Mercados españoles cerrados
S&P 500
5.294,14 +10,74 (+0,20%) Nasdaq
16.870,51 +41,84 (+0,25%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0886 -0,0020 (-0,19%) Petróleo Brent
77,71 -0,65 (-0,83%) Bitcoin EUR
65.177,62 +1.433,46 (+2,25%)
Weima Agricultural Machinery Co.,Ltd. (301533.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 26,90 | 26,90 | 25,75 | 26,73 | 26,73 | 1.272.161 |
| 03 jun 2024 | 27,56 | 27,79 | 26,35 | 26,83 | 26,83 | 1.699.322 |
| 31 may 2024 | 27,04 | 27,80 | 26,94 | 27,57 | 27,57 | 1.478.850 |
| 31 may 2024 | 0.4 Dividendo | |||||
| 30 may 2024 | 27,89 | 27,89 | 27,18 | 27,34 | 26,94 | 1.467.415 |
| 29 may 2024 | 27,50 | 28,28 | 27,45 | 27,90 | 27,49 | 1.709.296 |
| 28 may 2024 | 30,16 | 30,16 | 27,68 | 28,00 | 27,59 | 3.362.373 |
| 27 may 2024 | 30,08 | 30,30 | 29,50 | 30,30 | 29,86 | 2.283.299 |
| 24 may 2024 | 29,50 | 31,04 | 29,18 | 30,44 | 29,99 | 3.771.181 |
| 23 may 2024 | 29,72 | 30,76 | 29,41 | 29,90 | 29,46 | 3.130.904 |
| 22 may 2024 | 29,89 | 30,25 | 29,70 | 29,71 | 29,28 | 2.414.362 |
| 21 may 2024 | 29,79 | 30,38 | 28,95 | 30,32 | 29,88 | 3.835.330 |
| 20 may 2024 | 29,80 | 29,84 | 29,12 | 29,79 | 29,35 | 2.306.786 |
| 17 may 2024 | 30,00 | 30,22 | 29,33 | 29,77 | 29,33 | 3.108.357 |
| 16 may 2024 | 30,52 | 31,09 | 29,78 | 30,41 | 29,97 | 4.038.415 |
| 15 may 2024 | 31,71 | 32,08 | 30,71 | 31,17 | 30,71 | 4.444.454 |
| 14 may 2024 | 30,62 | 33,22 | 30,61 | 32,09 | 31,62 | 6.647.902 |
| 13 may 2024 | 28,93 | 31,60 | 28,73 | 31,42 | 30,96 | 5.575.146 |
| 10 may 2024 | 28,69 | 31,33 | 27,93 | 29,91 | 29,47 | 3.891.949 |
| 09 may 2024 | 27,88 | 28,65 | 27,88 | 28,56 | 28,14 | 1.897.987 |
| 08 may 2024 | 28,13 | 28,96 | 27,60 | 28,34 | 27,93 | 2.438.554 |
| 07 may 2024 | 28,26 | 28,28 | 27,78 | 28,16 | 27,75 | 1.677.022 |
| 06 may 2024 | 27,37 | 28,02 | 27,37 | 28,01 | 27,60 | 1.964.573 |
| 30 abr 2024 | 27,74 | 27,95 | 26,86 | 27,03 | 26,63 | 1.711.121 |
| 29 abr 2024 | 27,46 | 27,86 | 27,03 | 27,73 | 27,32 | 2.194.928 |
| 26 abr 2024 | 26,80 | 27,43 | 26,60 | 27,29 | 26,89 | 1.920.325 |
| 25 abr 2024 | 27,06 | 27,47 | 26,94 | 26,97 | 26,58 | 1.730.155 |
| 24 abr 2024 | 26,41 | 27,33 | 26,23 | 27,28 | 26,88 | 1.872.752 |
| 23 abr 2024 | 26,60 | 27,56 | 26,40 | 26,60 | 26,21 | 2.096.474 |
| 22 abr 2024 | 25,81 | 26,80 | 24,64 | 26,60 | 26,21 | 2.175.986 |
| 19 abr 2024 | 26,68 | 27,18 | 25,55 | 25,81 | 25,43 | 2.008.893 |
