Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.726,27 +891,64 (+1,57%)
Both Engineering Technology Co.,Ltd. (601133.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10,54 | 10,92 | 10,45 | 10,69 | 10,69 | 5.487.274 |
| 27 jun 2024 | 10,88 | 10,90 | 10,52 | 10,54 | 10,54 | 6.352.407 |
| 26 jun 2024 | 10,56 | 10,97 | 10,29 | 10,91 | 10,91 | 8.295.864 |
| 25 jun 2024 | 10,89 | 10,90 | 10,36 | 10,46 | 10,46 | 10.665.366 |
| 24 jun 2024 | 11,33 | 11,46 | 10,81 | 10,90 | 10,90 | 12.581.171 |
| 21 jun 2024 | 11,18 | 11,69 | 10,95 | 11,59 | 11,59 | 15.840.019 |
| 20 jun 2024 | 11,25 | 11,69 | 11,25 | 11,50 | 11,50 | 19.183.409 |
| 19 jun 2024 | 11,37 | 11,47 | 11,09 | 11,34 | 11,34 | 14.166.705 |
| 18 jun 2024 | 11,55 | 11,60 | 11,22 | 11,31 | 11,31 | 16.690.336 |
| 17 jun 2024 | 11,00 | 11,62 | 10,95 | 11,56 | 11,56 | 21.247.429 |
| 14 jun 2024 | 12,50 | 12,50 | 11,33 | 11,33 | 11,33 | 38.285.353 |
| 13 jun 2024 | 12,49 | 12,75 | 12,22 | 12,75 | 12,75 | 17.106.407 |
| 12 jun 2024 | 11,59 | 11,59 | 11,38 | 11,59 | 11,59 | 13.905.398 |
| 11 jun 2024 | 10,22 | 10,59 | 10,08 | 10,54 | 10,54 | 4.400.341 |
| 07 jun 2024 | 10,03 | 10,42 | 9,93 | 10,27 | 10,27 | 5.758.877 |
| 06 jun 2024 | 10,24 | 11,00 | 9,86 | 9,86 | 9,86 | 6.816.300 |
| 05 jun 2024 | 10,45 | 10,53 | 10,25 | 10,25 | 10,25 | 2.753.764 |
| 04 jun 2024 | 10,80 | 10,80 | 10,29 | 10,48 | 10,48 | 4.066.137 |
| 03 jun 2024 | 10,97 | 11,02 | 10,74 | 10,82 | 10,82 | 3.411.900 |
| 31 may 2024 | 10,71 | 10,91 | 10,71 | 10,88 | 10,88 | 2.474.592 |
| 30 may 2024 | 10,70 | 11,06 | 10,58 | 10,79 | 10,79 | 3.109.379 |
| 29 may 2024 | 10,68 | 10,90 | 10,63 | 10,75 | 10,75 | 2.807.737 |
| 28 may 2024 | 11,00 | 11,12 | 10,65 | 10,71 | 10,71 | 4.722.881 |
| 27 may 2024 | 10,83 | 11,07 | 10,55 | 11,03 | 11,03 | 5.540.850 |
| 24 may 2024 | 10,82 | 10,95 | 10,73 | 10,76 | 10,76 | 3.121.302 |
| 23 may 2024 | 11,23 | 11,29 | 10,87 | 10,90 | 10,90 | 4.731.044 |
| 22 may 2024 | 11,06 | 11,22 | 11,00 | 11,19 | 11,19 | 4.347.018 |
| 21 may 2024 | 11,09 | 11,12 | 10,96 | 11,00 | 11,00 | 2.762.349 |
| 20 may 2024 | 11,14 | 11,22 | 11,03 | 11,08 | 11,08 | 4.622.491 |
| 17 may 2024 | 10,91 | 11,25 | 10,90 | 11,20 | 11,20 | 5.886.146 |
| 16 may 2024 | 10,82 | 11,00 | 10,82 | 10,95 | 10,95 | 3.815.991 |
| 15 may 2024 | 10,88 | 10,97 | 10,73 | 10,79 | 10,79 | 3.076.495 |
