Mercados españoles cerrados en 2 hrs 32 min
IBEX 35
11.098,90 +66,60 (+0,60%) Euro Stoxx 50
4.940,87 +33,57 (+0,68%) Dólar/Euro
1,0738 +0,0040 (+0,38%) Petróleo Brent
85,30 +0,06 (+0,07%) Oro
2.338,50 +7,30 (+0,31%) Bitcoin EUR
56.964,79 -2.962,86 (-4,94%)
Foxconn Industrial Internet Co., Ltd. (601138.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 27,80 | 28,47 | 27,32 | 27,55 | 27,55 | 112.009.660 |
| 21 jun 2024 | 27,50 | 28,74 | 27,44 | 28,47 | 28,47 | 123.132.060 |
| 20 jun 2024 | 28,47 | 29,09 | 28,38 | 28,61 | 28,61 | 104.347.447 |
| 19 jun 2024 | 29,19 | 29,27 | 28,29 | 28,47 | 28,47 | 142.246.265 |
| 18 jun 2024 | 27,53 | 28,91 | 27,53 | 28,62 | 28,62 | 205.413.036 |
| 17 jun 2024 | 27,07 | 27,99 | 26,68 | 27,51 | 27,51 | 204.393.237 |
| 14 jun 2024 | 26,05 | 27,72 | 25,84 | 27,23 | 27,23 | 228.452.320 |
| 13 jun 2024 | 24,80 | 26,59 | 24,77 | 25,90 | 25,90 | 238.197.880 |
| 12 jun 2024 | 24,55 | 25,48 | 24,31 | 24,37 | 24,37 | 193.434.854 |
| 11 jun 2024 | 24,50 | 25,05 | 24,04 | 24,21 | 24,21 | 161.039.103 |
| 07 jun 2024 | 25,85 | 26,14 | 23,88 | 24,53 | 24,53 | 295.697.836 |
| 06 jun 2024 | 24,88 | 26,07 | 24,88 | 26,07 | 26,07 | 297.932.510 |
| 05 jun 2024 | 23,67 | 23,97 | 23,46 | 23,70 | 23,70 | 73.281.583 |
| 04 jun 2024 | 23,87 | 23,90 | 23,45 | 23,79 | 23,79 | 82.107.356 |
| 03 jun 2024 | 22,91 | 24,14 | 22,90 | 23,87 | 23,87 | 155.612.490 |
| 31 may 2024 | 23,67 | 24,08 | 22,91 | 22,91 | 22,91 | 139.113.217 |
| 30 may 2024 | 24,00 | 24,28 | 23,70 | 23,94 | 23,94 | 71.018.550 |
| 29 may 2024 | 24,75 | 24,82 | 24,10 | 24,21 | 24,21 | 90.270.296 |
| 28 may 2024 | 24,65 | 24,90 | 24,10 | 24,12 | 24,12 | 98.564.656 |
| 27 may 2024 | 24,60 | 25,32 | 24,51 | 24,86 | 24,86 | 146.606.162 |
| 24 may 2024 | 25,20 | 25,90 | 24,06 | 24,15 | 24,15 | 205.119.477 |
| 23 may 2024 | 26,00 | 26,18 | 24,44 | 25,62 | 25,62 | 181.848.683 |
| 22 may 2024 | 25,69 | 25,86 | 25,19 | 25,43 | 25,43 | 98.684.188 |
| 21 may 2024 | 25,94 | 26,20 | 25,46 | 25,72 | 25,72 | 111.707.843 |
| 20 may 2024 | 25,30 | 26,23 | 25,01 | 26,22 | 26,22 | 171.532.187 |
| 17 may 2024 | 25,20 | 25,80 | 25,10 | 25,70 | 25,70 | 138.735.923 |
| 16 may 2024 | 25,73 | 26,42 | 25,41 | 25,58 | 25,58 | 241.160.954 |
| 15 may 2024 | 23,88 | 25,00 | 23,75 | 24,30 | 24,30 | 142.504.044 |
| 14 may 2024 | 24,40 | 24,49 | 23,46 | 23,80 | 23,80 | 114.680.668 |
| 13 may 2024 | 23,93 | 24,34 | 23,80 | 24,00 | 24,00 | 101.213.563 |
