Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.578,87 +3.287,21 (+5,95%)
Wuxi Huaguang Environment & Energy Group Co.,Ltd. (600475.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 | 10,00 | 10,21 | 9,99 | 10,06 | 10,06 | 12.244.364 |
| 29 abr 2024 | 10,69 | 10,70 | 9,61 | 10,06 | 10,06 | 30.361.009 |
| 26 abr 2024 | 10,39 | 10,68 | 10,37 | 10,66 | 10,66 | 7.151.483 |
| 25 abr 2024 | 10,32 | 10,41 | 10,24 | 10,34 | 10,34 | 4.066.947 |
| 24 abr 2024 | 10,18 | 10,33 | 10,17 | 10,32 | 10,32 | 4.315.255 |
| 23 abr 2024 | 10,27 | 10,38 | 10,11 | 10,16 | 10,16 | 6.461.360 |
| 22 abr 2024 | 10,46 | 10,63 | 10,22 | 10,27 | 10,27 | 7.601.230 |
| 19 abr 2024 | 10,55 | 10,68 | 10,39 | 10,44 | 10,44 | 7.112.222 |
| 18 abr 2024 | 10,74 | 10,80 | 10,51 | 10,53 | 10,53 | 6.895.505 |
| 17 abr 2024 | 10,34 | 10,76 | 10,34 | 10,74 | 10,74 | 9.042.475 |
| 16 abr 2024 | 10,88 | 10,95 | 10,17 | 10,20 | 10,20 | 13.924.721 |
| 15 abr 2024 | 11,03 | 11,27 | 10,77 | 10,93 | 10,93 | 8.451.138 |
| 12 abr 2024 | 11,03 | 11,16 | 10,96 | 11,03 | 11,03 | 3.464.455 |
| 11 abr 2024 | 10,87 | 11,17 | 10,72 | 11,00 | 11,00 | 4.959.431 |
| 10 abr 2024 | 11,04 | 11,09 | 10,80 | 10,86 | 10,86 | 4.064.200 |
| 09 abr 2024 | 10,89 | 11,09 | 10,81 | 11,04 | 11,04 | 3.815.407 |
| 08 abr 2024 | 11,10 | 11,14 | 10,83 | 10,89 | 10,89 | 6.748.955 |
| 03 abr 2024 | 11,11 | 11,22 | 11,08 | 11,10 | 11,10 | 3.562.715 |
| 02 abr 2024 | 11,20 | 11,29 | 11,01 | 11,17 | 11,17 | 5.941.955 |
| 01 abr 2024 | 11,30 | 11,34 | 10,87 | 11,19 | 11,19 | 8.595.403 |
| 29 mar 2024 | 11,00 | 11,28 | 11,00 | 11,25 | 11,25 | 2.496.209 |
| 28 mar 2024 | 11,00 | 11,31 | 10,98 | 11,07 | 11,07 | 5.400.776 |
| 27 mar 2024 | 11,40 | 11,48 | 11,06 | 11,07 | 11,07 | 6.313.345 |
| 26 mar 2024 | 11,34 | 11,49 | 11,19 | 11,40 | 11,40 | 6.083.518 |
| 25 mar 2024 | 11,90 | 11,99 | 11,34 | 11,35 | 11,35 | 12.553.089 |
| 22 mar 2024 | 11,97 | 12,20 | 11,90 | 12,02 | 12,02 | 17.669.928 |
| 21 mar 2024 | 11,36 | 12,12 | 11,34 | 11,98 | 11,98 | 23.131.249 |
| 20 mar 2024 | 11,22 | 11,43 | 11,18 | 11,37 | 11,37 | 7.811.730 |
| 19 mar 2024 | 11,24 | 11,40 | 11,18 | 11,24 | 11,24 | 8.595.070 |
| 18 mar 2024 | 11,10 | 11,30 | 11,08 | 11,24 | 11,24 | 8.750.321 |
| 15 mar 2024 | 10,97 | 11,14 | 10,94 | 11,13 | 11,13 | 6.662.040 |
| 14 mar 2024 | 11,09 | 11,19 | 10,95 | 11,06 | 11,06 | 8.064.664 |
