |
| 18 mar 2024 | 27,10 | 27,68 | 27,07 | 27,67 | 27,67 | 2.534.445 |
| 15 mar 2024 | 26,80 | 26,99 | 26,27 | 26,90 | 26,90 | 1.823.076 |
| 14 mar 2024 | 27,20 | 27,42 | 26,29 | 26,69 | 26,69 | 2.472.506 |
| 13 mar 2024 | 27,69 | 27,77 | 26,95 | 27,21 | 27,21 | 3.556.161 |
| 12 mar 2024 | 26,90 | 28,36 | 26,60 | 28,08 | 28,08 | 4.689.998 |
| 11 mar 2024 | 25,96 | 26,87 | 25,72 | 26,75 | 26,75 | 2.745.960 |
| 08 mar 2024 | 25,85 | 26,96 | 25,33 | 26,00 | 26,00 | 2.801.009 |
| 07 mar 2024 | 26,15 | 27,25 | 26,08 | 26,22 | 26,22 | 3.399.508 |
| 06 mar 2024 | 25,67 | 26,66 | 25,40 | 26,16 | 26,16 | 2.080.493 |
| 05 mar 2024 | 26,65 | 26,85 | 25,42 | 25,67 | 25,67 | 2.600.359 |
| 04 mar 2024 | 26,28 | 27,88 | 25,33 | 27,08 | 27,08 | 3.454.434 |
| 01 mar 2024 | 25,72 | 26,58 | 25,50 | 26,45 | 26,45 | 2.373.910 |
| 29 feb 2024 | 23,77 | 25,55 | 23,77 | 25,44 | 25,44 | 2.484.443 |
| 28 feb 2024 | 27,75 | 27,98 | 24,26 | 24,29 | 24,29 | 3.827.901 |
| 27 feb 2024 | 26,00 | 27,33 | 25,55 | 27,32 | 27,32 | 2.847.671 |
| 26 feb 2024 | 25,89 | 26,58 | 25,48 | 26,05 | 26,05 | 2.834.441 |
| 23 feb 2024 | 25,07 | 26,02 | 24,86 | 26,02 | 26,02 | 2.592.638 |
| 22 feb 2024 | 24,15 | 25,09 | 24,15 | 25,00 | 25,00 | 2.632.214 |
| 21 feb 2024 | 24,00 | 25,30 | 23,30 | 24,45 | 24,45 | 3.379.587 |
| 20 feb 2024 | 22,99 | 26,79 | 22,34 | 24,29 | 24,29 | 3.523.252 |
| 19 feb 2024 | 21,75 | 23,07 | 21,01 | 22,87 | 22,87 | 2.951.187 |
| 08 feb 2024 | 19,20 | 21,54 | 18,63 | 21,51 | 21,51 | 3.351.191 |
| 07 feb 2024 | 22,00 | 22,11 | 19,15 | 19,63 | 19,63 | 2.858.373 |
| 06 feb 2024 | 20,28 | 22,97 | 19,92 | 22,09 | 22,09 | 2.311.306 |
| 05 feb 2024 | 25,78 | 25,99 | 22,20 | 22,42 | 22,42 | 2.243.266 |
| 02 feb 2024 | 28,35 | 29,67 | 25,56 | 26,39 | 26,39 | 2.196.699 |
| 01 feb 2024 | 27,72 | 28,88 | 27,27 | 28,36 | 28,36 | 1.847.175 |
| 31 ene 2024 | 31,94 | 31,94 | 28,55 | 28,66 | 28,66 | 3.297.837 |
| 30 ene 2024 | 31,17 | 35,00 | 30,13 | 32,70 | 32,70 | 3.804.536 |
| 29 ene 2024 | 33,00 | 34,09 | 31,15 | 31,15 | 31,15 | 1.926.760 |
| 26 ene 2024 | 32,23 | 33,50 | 32,23 | 32,41 | 32,41 | 1.691.009 |
| 25 ene 2024 | 31,62 | 32,27 | 31,01 | 32,23 | 32,23 | 1.620.582 |
| 24 ene 2024 | 30,13 | 31,75 | 29,58 | 31,30 | 31,30 | 1.426.239 |
| 23 ene 2024 | 29,72 | 29,98 | 29,08 | 29,87 | 29,87 | 1.063.088 |
| 22 ene 2024 | 31,43 | 31,63 | 29,36 | 29,69 | 29,69 | 1.648.559 |
| 19 ene 2024 | 32,04 | 32,04 | 31,30 | 31,51 | 31,51 | 1.667.650 |
| 18 ene 2024 | 32,35 | 32,45 | 31,36 | 32,12 | 32,12 | 1.149.340 |
| 17 ene 2024 | 33,49 | 33,79 | 32,32 | 32,32 | 32,32 | 871.340 |
| 16 ene 2024 | 33,90 | 34,68 | 33,11 | 33,63 | 33,63 | 1.110.340 |
| 15 ene 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
| 12 ene 2024 | 35,22 | 35,78 | 34,20 | 34,24 | 34,24 | 1.560.700 |
| 11 ene 2024 | 33,37 | 34,90 | 33,19 | 34,82 | 34,82 | 1.823.805 |
| 10 ene 2024 | 33,93 | 34,57 | 32,24 | 33,66 | 33,66 | 2.123.090 |
| 09 ene 2024 | 35,50 | 36,36 | 34,17 | 34,45 | 34,45 | 3.397.411 |
| 08 ene 2024 | 34,87 | 37,83 | 34,87 | 36,89 | 36,89 | 4.269.668 |
| 05 ene 2024 | 35,19 | 35,48 | 34,60 | 34,81 | 34,81 | 743.940 |
| 04 ene 2024 | 35,36 | 35,36 | 34,90 | 35,21 | 35,21 | 505.495 |
| 03 ene 2024 | 35,70 | 35,85 | 34,90 | 35,26 | 35,26 | 1.012.140 |
| 02 ene 2024 | 36,52 | 36,87 | 35,67 | 35,70 | 35,70 | 1.032.854 |
| 29 dic 2023 | 35,56 | 36,40 | 35,23 | 36,40 | 36,40 | 1.693.100 |
| 28 dic 2023 | 34,68 | 35,68 | 33,96 | 35,51 | 35,51 | 1.704.223 |
| 27 dic 2023 | 34,74 | 34,82 | 34,08 | 34,60 | 34,60 | 996.440 |
| 26 dic 2023 | 35,13 | 35,79 | 34,50 | 34,90 | 34,90 | 963.680 |
| 25 dic 2023 | 35,30 | 35,95 | 35,10 | 35,12 | 35,12 | 617.800 |
| 22 dic 2023 | 36,49 | 36,80 | 35,49 | 35,69 | 35,69 | 1.238.220 |
| 21 dic 2023 | 36,73 | 37,17 | 35,70 | 36,64 | 36,64 | 1.165.354 |
| 20 dic 2023 | 37,01 | 37,84 | 36,98 | 36,98 | 36,98 | 972.400 |
| *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.