Mercados españoles cerrados
S&P 500
5.319,34 +12,33 (+0,23%) Nasdaq
16.935,33 +133,79 (+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%)
NARI Technology Co., Ltd. (600406.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM 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 | 22,45 | 22,45 | 22,15 | 22,24 | 22,24 | 24.408.130 |
| 22 may 2024 | 22,49 | 22,60 | 22,35 | 22,46 | 22,46 | 28.459.946 |
| 21 may 2024 | 22,72 | 22,80 | 22,44 | 22,51 | 22,51 | 34.750.783 |
| 20 may 2024 | 23,08 | 23,17 | 22,70 | 22,80 | 22,80 | 55.638.283 |
| 17 may 2024 | 23,00 | 23,15 | 22,87 | 23,08 | 23,08 | 26.335.274 |
| 16 may 2024 | 23,38 | 23,50 | 22,98 | 23,01 | 23,01 | 49.555.137 |
| 15 may 2024 | 24,14 | 24,40 | 23,52 | 23,55 | 23,55 | 30.570.449 |
| 14 may 2024 | 24,22 | 24,47 | 23,85 | 24,15 | 24,15 | 48.193.811 |
| 13 may 2024 | 23,42 | 24,35 | 23,25 | 24,22 | 24,22 | 76.983.667 |
| 10 may 2024 | 23,27 | 23,61 | 22,98 | 23,41 | 23,41 | 47.501.804 |
| 09 may 2024 | 22,94 | 23,50 | 22,94 | 23,27 | 23,27 | 39.709.678 |
| 08 may 2024 | 22,95 | 23,24 | 22,87 | 22,95 | 22,95 | 34.769.573 |
| 07 may 2024 | 23,14 | 23,49 | 22,97 | 23,23 | 23,23 | 40.712.512 |
| 06 may 2024 | 24,01 | 24,05 | 22,93 | 23,14 | 23,14 | 87.235.636 |
| 30 abr 2024 | 23,65 | 23,80 | 22,90 | 23,54 | 23,54 | 56.449.843 |
| 29 abr 2024 | 24,00 | 24,25 | 23,55 | 23,65 | 23,65 | 53.012.375 |
| 26 abr 2024 | 25,30 | 25,37 | 24,02 | 24,10 | 24,10 | 54.504.276 |
| 25 abr 2024 | 25,55 | 25,73 | 25,11 | 25,18 | 25,18 | 18.976.847 |
| 24 abr 2024 | 25,58 | 25,90 | 25,47 | 25,78 | 25,78 | 19.361.846 |
| 23 abr 2024 | 25,60 | 25,80 | 25,12 | 25,47 | 25,47 | 22.786.434 |
| 22 abr 2024 | 25,68 | 25,93 | 25,45 | 25,58 | 25,58 | 18.513.153 |
| 19 abr 2024 | 25,80 | 26,04 | 25,33 | 25,51 | 25,51 | 24.712.642 |
| 18 abr 2024 | 25,50 | 26,30 | 25,42 | 26,05 | 26,05 | 36.956.470 |
| 17 abr 2024 | 24,77 | 25,70 | 24,68 | 25,55 | 25,55 | 30.488.382 |
| 16 abr 2024 | 24,91 | 25,36 | 24,76 | 25,03 | 25,03 | 26.575.417 |
| 15 abr 2024 | 24,46 | 25,46 | 24,46 | 25,10 | 25,10 | 33.648.955 |
| 12 abr 2024 | 24,40 | 25,05 | 24,38 | 24,70 | 24,70 | 29.183.912 |
| 11 abr 2024 | 23,45 | 24,62 | 23,39 | 24,51 | 24,51 | 32.581.167 |
| 10 abr 2024 | 23,70 | 23,79 | 23,42 | 23,48 | 23,48 | 12.868.477 |
| 09 abr 2024 | 23,97 | 24,03 | 23,54 | 23,67 | 23,67 | 14.554.320 |
| 08 abr 2024 | 23,63 | 24,38 | 23,60 | 23,87 | 23,87 | 26.117.141 |