| 14 may 2024 | 10,74 | 10,93 | 10,74 | 10,89 | 10,89 | 2.886.373 |
| 13 may 2024 | 10,80 | 10,93 | 10,57 | 10,74 | 10,74 | 2.994.300 |
| 10 may 2024 | 11,06 | 11,10 | 10,80 | 10,88 | 10,88 | 2.925.845 |
| 09 may 2024 | 10,77 | 11,03 | 10,77 | 11,03 | 11,03 | 3.804.907 |
| 08 may 2024 | 11,00 | 11,00 | 10,78 | 10,79 | 10,79 | 2.544.218 |
| 07 may 2024 | 10,94 | 11,02 | 10,86 | 10,99 | 10,99 | 3.052.168 |
| 06 may 2024 | 10,85 | 10,99 | 10,80 | 10,94 | 10,94 | 3.942.009 |
| 30 abr 2024 | 10,93 | 11,00 | 10,71 | 10,76 | 10,76 | 4.255.500 |
| 29 abr 2024 | 10,68 | 10,89 | 10,60 | 10,75 | 10,75 | 5.829.600 |
| 26 abr 2024 | 10,67 | 10,73 | 10,55 | 10,68 | 10,68 | 3.392.700 |
| 25 abr 2024 | 10,52 | 10,75 | 10,48 | 10,66 | 10,66 | 2.383.792 |
| 24 abr 2024 | 10,35 | 10,57 | 10,30 | 10,57 | 10,57 | 2.844.691 |
| 23 abr 2024 | 10,30 | 10,43 | 10,25 | 10,35 | 10,35 | 2.248.399 |
| 22 abr 2024 | 10,21 | 10,33 | 9,95 | 10,22 | 10,22 | 2.973.564 |
| 19 abr 2024 | 10,23 | 10,43 | 10,04 | 10,32 | 10,32 | 3.407.587 |
| 18 abr 2024 | 10,25 | 10,33 | 10,12 | 10,14 | 10,14 | 2.667.226 |
| 17 abr 2024 | 9,65 | 10,25 | 9,63 | 10,23 | 10,23 | 4.417.816 |
| 16 abr 2024 | 10,05 | 10,15 | 9,53 | 9,53 | 9,53 | 4.477.970 |
| 15 abr 2024 | 10,42 | 10,60 | 9,92 | 10,19 | 10,19 | 3.623.408 |
| 12 abr 2024 | 10,54 | 11,04 | 10,50 | 10,50 | 10,50 | 3.025.065 |
| 11 abr 2024 | 10,45 | 10,64 | 10,36 | 10,45 | 10,45 | 2.029.334 |
| 10 abr 2024 | 10,94 | 10,94 | 10,39 | 10,49 | 10,49 | 3.443.600 |
| 09 abr 2024 | 10,65 | 10,91 | 10,65 | 10,84 | 10,84 | 2.096.988 |
| 08 abr 2024 | 11,18 | 11,18 | 10,71 | 10,72 | 10,72 | 5.946.791 |
| 03 abr 2024 | 10,87 | 11,42 | 10,87 | 11,33 | 11,33 | 8.504.233 |
| 02 abr 2024 | 11,07 | 11,42 | 10,92 | 10,94 | 10,94 | 4.216.797 |
| 01 abr 2024 | 10,81 | 11,09 | 10,81 | 11,08 | 11,08 | 3.441.179 |
| 29 mar 2024 | 10,80 | 10,95 | 10,70 | 10,81 | 10,81 | 1.741.500 |
| 28 mar 2024 | 10,42 | 10,95 | 10,41 | 10,80 | 10,80 | 4.670.579 |
| 27 mar 2024 | 11,06 | 11,13 | 10,41 | 10,42 | 10,42 | 4.997.531 |
| 26 mar 2024 | 11,16 | 11,29 | 10,86 | 11,13 | 11,13 | 7.853.762 |
| 25 mar 2024 | 11,25 | 12,10 | 11,02 | 11,39 | 11,39 | 10.990.202 |
| 22 mar 2024 | 11,65 | 11,96 | 11,40 | 11,42 | 11,42 | 7.863.636 |
| 21 mar 2024 | 11,60 | 11,78 | 11,50 | 11,59 | 11,59 | 8.099.294 |