| 18 abr 2024 | 27,39 | 27,55 | 26,58 | 26,72 | 26,33 | 2.197.472 |
| 17 abr 2024 | 25,75 | 27,60 | 25,75 | 27,53 | 27,13 | 2.741.092 |
| 16 abr 2024 | 29,00 | 29,48 | 24,83 | 25,38 | 25,01 | 4.449.654 |
| 15 abr 2024 | 30,17 | 31,55 | 29,01 | 29,58 | 29,15 | 4.221.365 |
| 12 abr 2024 | 29,66 | 32,90 | 29,66 | 31,11 | 30,65 | 5.981.402 |
| 11 abr 2024 | 28,92 | 30,60 | 28,28 | 29,41 | 28,98 | 2.996.997 |
| 10 abr 2024 | 29,22 | 30,95 | 29,12 | 29,46 | 29,03 | 3.567.826 |
| 09 abr 2024 | 27,94 | 28,78 | 27,94 | 28,55 | 28,13 | 1.537.700 |
| 08 abr 2024 | 29,23 | 29,23 | 27,55 | 27,80 | 27,39 | 2.425.986 |
| 03 abr 2024 | 30,28 | 30,49 | 29,23 | 29,30 | 28,87 | 2.186.811 |
| 02 abr 2024 | 31,58 | 31,69 | 30,18 | 30,18 | 29,74 | 2.828.475 |
| 01 abr 2024 | 31,00 | 31,50 | 30,85 | 31,25 | 30,79 | 3.353.844 |
| 29 mar 2024 | 29,82 | 32,33 | 29,30 | 31,45 | 30,99 | 4.836.737 |
| 28 mar 2024 | 29,13 | 30,45 | 28,50 | 30,19 | 29,75 | 3.408.497 |
| 27 mar 2024 | 31,11 | 32,73 | 30,14 | 30,14 | 29,70 | 3.828.858 |
| 26 mar 2024 | 32,06 | 32,10 | 30,61 | 31,27 | 30,81 | 4.062.345 |
| 25 mar 2024 | 30,80 | 32,50 | 30,23 | 32,44 | 31,97 | 6.468.006 |
| 22 mar 2024 | 30,26 | 31,38 | 29,58 | 31,23 | 30,77 | 4.638.922 |
| 21 mar 2024 | 30,70 | 30,99 | 29,81 | 30,26 | 29,82 | 3.391.863 |
| 20 mar 2024 | 31,30 | 31,47 | 30,43 | 31,14 | 30,68 | 4.526.128 |
| 19 mar 2024 | 30,10 | 32,50 | 29,83 | 30,80 | 30,35 | 5.825.153 |
| 18 mar 2024 | 29,50 | 30,11 | 29,25 | 30,10 | 29,66 | 3.572.999 |
| 15 mar 2024 | 29,10 | 29,66 | 28,50 | 29,45 | 29,02 | 3.098.272 |
| 14 mar 2024 | 30,01 | 30,50 | 28,99 | 29,10 | 28,67 | 4.311.531 |
| 13 mar 2024 | 30,78 | 30,78 | 29,60 | 29,81 | 29,37 | 4.150.213 |
| 12 mar 2024 | 30,30 | 30,40 | 29,40 | 30,40 | 29,96 | 4.406.416 |
| 11 mar 2024 | 30,33 | 30,49 | 29,40 | 30,28 | 29,84 | 5.977.668 |
| 08 mar 2024 | 33,27 | 33,27 | 30,37 | 30,94 | 30,49 | 10.237.940 |
| 07 mar 2024 | 29,40 | 33,30 | 29,40 | 33,30 | 32,81 | 11.683.640 |
| 06 mar 2024 | 27,07 | 27,99 | 26,92 | 27,75 | 27,34 | 2.931.819 |
| 05 mar 2024 | 28,60 | 28,66 | 27,30 | 27,46 | 27,06 | 4.718.126 |
| 04 mar 2024 | 28,70 | 30,60 | 28,60 | 29,21 | 28,78 | 6.210.638 |
| 01 mar 2024 | 26,56 | 28,76 | 26,39 | 27,90 | 27,49 | 4.344.313 |
| 29 feb 2024 | 24,69 | 26,45 | 24,69 | 26,39 | 26,00 | 3.271.671 |
| 28 feb 2024 | 27,78 | 28,06 | 24,70 | 24,70 | 24,34 | 4.662.482 |