| 03 abr 2024 | 24,12 | 24,25 | 23,60 | 23,62 | 23,62 | 23.848.524 |
| 02 abr 2024 | 24,39 | 24,46 | 24,07 | 24,26 | 24,26 | 26.185.530 |
| 01 abr 2024 | 24,36 | 24,92 | 24,27 | 24,43 | 24,43 | 18.680.115 |
| 29 mar 2024 | 24,11 | 24,45 | 24,05 | 24,34 | 24,34 | 5.068.740 |
| 28 mar 2024 | 24,08 | 24,45 | 23,90 | 24,11 | 24,11 | 19.474.482 |
| 27 mar 2024 | 24,38 | 24,48 | 24,08 | 24,08 | 24,08 | 20.520.987 |
| 26 mar 2024 | 24,43 | 24,80 | 24,30 | 24,36 | 24,36 | 16.870.983 |
| 25 mar 2024 | 24,67 | 24,76 | 24,45 | 24,56 | 24,56 | 16.139.254 |
| 22 mar 2024 | 24,66 | 24,67 | 24,26 | 24,51 | 24,51 | 24.159.291 |
| 21 mar 2024 | 24,80 | 24,90 | 24,51 | 24,60 | 24,60 | 18.583.650 |
| 20 mar 2024 | 24,47 | 24,68 | 24,20 | 24,59 | 24,59 | 20.055.686 |
| 19 mar 2024 | 24,60 | 24,65 | 24,28 | 24,33 | 24,33 | 16.921.073 |
| 18 mar 2024 | 24,17 | 24,65 | 24,00 | 24,58 | 24,58 | 24.930.558 |
| 15 mar 2024 | 24,20 | 24,37 | 23,76 | 24,10 | 24,10 | 28.718.455 |
| 14 mar 2024 | 24,61 | 24,61 | 24,20 | 24,32 | 24,32 | 26.987.483 |
| 13 mar 2024 | 24,30 | 24,91 | 24,24 | 24,54 | 24,54 | 25.722.781 |
| 12 mar 2024 | 25,21 | 25,24 | 24,63 | 24,66 | 24,66 | 25.055.950 |
| 11 mar 2024 | 24,85 | 25,33 | 24,77 | 25,02 | 25,02 | 26.216.725 |
| 08 mar 2024 | 24,67 | 25,04 | 24,49 | 24,85 | 24,85 | 31.532.701 |
| 07 mar 2024 | 25,01 | 25,13 | 24,77 | 24,89 | 24,89 | 24.403.436 |
| 06 mar 2024 | 24,53 | 25,47 | 24,53 | 25,01 | 25,01 | 39.481.960 |
| 05 mar 2024 | 23,70 | 24,68 | 23,66 | 24,53 | 24,53 | 36.405.649 |
| 04 mar 2024 | 23,30 | 24,10 | 23,29 | 23,86 | 23,86 | 26.195.727 |
| 01 mar 2024 | 23,03 | 23,40 | 22,93 | 23,30 | 23,30 | 17.136.416 |
| 29 feb 2024 | 22,76 | 23,22 | 22,74 | 23,18 | 23,18 | 19.352.131 |
| 28 feb 2024 | 23,00 | 23,05 | 22,62 | 22,78 | 22,78 | 20.668.842 |
| 27 feb 2024 | 22,68 | 22,95 | 22,60 | 22,91 | 22,91 | 12.302.672 |
| 26 feb 2024 | 22,72 | 23,14 | 22,63 | 22,75 | 22,75 | 17.878.872 |
| 23 feb 2024 | 22,52 | 22,79 | 22,13 | 22,72 | 22,72 | 28.060.077 |
| 22 feb 2024 | 22,42 | 22,85 | 22,35 | 22,76 | 22,76 | 16.230.743 |
| 21 feb 2024 | 22,54 | 22,95 | 22,54 | 22,56 | 22,56 | 26.169.995 |
| 20 feb 2024 | 22,70 | 22,94 | 22,53 | 22,89 | 22,89 | 13.293.062 |
| 19 feb 2024 | 22,80 | 22,83 | 22,37 | 22,69 | 22,69 | 25.490.556 |
| 08 feb 2024 | 22,34 | 22,95 | 22,26 | 22,47 | 22,47 | 34.146.655 |
| 07 feb 2024 | 22,21 | 22,45 | 21,95 | 22,45 | 22,45 | 37.109.660 |
