Mercados españoles cerrados
S&P 500
5.324,01 +17,00 (+0,32%) Nasdaq
16.948,39 +146,85 (+0,87%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,69 -0,21 (-0,26%) Bitcoin EUR
62.811,12 -2.234,52 (-3,44%)
Dongfeng Electronic Technology Co.,Ltd. (600081.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 9,64 | 9,66 | 9,36 | 9,41 | 9,41 | 3.951.102 |
| 22 may 2024 | 9,57 | 9,72 | 9,57 | 9,66 | 9,66 | 2.949.164 |
| 21 may 2024 | 9,68 | 9,70 | 9,48 | 9,62 | 9,62 | 3.935.610 |
| 20 may 2024 | 9,66 | 9,74 | 9,61 | 9,68 | 9,68 | 3.037.701 |
| 17 may 2024 | 9,58 | 9,66 | 9,50 | 9,66 | 9,66 | 2.070.748 |
| 16 may 2024 | 9,62 | 9,69 | 9,55 | 9,58 | 9,58 | 2.846.250 |
| 15 may 2024 | 9,74 | 9,74 | 9,58 | 9,60 | 9,60 | 2.696.145 |
| 14 may 2024 | 9,59 | 9,80 | 9,59 | 9,74 | 9,74 | 4.014.055 |
| 13 may 2024 | 9,85 | 9,85 | 9,57 | 9,59 | 9,59 | 4.756.470 |
| 10 may 2024 | 10,05 | 10,09 | 9,84 | 9,86 | 9,86 | 4.980.251 |
| 09 may 2024 | 9,98 | 10,16 | 9,97 | 10,05 | 10,05 | 3.700.470 |
| 08 may 2024 | 10,16 | 10,44 | 10,00 | 10,03 | 10,03 | 7.817.883 |
| 07 may 2024 | 10,30 | 10,35 | 10,20 | 10,24 | 10,24 | 4.450.947 |
| 06 may 2024 | 10,23 | 10,38 | 10,22 | 10,36 | 10,36 | 6.869.362 |
| 30 abr 2024 | 10,27 | 10,32 | 10,08 | 10,10 | 10,10 | 6.152.933 |
| 29 abr 2024 | 10,12 | 10,27 | 10,11 | 10,27 | 10,27 | 9.127.528 |
| 26 abr 2024 | 10,01 | 10,26 | 9,95 | 10,14 | 10,14 | 10.540.664 |
| 25 abr 2024 | 10,12 | 10,58 | 10,12 | 10,24 | 10,24 | 6.386.661 |
| 24 abr 2024 | 9,99 | 10,24 | 9,99 | 10,22 | 10,22 | 4.588.040 |
| 23 abr 2024 | 9,96 | 10,09 | 9,93 | 10,05 | 10,05 | 3.986.896 |
| 22 abr 2024 | 9,81 | 10,05 | 9,57 | 9,99 | 9,99 | 5.252.620 |
| 19 abr 2024 | 9,80 | 10,05 | 9,80 | 9,88 | 9,88 | 4.236.773 |
| 18 abr 2024 | 9,90 | 10,29 | 9,80 | 10,00 | 10,00 | 5.993.957 |
| 17 abr 2024 | 9,27 | 9,92 | 9,19 | 9,89 | 9,89 | 6.929.941 |
| 16 abr 2024 | 9,80 | 9,89 | 9,07 | 9,08 | 9,08 | 7.376.080 |
| 15 abr 2024 | 10,03 | 10,21 | 9,70 | 9,90 | 9,90 | 6.644.857 |
| 12 abr 2024 | 10,16 | 10,38 | 10,07 | 10,08 | 10,08 | 3.837.630 |
| 11 abr 2024 | 10,03 | 10,35 | 9,91 | 10,18 | 10,18 | 4.571.041 |
| 10 abr 2024 | 10,30 | 10,30 | 9,91 | 10,08 | 10,08 | 5.084.186 |
| 09 abr 2024 | 10,28 | 10,38 | 10,22 | 10,32 | 10,32 | 4.404.370 |
| 08 abr 2024 | 10,36 | 10,55 | 10,31 | 10,35 | 10,35 | 5.596.290 |