| 20 mar 2024 | 11,23 | 11,96 | 11,22 | 11,51 | 11,51 | 8.897.387 |
| 19 mar 2024 | 11,36 | 11,46 | 11,28 | 11,29 | 11,29 | 6.950.543 |
| 18 mar 2024 | 11,10 | 11,65 | 11,08 | 11,62 | 11,62 | 9.513.074 |
| 15 mar 2024 | 11,05 | 11,12 | 10,86 | 11,03 | 11,03 | 5.553.500 |
| 14 mar 2024 | 11,01 | 11,44 | 10,97 | 11,14 | 11,14 | 6.863.134 |
| 13 mar 2024 | 11,24 | 11,27 | 11,05 | 11,11 | 11,11 | 4.698.960 |
| 12 mar 2024 | 11,14 | 11,29 | 11,09 | 11,16 | 11,16 | 5.101.529 |
| 11 mar 2024 | 11,08 | 11,15 | 11,00 | 11,15 | 11,15 | 4.833.407 |
| 08 mar 2024 | 10,86 | 11,26 | 10,77 | 11,22 | 11,22 | 7.494.861 |
| 07 mar 2024 | 11,10 | 11,28 | 10,88 | 10,88 | 10,88 | 6.213.050 |
| 06 mar 2024 | 11,10 | 11,23 | 10,90 | 11,16 | 11,16 | 8.527.398 |
| 05 mar 2024 | 11,37 | 11,56 | 11,10 | 11,24 | 11,24 | 12.322.464 |
| 04 mar 2024 | 12,00 | 12,00 | 11,08 | 11,36 | 11,36 | 22.335.985 |
| 01 mar 2024 | 12,13 | 12,13 | 11,81 | 12,13 | 12,13 | 11.632.099 |
| 29 feb 2024 | 10,16 | 11,03 | 9,95 | 11,03 | 11,03 | 5.421.582 |
| 28 feb 2024 | 10,86 | 11,09 | 10,00 | 10,03 | 10,03 | 9.207.436 |
| 27 feb 2024 | 10,43 | 10,88 | 10,36 | 10,87 | 10,87 | 5.223.018 |
| 26 feb 2024 | 10,26 | 10,64 | 10,20 | 10,46 | 10,46 | 4.962.814 |
| 23 feb 2024 | 10,02 | 10,31 | 9,99 | 10,29 | 10,29 | 4.617.718 |
| 22 feb 2024 | 9,73 | 10,03 | 9,73 | 10,03 | 10,03 | 4.703.030 |
| 21 feb 2024 | 9,57 | 10,05 | 9,52 | 9,83 | 9,83 | 4.981.807 |
| 20 feb 2024 | 9,48 | 9,64 | 9,42 | 9,64 | 9,64 | 4.117.469 |
| 19 feb 2024 | 9,59 | 9,61 | 9,30 | 9,55 | 9,55 | 6.531.253 |
| 08 feb 2024 | 8,58 | 9,33 | 8,49 | 9,33 | 9,33 | 7.186.092 |
| 07 feb 2024 | 8,90 | 9,28 | 8,31 | 8,48 | 8,48 | 6.433.885 |
| 06 feb 2024 | 8,46 | 9,29 | 8,19 | 8,94 | 8,94 | 4.999.978 |
| 05 feb 2024 | 9,70 | 9,70 | 8,78 | 8,79 | 8,79 | 5.192.624 |
| 02 feb 2024 | 10,34 | 10,49 | 9,39 | 9,75 | 9,75 | 3.997.479 |
| 01 feb 2024 | 10,45 | 10,67 | 10,06 | 10,33 | 10,33 | 2.716.350 |
| 31 ene 2024 | 11,10 | 11,18 | 10,57 | 10,57 | 10,57 | 3.221.815 |
| 30 ene 2024 | 11,42 | 11,53 | 11,12 | 11,15 | 11,15 | 2.575.457 |
| 29 ene 2024 | 11,82 | 11,94 | 11,56 | 11,58 | 11,58 | 2.918.274 |
| 26 ene 2024 | 11,80 | 11,90 | 11,70 | 11,72 | 11,72 | 2.698.873 |
| 25 ene 2024 | 11,48 | 11,87 | 11,41 | 11,84 | 11,84 | 3.326.332 |
| *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.