| 10 may 2024 | 24,00 | 24,19 | 23,52 | 23,92 | 23,92 | 97.463.770 |
| 09 may 2024 | 24,30 | 24,50 | 23,76 | 24,22 | 24,22 | 143.346.770 |
| 08 may 2024 | 24,74 | 25,20 | 24,41 | 24,46 | 24,46 | 141.192.478 |
| 07 may 2024 | 25,20 | 25,99 | 24,67 | 25,38 | 25,38 | 240.914.242 |
| 06 may 2024 | 25,00 | 25,30 | 24,40 | 24,82 | 24,82 | 171.514.799 |
| 30 abr 2024 | 25,30 | 25,30 | 24,45 | 24,50 | 24,50 | 230.537.544 |
| 29 abr 2024 | 24,76 | 24,76 | 24,17 | 24,52 | 24,52 | 256.688.898 |
| 26 abr 2024 | 23,22 | 24,41 | 23,20 | 24,41 | 24,41 | 352.752.382 |
| 25 abr 2024 | 21,66 | 22,49 | 21,56 | 22,19 | 22,19 | 119.937.317 |
| 24 abr 2024 | 21,02 | 22,59 | 20,92 | 22,24 | 22,24 | 223.752.108 |
| 23 abr 2024 | 21,05 | 21,19 | 20,36 | 20,59 | 20,59 | 104.059.777 |
| 22 abr 2024 | 20,38 | 21,10 | 19,95 | 20,84 | 20,84 | 172.316.991 |
| 19 abr 2024 | 22,41 | 22,50 | 21,44 | 22,05 | 22,05 | 188.598.619 |
| 18 abr 2024 | 21,86 | 23,49 | 21,32 | 22,90 | 22,90 | 232.648.390 |
| 17 abr 2024 | 22,50 | 22,86 | 21,74 | 22,50 | 22,50 | 204.886.515 |
| 16 abr 2024 | 21,53 | 22,37 | 21,40 | 21,81 | 21,81 | 124.388.081 |
| 15 abr 2024 | 21,88 | 22,55 | 21,70 | 22,24 | 22,24 | 149.291.715 |
| 12 abr 2024 | 21,80 | 22,92 | 21,71 | 22,26 | 22,26 | 254.395.786 |
| 11 abr 2024 | 21,23 | 21,65 | 21,10 | 21,25 | 21,25 | 135.552.814 |
| 10 abr 2024 | 21,69 | 21,87 | 20,93 | 21,10 | 21,10 | 123.658.936 |
| 09 abr 2024 | 22,15 | 22,16 | 21,30 | 21,89 | 21,89 | 137.238.781 |
| 08 abr 2024 | 21,70 | 22,39 | 21,58 | 22,00 | 22,00 | 122.388.763 |
| 03 abr 2024 | 22,70 | 22,74 | 21,74 | 21,92 | 21,92 | 176.883.711 |
| 02 abr 2024 | 23,24 | 23,68 | 22,72 | 22,90 | 22,90 | 153.855.403 |
| 01 abr 2024 | 22,90 | 23,50 | 22,58 | 23,31 | 23,31 | 169.946.005 |
| 29 mar 2024 | 23,14 | 23,18 | 22,33 | 22,77 | 22,77 | 114.680.866 |
| 28 mar 2024 | 22,42 | 24,11 | 22,42 | 23,45 | 23,45 | 275.641.078 |
| 27 mar 2024 | 23,37 | 23,67 | 22,36 | 22,41 | 22,41 | 237.632.035 |
| 26 mar 2024 | 24,00 | 24,30 | 23,00 | 23,73 | 23,73 | 246.343.859 |
| 25 mar 2024 | 24,85 | 25,00 | 23,87 | 23,91 | 23,91 | 233.972.826 |
| 22 mar 2024 | 24,82 | 25,35 | 24,11 | 24,43 | 24,43 | 260.364.004 |
| 21 mar 2024 | 25,08 | 25,80 | 24,74 | 24,99 | 24,99 | 269.702.591 |
| 20 mar 2024 | 25,30 | 25,83 | 24,57 | 25,08 | 25,08 | 298.902.628 |
| 19 mar 2024 | 24,40 | 26,11 | 24,13 | 25,51 | 25,51 | 379.137.510 |
| 18 mar 2024 | 23,45 | 25,30 | 23,36 | 25,01 | 25,01 | 424.813.590 |