| 03 abr 2024 | 10,81 | 10,87 | 10,39 | 10,43 | 10,43 | 6.623.760 |
| 02 abr 2024 | 11,05 | 11,18 | 10,76 | 10,82 | 10,82 | 7.859.274 |
| 01 abr 2024 | 10,79 | 11,40 | 10,78 | 11,07 | 11,07 | 12.081.507 |
| 29 mar 2024 | 10,32 | 10,57 | 10,30 | 10,50 | 10,50 | 3.642.246 |
| 28 mar 2024 | 10,14 | 10,51 | 10,05 | 10,37 | 10,37 | 11.349.942 |
| 27 mar 2024 | 10,91 | 10,92 | 10,18 | 10,18 | 10,18 | 10.004.599 |
| 26 mar 2024 | 10,82 | 11,09 | 10,70 | 10,85 | 10,85 | 7.051.490 |
| 25 mar 2024 | 11,15 | 11,40 | 10,83 | 10,89 | 10,89 | 10.040.598 |
| 22 mar 2024 | 11,43 | 11,70 | 11,15 | 11,15 | 11,15 | 13.897.118 |
| 21 mar 2024 | 11,16 | 12,08 | 11,16 | 11,66 | 11,66 | 29.367.549 |
| 20 mar 2024 | 11,19 | 11,71 | 10,90 | 11,59 | 11,59 | 30.072.369 |
| 19 mar 2024 | 11,63 | 12,15 | 11,01 | 11,10 | 11,10 | 37.389.588 |
| 18 mar 2024 | 10,34 | 11,30 | 10,33 | 11,30 | 11,30 | 22.855.058 |
| 15 mar 2024 | 9,82 | 10,38 | 9,73 | 10,27 | 10,27 | 13.907.281 |
| 14 mar 2024 | 9,98 | 10,18 | 9,75 | 9,85 | 9,85 | 7.234.645 |
| 13 mar 2024 | 9,81 | 10,22 | 9,78 | 9,99 | 9,99 | 9.946.348 |
| 12 mar 2024 | 9,70 | 9,86 | 9,67 | 9,81 | 9,81 | 7.582.992 |
| 11 mar 2024 | 9,60 | 9,72 | 9,48 | 9,70 | 9,70 | 8.303.396 |
| 08 mar 2024 | 9,65 | 9,79 | 9,47 | 9,66 | 9,66 | 7.526.881 |
| 07 mar 2024 | 9,86 | 10,15 | 9,63 | 9,66 | 9,66 | 12.377.126 |
| 06 mar 2024 | 10,40 | 10,40 | 9,66 | 9,90 | 9,90 | 21.529.066 |
| 05 mar 2024 | 9,58 | 10,55 | 9,25 | 10,41 | 10,41 | 18.038.985 |
| 04 mar 2024 | 9,59 | 9,70 | 9,38 | 9,59 | 9,59 | 5.795.183 |
| 01 mar 2024 | 9,58 | 9,70 | 9,43 | 9,60 | 9,60 | 4.734.760 |
| 29 feb 2024 | 8,98 | 9,52 | 8,90 | 9,49 | 9,49 | 7.306.260 |
| 28 feb 2024 | 9,90 | 10,02 | 9,01 | 9,07 | 9,07 | 10.831.163 |
| 27 feb 2024 | 9,45 | 9,84 | 9,37 | 9,83 | 9,83 | 8.933.078 |
| 26 feb 2024 | 9,29 | 9,53 | 9,20 | 9,38 | 9,38 | 8.394.691 |
| 23 feb 2024 | 9,00 | 9,40 | 8,90 | 9,31 | 9,31 | 8.226.366 |
| 22 feb 2024 | 8,81 | 9,00 | 8,80 | 8,98 | 8,98 | 6.034.886 |
| 21 feb 2024 | 8,76 | 9,36 | 8,76 | 8,93 | 8,93 | 9.378.611 |
| 20 feb 2024 | 8,69 | 8,74 | 8,50 | 8,68 | 8,68 | 4.393.441 |
| 19 feb 2024 | 8,31 | 8,89 | 8,31 | 8,69 | 8,69 | 7.525.390 |
| 08 feb 2024 | 7,56 | 8,27 | 7,50 | 8,27 | 8,27 | 9.212.129 |
| 07 feb 2024 | 7,75 | 7,97 | 7,41 | 7,52 | 7,52 | 7.186.274 |