| 06 feb 2024 | 20,95 | 22,22 | 20,92 | 22,14 | 22,14 | 35.899.489 |
| 05 feb 2024 | 20,66 | 21,42 | 20,37 | 21,15 | 21,15 | 30.030.593 |
| 02 feb 2024 | 20,88 | 21,01 | 20,20 | 20,60 | 20,60 | 23.799.870 |
| 01 feb 2024 | 20,90 | 21,34 | 20,83 | 20,88 | 20,88 | 25.127.533 |
| 31 ene 2024 | 21,20 | 21,34 | 20,86 | 21,01 | 21,01 | 25.671.749 |
| 30 ene 2024 | 21,30 | 21,55 | 20,92 | 20,95 | 20,95 | 25.162.136 |
| 29 ene 2024 | 21,19 | 21,55 | 21,12 | 21,39 | 21,39 | 23.723.315 |
| 26 ene 2024 | 21,19 | 21,30 | 20,91 | 21,16 | 21,16 | 22.494.135 |
| 25 ene 2024 | 20,70 | 21,29 | 20,55 | 21,24 | 21,24 | 26.942.518 |
| 24 ene 2024 | 20,74 | 20,74 | 20,24 | 20,66 | 20,66 | 25.308.362 |
| 23 ene 2024 | 20,66 | 20,99 | 20,35 | 20,55 | 20,55 | 28.078.895 |
| 22 ene 2024 | 20,94 | 21,22 | 20,61 | 20,87 | 20,87 | 30.191.319 |
| 19 ene 2024 | 21,08 | 21,26 | 20,86 | 21,02 | 21,02 | 31.233.287 |
| 18 ene 2024 | 20,80 | 21,39 | 20,41 | 21,19 | 21,19 | 37.757.692 |
| 17 ene 2024 | 21,18 | 21,24 | 20,79 | 20,79 | 20,79 | 22.696.420 |
| 16 ene 2024 | 21,22 | 21,35 | 20,82 | 21,19 | 21,19 | 21.713.424 |
| 15 ene 2024 | 20,81 | 21,36 | 20,81 | 21,13 | 21,13 | 16.008.800 |
| 12 ene 2024 | 20,94 | 21,16 | 20,61 | 20,97 | 20,97 | 23.684.409 |
| 11 ene 2024 | 21,55 | 21,69 | 21,06 | 21,10 | 21,10 | 19.867.388 |
| 10 ene 2024 | 21,77 | 21,96 | 21,55 | 21,63 | 21,63 | 14.152.249 |
| 09 ene 2024 | 22,10 | 22,10 | 21,62 | 21,83 | 21,83 | 18.348.858 |
| 08 ene 2024 | 22,42 | 22,42 | 21,91 | 21,92 | 21,92 | 18.938.484 |
| 05 ene 2024 | 22,29 | 22,52 | 22,02 | 22,19 | 22,19 | 18.225.288 |
| 04 ene 2024 | 22,59 | 22,60 | 22,11 | 22,38 | 22,38 | 22.272.368 |
| 03 ene 2024 | 22,10 | 22,46 | 22,01 | 22,40 | 22,40 | 16.604.748 |
| 02 ene 2024 | 22,22 | 22,32 | 21,99 | 22,10 | 22,10 | 16.461.818 |
| 29 dic 2023 | 22,00 | 22,34 | 21,88 | 22,32 | 22,32 | 25.305.967 |
| 28 dic 2023 | 21,65 | 21,96 | 21,55 | 21,88 | 21,88 | 17.767.488 |
| 27 dic 2023 | 21,51 | 21,70 | 21,27 | 21,65 | 21,65 | 14.231.151 |
| 26 dic 2023 | 21,55 | 21,58 | 21,28 | 21,45 | 21,45 | 7.397.009 |
| 25 dic 2023 | 21,65 | 21,76 | 21,40 | 21,55 | 21,55 | 9.438.690 |
| 22 dic 2023 | 21,31 | 21,66 | 21,08 | 21,59 | 21,59 | 17.868.949 |
| 21 dic 2023 | 20,96 | 21,38 | 20,91 | 21,32 | 21,32 | 15.467.705 |
| 20 dic 2023 | 20,98 | 21,33 | 20,98 | 21,02 | 21,02 | 10.987.861 |
| *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.