Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.291,28 +2.806,20 (+5,06%)
North Navigation Control Technology Co.,Ltd. (600435.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 8,73 | 8,78 | 8,39 | 8,53 | 8,53 | 36.206.393 |
| 29 abr 2024 | 8,49 | 8,76 | 8,43 | 8,74 | 8,74 | 44.702.333 |
| 26 abr 2024 | 8,82 | 9,00 | 8,82 | 8,91 | 8,91 | 32.005.502 |
| 25 abr 2024 | 8,98 | 9,05 | 8,83 | 8,88 | 8,88 | 30.240.600 |
| 24 abr 2024 | 8,85 | 9,15 | 8,82 | 9,08 | 9,08 | 43.168.523 |
| 23 abr 2024 | 8,99 | 9,08 | 8,77 | 8,96 | 8,96 | 44.813.134 |
| 22 abr 2024 | 8,78 | 9,03 | 8,60 | 8,92 | 8,92 | 47.434.900 |
| 19 abr 2024 | 8,49 | 8,79 | 8,45 | 8,73 | 8,73 | 29.656.540 |
| 18 abr 2024 | 8,46 | 8,67 | 8,34 | 8,56 | 8,56 | 22.858.108 |
| 17 abr 2024 | 8,20 | 8,49 | 8,20 | 8,49 | 8,49 | 21.506.354 |
| 16 abr 2024 | 8,64 | 8,64 | 8,12 | 8,16 | 8,16 | 25.389.071 |
| 15 abr 2024 | 8,50 | 8,79 | 8,49 | 8,64 | 8,64 | 24.188.929 |
| 12 abr 2024 | 8,66 | 8,73 | 8,45 | 8,48 | 8,48 | 14.106.640 |
| 11 abr 2024 | 8,61 | 8,78 | 8,61 | 8,67 | 8,67 | 13.743.565 |
| 10 abr 2024 | 8,83 | 8,87 | 8,59 | 8,69 | 8,69 | 14.290.576 |
| 09 abr 2024 | 8,81 | 8,97 | 8,80 | 8,88 | 8,88 | 14.762.900 |
| 08 abr 2024 | 8,90 | 9,06 | 8,86 | 8,87 | 8,87 | 14.675.560 |
| 03 abr 2024 | 9,10 | 9,10 | 8,85 | 8,99 | 8,99 | 15.850.908 |
| 02 abr 2024 | 9,20 | 9,20 | 9,02 | 9,11 | 9,11 | 14.826.025 |
| 01 abr 2024 | 9,19 | 9,27 | 9,08 | 9,20 | 9,20 | 18.267.500 |
| 29 mar 2024 | 8,92 | 9,05 | 8,85 | 9,06 | 9,06 | 9.316.491 |
| 28 mar 2024 | 8,58 | 9,03 | 8,57 | 8,94 | 8,94 | 24.295.175 |
| 27 mar 2024 | 9,00 | 9,00 | 8,57 | 8,57 | 8,57 | 22.644.970 |
| 26 mar 2024 | 9,10 | 9,17 | 8,88 | 9,00 | 9,00 | 20.011.816 |
| 25 mar 2024 | 9,35 | 9,38 | 9,05 | 9,10 | 9,10 | 26.461.622 |
| 22 mar 2024 | 9,67 | 9,67 | 9,34 | 9,42 | 9,42 | 24.933.714 |
| 21 mar 2024 | 9,70 | 9,78 | 9,54 | 9,73 | 9,73 | 30.924.645 |
| 20 mar 2024 | 9,60 | 9,68 | 9,55 | 9,67 | 9,67 | 21.278.769 |
| 19 mar 2024 | 9,70 | 9,71 | 9,61 | 9,62 | 9,62 | 22.196.154 |
| 18 mar 2024 | 9,62 | 9,72 | 9,58 | 9,72 | 9,72 | 22.498.711 |
| 15 mar 2024 | 9,51 | 9,60 | 9,44 | 9,58 | 9,58 | 13.938.175 |
| 14 mar 2024 | 9,65 | 9,72 | 9,44 | 9,54 | 9,54 | 17.936.925 |
| 13 mar 2024 | 9,68 | 9,85 | 9,55 | 9,68 | 9,68 | 24.137.204 |