| 06 feb 2024 | 7,45 | 7,98 | 6,95 | 7,67 | 7,67 | 7.386.071 |
| 05 feb 2024 | 8,18 | 8,18 | 7,44 | 7,45 | 7,45 | 8.924.764 |
| 02 feb 2024 | 8,84 | 9,04 | 7,97 | 8,27 | 8,27 | 8.033.696 |
| 01 feb 2024 | 8,85 | 9,11 | 8,65 | 8,86 | 8,86 | 5.427.210 |
| 31 ene 2024 | 9,35 | 9,47 | 8,87 | 8,90 | 8,90 | 7.315.870 |
| 30 ene 2024 | 9,60 | 9,81 | 9,35 | 9,37 | 9,37 | 6.035.404 |
| 29 ene 2024 | 10,38 | 10,45 | 9,68 | 9,69 | 9,69 | 11.066.050 |
| 26 ene 2024 | 10,58 | 10,58 | 10,31 | 10,37 | 10,37 | 8.042.134 |
| 25 ene 2024 | 10,07 | 10,74 | 9,86 | 10,66 | 10,66 | 12.008.886 |
| 24 ene 2024 | 9,82 | 10,11 | 9,49 | 10,08 | 10,08 | 9.765.697 |
| 23 ene 2024 | 9,85 | 10,03 | 9,40 | 9,79 | 9,79 | 11.603.484 |
| 22 ene 2024 | 10,74 | 10,74 | 9,94 | 10,19 | 10,19 | 14.247.314 |
| 19 ene 2024 | 10,09 | 10,12 | 9,90 | 9,91 | 9,91 | 3.180.190 |
| 18 ene 2024 | 10,12 | 10,22 | 9,75 | 10,06 | 10,06 | 5.026.249 |
| 17 ene 2024 | 10,47 | 10,50 | 10,19 | 10,19 | 10,19 | 2.421.640 |
| 16 ene 2024 | 10,48 | 10,59 | 10,36 | 10,48 | 10,48 | 2.343.741 |
| 15 ene 2024 | 10,50 | 10,60 | 10,44 | 10,48 | 10,48 | 2.393.281 |
| 12 ene 2024 | 10,59 | 10,69 | 10,48 | 10,49 | 10,49 | 2.422.090 |
| 11 ene 2024 | 10,39 | 10,65 | 10,35 | 10,57 | 10,57 | 2.863.610 |
| 10 ene 2024 | 10,50 | 10,55 | 10,35 | 10,35 | 10,35 | 2.416.161 |
| 09 ene 2024 | 10,44 | 10,61 | 10,42 | 10,52 | 10,52 | 3.221.129 |
| 08 ene 2024 | 10,68 | 10,72 | 10,44 | 10,44 | 10,44 | 3.775.750 |
| 05 ene 2024 | 10,97 | 11,04 | 10,62 | 10,67 | 10,67 | 5.325.930 |
| 04 ene 2024 | 11,01 | 11,12 | 10,96 | 11,00 | 11,00 | 2.328.821 |
| 03 ene 2024 | 11,21 | 11,21 | 11,02 | 11,08 | 11,08 | 3.084.590 |
| 02 ene 2024 | 11,21 | 11,37 | 11,18 | 11,20 | 11,20 | 3.324.120 |
| 29 dic 2023 | 11,12 | 11,31 | 11,10 | 11,23 | 11,23 | 3.319.356 |
| 28 dic 2023 | 10,93 | 11,17 | 10,81 | 11,14 | 11,14 | 5.136.968 |
| 27 dic 2023 | 10,80 | 11,00 | 10,80 | 10,91 | 10,91 | 2.940.040 |
| 26 dic 2023 | 11,06 | 11,09 | 10,81 | 10,82 | 10,82 | 3.447.824 |
| 25 dic 2023 | 11,04 | 11,12 | 10,95 | 11,10 | 11,10 | 2.343.037 |
| 22 dic 2023 | 11,23 | 11,30 | 11,01 | 11,04 | 11,04 | 3.899.119 |
| 21 dic 2023 | 11,10 | 11,27 | 10,91 | 11,25 | 11,25 | 4.457.410 |
| 20 dic 2023 | 11,32 | 11,39 | 11,10 | 11,10 | 11,10 | 3.323.490 |
| *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.