| 13 mar 2024 | 11,17 | 11,17 | 11,00 | 11,05 | 11,05 | 10.251.819 |
| 12 mar 2024 | 11,16 | 11,33 | 11,09 | 11,22 | 11,22 | 12.153.673 |
| 11 mar 2024 | 11,08 | 11,26 | 11,03 | 11,20 | 11,20 | 11.331.578 |
| 08 mar 2024 | 10,85 | 11,12 | 10,85 | 11,07 | 11,07 | 10.973.341 |
| 07 mar 2024 | 11,21 | 11,27 | 10,91 | 10,98 | 10,98 | 13.738.475 |
| 06 mar 2024 | 10,87 | 11,26 | 10,81 | 11,13 | 11,13 | 21.180.119 |
| 05 mar 2024 | 11,08 | 11,10 | 10,73 | 10,87 | 10,87 | 20.568.550 |
| 04 mar 2024 | 11,49 | 11,58 | 10,94 | 11,09 | 11,09 | 39.717.455 |
| 01 mar 2024 | 12,32 | 12,32 | 11,43 | 11,63 | 11,63 | 35.523.709 |
| 29 feb 2024 | 11,71 | 12,31 | 11,35 | 12,31 | 12,31 | 48.963.127 |
| 28 feb 2024 | 10,77 | 11,85 | 10,77 | 11,85 | 11,85 | 57.500.615 |
| 27 feb 2024 | 10,63 | 10,77 | 10,51 | 10,77 | 10,77 | 5.445.202 |
| 26 feb 2024 | 10,57 | 10,74 | 10,40 | 10,55 | 10,55 | 6.309.436 |
| 23 feb 2024 | 10,32 | 10,61 | 10,25 | 10,44 | 10,44 | 6.831.563 |
| 22 feb 2024 | 10,30 | 10,47 | 10,22 | 10,37 | 10,37 | 6.995.966 |
| 21 feb 2024 | 10,01 | 10,49 | 9,90 | 10,40 | 10,40 | 13.073.239 |
| 20 feb 2024 | 9,76 | 10,10 | 9,61 | 10,05 | 10,05 | 8.911.683 |
| 19 feb 2024 | 9,86 | 10,04 | 9,65 | 9,78 | 9,78 | 10.337.822 |
| 08 feb 2024 | 9,54 | 10,04 | 9,47 | 9,77 | 9,77 | 12.904.413 |
| 07 feb 2024 | 9,19 | 9,78 | 9,05 | 9,52 | 9,52 | 20.082.669 |
| 06 feb 2024 | 8,30 | 9,11 | 7,99 | 9,11 | 9,11 | 15.644.032 |
| 05 feb 2024 | 9,17 | 9,21 | 8,25 | 8,28 | 8,28 | 16.823.206 |
| 02 feb 2024 | 9,75 | 9,82 | 8,92 | 9,17 | 9,17 | 8.428.319 |
| 01 feb 2024 | 10,00 | 10,08 | 9,68 | 9,72 | 9,72 | 7.243.020 |
| 31 ene 2024 | 10,42 | 10,42 | 9,90 | 10,01 | 10,01 | 6.326.501 |
| 30 ene 2024 | 10,42 | 10,76 | 10,35 | 10,39 | 10,39 | 6.087.879 |
| 29 ene 2024 | 10,81 | 10,85 | 10,44 | 10,47 | 10,47 | 8.399.681 |
| 26 ene 2024 | 11,33 | 11,33 | 10,78 | 10,87 | 10,87 | 11.376.208 |
| 25 ene 2024 | 10,88 | 11,40 | 10,71 | 11,30 | 11,30 | 9.266.573 |
| 24 ene 2024 | 10,75 | 11,10 | 10,69 | 11,00 | 11,00 | 12.276.986 |
| 23 ene 2024 | 10,49 | 10,73 | 10,26 | 10,62 | 10,62 | 7.365.086 |
| 22 ene 2024 | 11,09 | 11,14 | 10,37 | 10,47 | 10,47 | 12.236.743 |
| 19 ene 2024 | 11,04 | 11,27 | 10,82 | 11,14 | 11,14 | 8.539.219 |
| 18 ene 2024 | 11,10 | 11,12 | 10,72 | 11,11 | 11,11 | 9.151.619 |