| 27 feb 2024 | 26,52 | 27,87 | 26,18 | 27,87 | 27,46 | 3.851.443 |
| 26 feb 2024 | 26,02 | 27,69 | 25,69 | 27,00 | 26,60 | 4.411.644 |
| 23 feb 2024 | 25,10 | 25,87 | 24,67 | 25,80 | 25,42 | 3.818.417 |
| 22 feb 2024 | 23,78 | 25,78 | 23,46 | 24,92 | 24,56 | 3.929.344 |
| 21 feb 2024 | 23,31 | 24,49 | 23,01 | 23,78 | 23,43 | 3.467.993 |
| 20 feb 2024 | 22,48 | 23,53 | 22,22 | 23,40 | 23,06 | 3.083.179 |
| 19 feb 2024 | 21,66 | 22,84 | 21,64 | 22,68 | 22,35 | 3.850.145 |
| 08 feb 2024 | 20,02 | 21,85 | 19,52 | 21,76 | 21,44 | 3.398.198 |
| 07 feb 2024 | 22,29 | 23,18 | 19,87 | 20,01 | 19,72 | 4.212.337 |
| 06 feb 2024 | 21,39 | 23,68 | 20,22 | 22,66 | 22,33 | 2.958.511 |
| 05 feb 2024 | 25,95 | 25,95 | 22,18 | 22,34 | 22,01 | 3.541.447 |
| 02 feb 2024 | 27,47 | 29,30 | 25,20 | 26,29 | 25,91 | 3.798.084 |
| 01 feb 2024 | 31,48 | 31,90 | 27,02 | 27,76 | 27,35 | 4.501.268 |
| 31 ene 2024 | 29,88 | 32,52 | 29,80 | 31,88 | 31,41 | 4.636.773 |
| 30 ene 2024 | 30,12 | 31,88 | 29,11 | 30,50 | 30,05 | 3.171.441 |
| 29 ene 2024 | 31,00 | 31,55 | 30,08 | 30,38 | 29,94 | 2.030.298 |
| 26 ene 2024 | 30,00 | 30,64 | 29,87 | 30,30 | 29,86 | 1.558.975 |
| 25 ene 2024 | 28,90 | 30,28 | 28,37 | 30,24 | 29,80 | 2.194.300 |
| 24 ene 2024 | 29,00 | 29,60 | 28,25 | 29,11 | 28,68 | 2.182.582 |
| 23 ene 2024 | 28,84 | 29,30 | 28,46 | 29,06 | 28,63 | 1.188.500 |
| 22 ene 2024 | 29,77 | 30,96 | 28,83 | 28,91 | 28,49 | 1.693.247 |
| 19 ene 2024 | 30,88 | 30,89 | 29,92 | 29,98 | 29,54 | 1.144.100 |
| 18 ene 2024 | 31,29 | 31,63 | 30,03 | 30,93 | 30,48 | 1.321.916 |
| 17 ene 2024 | 32,47 | 32,78 | 31,51 | 31,51 | 31,05 | 1.019.218 |
| 16 ene 2024 | 33,55 | 33,89 | 31,96 | 32,61 | 32,13 | 1.470.657 |
| 15 ene 2024 | 33,82 | 33,97 | 33,16 | 33,54 | 33,05 | 1.316.818 |
| 12 ene 2024 | 33,68 | 35,05 | 33,68 | 34,14 | 33,64 | 2.119.160 |
| 11 ene 2024 | 32,95 | 33,89 | 32,95 | 33,84 | 33,34 | 988.518 |
| 10 ene 2024 | 33,16 | 33,84 | 32,36 | 33,23 | 32,74 | 1.074.618 |
| 09 ene 2024 | 33,01 | 34,05 | 32,93 | 33,45 | 32,96 | 1.215.530 |
| 08 ene 2024 | 33,93 | 34,39 | 33,03 | 33,03 | 32,55 | 1.089.580 |
| 05 ene 2024 | 33,94 | 34,55 | 33,55 | 33,92 | 33,42 | 1.207.518 |
| 04 ene 2024 | 33,74 | 34,23 | 33,38 | 34,14 | 33,64 | 1.242.049 |
| 03 ene 2024 | 34,50 | 34,50 | 33,37 | 33,77 | 33,28 | 1.389.936 |
| *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.