| 12 mar 2024 | 9,50 | 9,69 | 9,43 | 9,68 | 9,68 | 26.852.911 |
| 11 mar 2024 | 9,42 | 9,48 | 9,36 | 9,48 | 9,48 | 20.796.789 |
| 08 mar 2024 | 9,30 | 9,45 | 9,29 | 9,43 | 9,43 | 20.056.800 |
| 07 mar 2024 | 9,49 | 9,63 | 9,35 | 9,35 | 9,35 | 18.027.479 |
| 06 mar 2024 | 9,51 | 9,56 | 9,34 | 9,49 | 9,49 | 20.922.725 |
| 05 mar 2024 | 9,55 | 9,79 | 9,49 | 9,59 | 9,59 | 28.406.079 |
| 04 mar 2024 | 9,64 | 9,64 | 9,44 | 9,60 | 9,60 | 17.245.672 |
| 01 mar 2024 | 9,48 | 9,68 | 9,43 | 9,63 | 9,63 | 23.952.768 |
| 29 feb 2024 | 9,07 | 9,45 | 9,07 | 9,45 | 9,45 | 24.466.473 |
| 28 feb 2024 | 9,59 | 9,66 | 9,11 | 9,11 | 9,11 | 32.648.500 |
| 27 feb 2024 | 9,25 | 9,69 | 9,17 | 9,58 | 9,58 | 26.005.302 |
| 26 feb 2024 | 9,34 | 9,45 | 9,21 | 9,27 | 9,27 | 26.319.231 |
| 23 feb 2024 | 9,09 | 9,39 | 9,00 | 9,36 | 9,36 | 32.424.206 |
| 22 feb 2024 | 8,97 | 9,16 | 8,92 | 9,08 | 9,08 | 23.380.247 |
| 21 feb 2024 | 8,88 | 9,27 | 8,83 | 9,01 | 9,01 | 23.869.792 |
| 20 feb 2024 | 8,87 | 8,99 | 8,72 | 8,98 | 8,98 | 18.588.051 |
| 19 feb 2024 | 9,10 | 9,17 | 8,75 | 8,89 | 8,89 | 32.238.779 |
| 08 feb 2024 | 8,66 | 9,28 | 8,58 | 9,00 | 9,00 | 33.965.015 |
| 07 feb 2024 | 8,07 | 8,79 | 8,07 | 8,65 | 8,65 | 42.975.904 |
| 06 feb 2024 | 7,29 | 8,05 | 7,08 | 8,05 | 8,05 | 30.421.105 |
| 05 feb 2024 | 7,86 | 7,86 | 7,14 | 7,32 | 7,32 | 35.286.733 |
| 02 feb 2024 | 8,34 | 8,50 | 7,64 | 7,93 | 7,93 | 26.312.753 |
| 01 feb 2024 | 8,32 | 8,60 | 8,24 | 8,34 | 8,34 | 16.443.580 |
| 31 ene 2024 | 8,94 | 8,94 | 8,38 | 8,43 | 8,43 | 23.180.889 |
| 30 ene 2024 | 9,06 | 9,15 | 8,88 | 8,99 | 8,99 | 14.617.593 |
| 29 ene 2024 | 9,27 | 9,44 | 9,08 | 9,08 | 9,08 | 19.279.524 |
| 26 ene 2024 | 9,22 | 9,36 | 9,20 | 9,26 | 9,26 | 17.689.494 |
| 25 ene 2024 | 8,88 | 9,31 | 8,77 | 9,26 | 9,26 | 25.480.266 |
| 24 ene 2024 | 8,79 | 8,91 | 8,50 | 8,88 | 8,88 | 23.655.152 |
| 23 ene 2024 | 8,50 | 8,81 | 8,43 | 8,75 | 8,75 | 20.906.953 |
| 22 ene 2024 | 9,13 | 9,14 | 8,47 | 8,55 | 8,55 | 29.131.835 |
| 19 ene 2024 | 9,39 | 9,40 | 9,13 | 9,13 | 9,13 | 14.997.958 |
| 18 ene 2024 | 9,45 | 9,52 | 9,03 | 9,36 | 9,36 | 29.269.735 |
| 17 ene 2024 | 9,79 | 9,88 | 9,52 | 9,52 | 9,52 | 19.690.245 |
| 16 ene 2024 | 9,96 | 9,98 | 9,65 | 9,78 | 9,78 | 27.727.340 |