| 17 ene 2024 | 11,20 | 11,50 | 11,02 | 11,11 | 11,11 | 10.577.833 |
| 16 ene 2024 | 11,45 | 11,50 | 11,00 | 11,18 | 11,18 | 15.382.630 |
| 15 ene 2024 | 10,84 | 11,84 | 10,80 | 11,57 | 11,57 | 24.398.703 |
| 12 ene 2024 | 11,10 | 11,29 | 10,90 | 10,92 | 10,92 | 8.895.579 |
| 11 ene 2024 | 10,99 | 11,03 | 10,78 | 10,91 | 10,91 | 9.284.567 |
| 10 ene 2024 | 10,97 | 11,15 | 10,83 | 10,98 | 10,98 | 7.630.688 |
| 09 ene 2024 | 11,11 | 11,43 | 10,85 | 11,04 | 11,04 | 13.959.171 |
| 08 ene 2024 | 11,02 | 11,12 | 10,82 | 11,08 | 11,08 | 10.326.347 |
| 05 ene 2024 | 11,22 | 11,50 | 10,96 | 11,02 | 11,02 | 12.880.663 |
| 04 ene 2024 | 11,16 | 11,37 | 11,16 | 11,30 | 11,30 | 15.074.757 |
| 03 ene 2024 | 10,60 | 11,30 | 10,60 | 11,13 | 11,13 | 23.724.768 |
| 02 ene 2024 | 10,44 | 10,97 | 10,37 | 10,63 | 10,63 | 16.923.298 |
| 29 dic 2023 | 10,29 | 10,47 | 10,24 | 10,40 | 10,40 | 5.570.936 |
| 28 dic 2023 | 9,99 | 10,36 | 9,96 | 10,31 | 10,31 | 6.092.692 |
| 27 dic 2023 | 9,82 | 10,05 | 9,78 | 10,02 | 10,02 | 4.258.535 |
| 26 dic 2023 | 9,95 | 9,99 | 9,76 | 9,83 | 9,83 | 2.828.147 |
| 25 dic 2023 | 9,97 | 10,07 | 9,87 | 9,96 | 9,96 | 3.071.749 |
| 22 dic 2023 | 10,04 | 10,07 | 9,90 | 9,97 | 9,97 | 2.849.600 |
| 21 dic 2023 | 9,86 | 10,12 | 9,78 | 10,08 | 10,08 | 3.529.529 |
| 20 dic 2023 | 10,05 | 10,10 | 9,90 | 9,92 | 9,92 | 2.724.794 |
| 19 dic 2023 | 10,12 | 10,14 | 9,86 | 10,01 | 10,01 | 3.856.460 |
| 18 dic 2023 | 10,13 | 10,28 | 10,07 | 10,10 | 10,10 | 5.358.818 |
| 15 dic 2023 | 10,41 | 10,47 | 10,13 | 10,15 | 10,15 | 6.825.090 |
| 14 dic 2023 | 10,19 | 10,55 | 10,19 | 10,41 | 10,41 | 8.168.240 |
| 13 dic 2023 | 9,97 | 10,43 | 9,97 | 10,17 | 10,17 | 8.278.393 |
| 12 dic 2023 | 10,01 | 10,09 | 9,92 | 10,00 | 10,00 | 3.091.817 |
| 11 dic 2023 | 9,95 | 10,04 | 9,79 | 9,98 | 9,98 | 4.440.014 |
| 08 dic 2023 | 10,00 | 10,07 | 9,85 | 10,00 | 10,00 | 4.665.768 |
| 07 dic 2023 | 10,00 | 10,02 | 9,89 | 10,00 | 10,00 | 3.123.246 |
| 06 dic 2023 | 10,05 | 10,16 | 9,98 | 10,01 | 10,01 | 4.111.851 |
| 05 dic 2023 | 10,25 | 10,28 | 10,04 | 10,06 | 10,06 | 3.390.926 |
| 04 dic 2023 | 10,35 | 10,44 | 10,24 | 10,28 | 10,28 | 4.211.623 |
| 01 dic 2023 | 10,52 | 10,52 | 10,25 | 10,32 | 10,32 | 4.768.098 |
| 30 nov 2023 | 10,51 | 10,52 | 10,34 | 10,46 | 10,46 | 6.194.333 |
| *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.