| 15 ene 2024 | 10,36 | 10,37 | 9,88 | 10,00 | 10,00 | 34.989.268 |
| 12 ene 2024 | 10,50 | 10,59 | 10,33 | 10,49 | 10,49 | 17.131.643 |
| 11 ene 2024 | 10,32 | 10,58 | 10,20 | 10,49 | 10,49 | 15.850.122 |
| 10 ene 2024 | 10,33 | 10,47 | 10,03 | 10,32 | 10,32 | 15.195.117 |
| 09 ene 2024 | 10,30 | 10,46 | 10,29 | 10,37 | 10,37 | 15.658.846 |
| 08 ene 2024 | 10,45 | 10,60 | 10,23 | 10,29 | 10,29 | 26.460.300 |
| 05 ene 2024 | 11,41 | 11,57 | 10,47 | 10,62 | 10,62 | 69.513.274 |
| 04 ene 2024 | 12,15 | 12,27 | 11,59 | 11,63 | 11,63 | 31.395.483 |
| 03 ene 2024 | 12,10 | 12,32 | 11,92 | 12,10 | 12,10 | 25.963.572 |
| 02 ene 2024 | 11,77 | 12,65 | 11,74 | 12,15 | 12,15 | 41.973.176 |
| 29 dic 2023 | 11,30 | 11,92 | 11,22 | 11,74 | 11,74 | 34.131.851 |
| 28 dic 2023 | 11,72 | 11,75 | 11,10 | 11,35 | 11,35 | 44.702.747 |
| 27 dic 2023 | 11,70 | 11,82 | 11,51 | 11,76 | 11,76 | 16.374.500 |
| 26 dic 2023 | 11,82 | 11,93 | 11,48 | 11,65 | 11,65 | 21.330.875 |
| 25 dic 2023 | 11,80 | 12,23 | 11,75 | 11,96 | 11,96 | 23.548.940 |
| 22 dic 2023 | 11,59 | 11,98 | 11,48 | 11,80 | 11,80 | 42.239.746 |
| 21 dic 2023 | 11,16 | 11,42 | 10,98 | 11,41 | 11,41 | 18.965.902 |
| 20 dic 2023 | 11,31 | 11,36 | 11,13 | 11,23 | 11,23 | 14.111.562 |
| 19 dic 2023 | 11,39 | 11,51 | 11,15 | 11,26 | 11,26 | 21.644.356 |
| 18 dic 2023 | 11,94 | 12,03 | 11,33 | 11,42 | 11,42 | 38.214.341 |
| 15 dic 2023 | 12,13 | 12,32 | 11,86 | 11,87 | 11,87 | 19.437.477 |
| 14 dic 2023 | 12,00 | 12,50 | 11,99 | 12,13 | 12,13 | 22.692.488 |
| 13 dic 2023 | 12,60 | 12,92 | 11,88 | 12,08 | 12,08 | 51.713.860 |
| 12 dic 2023 | 12,56 | 12,64 | 12,42 | 12,59 | 12,59 | 18.003.780 |
| 11 dic 2023 | 12,32 | 12,68 | 12,10 | 12,65 | 12,65 | 28.809.517 |
| 08 dic 2023 | 12,53 | 12,61 | 12,27 | 12,38 | 12,38 | 33.041.606 |
| 07 dic 2023 | 12,02 | 12,85 | 11,96 | 12,58 | 12,58 | 67.547.867 |
| 06 dic 2023 | 11,91 | 12,11 | 11,65 | 12,05 | 12,05 | 33.865.881 |
| 05 dic 2023 | 12,10 | 12,21 | 11,87 | 11,91 | 11,91 | 33.183.385 |
| 04 dic 2023 | 11,43 | 12,17 | 11,37 | 12,12 | 12,12 | 48.565.755 |
| 01 dic 2023 | 11,30 | 11,42 | 11,20 | 11,38 | 11,38 | 17.367.291 |
| 30 nov 2023 | 11,76 | 11,84 | 11,25 | 11,30 | 11,30 | 39.611.174 |
| *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.