| 15 mar 2024 | 22,49 | 23,28 | 22,46 | 23,08 | 23,08 | 358.323.553 |
| 14 mar 2024 | 22,77 | 23,27 | 21,99 | 22,85 | 22,85 | 550.613.186 |
| 13 mar 2024 | 25,54 | 26,98 | 24,09 | 24,35 | 24,35 | 492.039.964 |
| 12 mar 2024 | 25,26 | 25,48 | 24,07 | 24,80 | 24,80 | 312.517.653 |
| 11 mar 2024 | 23,68 | 26,75 | 23,40 | 25,82 | 25,82 | 335.970.986 |
| 08 mar 2024 | 23,10 | 24,87 | 22,66 | 24,87 | 24,87 | 285.720.842 |
| 07 mar 2024 | 22,47 | 23,21 | 21,86 | 22,61 | 22,61 | 270.290.678 |
| 06 mar 2024 | 22,07 | 22,55 | 21,70 | 22,01 | 22,01 | 230.257.687 |
| 05 mar 2024 | 21,70 | 24,18 | 21,53 | 22,75 | 22,75 | 309.757.066 |
| 04 mar 2024 | 20,80 | 22,02 | 20,44 | 22,02 | 22,02 | 268.195.145 |
| 01 mar 2024 | 19,05 | 20,46 | 19,05 | 20,02 | 20,02 | 248.116.620 |
| 29 feb 2024 | 18,16 | 19,06 | 18,08 | 18,69 | 18,69 | 182.497.975 |
| 28 feb 2024 | 19,05 | 19,29 | 18,20 | 18,20 | 18,20 | 219.414.506 |
| 27 feb 2024 | 17,59 | 19,44 | 17,39 | 19,33 | 19,33 | 286.375.968 |
| 26 feb 2024 | 17,60 | 18,01 | 17,51 | 17,67 | 17,67 | 176.765.115 |
| 23 feb 2024 | 18,82 | 18,95 | 18,06 | 18,17 | 18,17 | 223.745.878 |
| 22 feb 2024 | 18,25 | 18,57 | 17,31 | 18,19 | 18,19 | 259.307.114 |
| 21 feb 2024 | 17,73 | 17,86 | 17,25 | 17,55 | 17,55 | 248.590.873 |
| 20 feb 2024 | 17,90 | 18,99 | 17,61 | 18,49 | 18,49 | 305.323.162 |
| 19 feb 2024 | 16,70 | 17,27 | 16,32 | 17,27 | 17,27 | 198.838.500 |
| 08 feb 2024 | 15,50 | 16,56 | 15,20 | 15,70 | 15,70 | 187.079.316 |
| 07 feb 2024 | 15,27 | 15,53 | 15,01 | 15,30 | 15,30 | 173.795.334 |
| 06 feb 2024 | 14,30 | 15,89 | 14,30 | 15,53 | 15,53 | 233.467.121 |
| 05 feb 2024 | 13,88 | 15,21 | 13,81 | 14,77 | 14,77 | 222.610.970 |
| 02 feb 2024 | 14,54 | 14,77 | 13,55 | 13,92 | 13,92 | 159.352.348 |
| 01 feb 2024 | 13,13 | 14,64 | 12,98 | 14,56 | 14,56 | 179.836.047 |
| 31 ene 2024 | 13,30 | 13,55 | 13,02 | 13,31 | 13,31 | 88.463.999 |
| 30 ene 2024 | 13,55 | 13,90 | 13,48 | 13,50 | 13,50 | 75.619.127 |
| 29 ene 2024 | 14,22 | 14,41 | 13,49 | 13,59 | 13,59 | 121.927.739 |
| 26 ene 2024 | 14,83 | 14,91 | 14,27 | 14,41 | 14,41 | 140.558.459 |
| 25 ene 2024 | 14,45 | 15,22 | 14,31 | 15,08 | 15,08 | 165.483.518 |
| 24 ene 2024 | 14,62 | 14,76 | 14,06 | 14,50 | 14,50 | 141.635.778 |
| 23 ene 2024 | 14,05 | 14,80 | 14,02 | 14,50 | 14,50 | 164.723.079 |
| 22 ene 2024 | 14,71 | 14,94 | 14,20 | 14,40 | 14,40 | 214.606.830 |
| 19 ene 2024 | 13,84 | 14,47 | 13,72 | 14,20 | 14,20 | 199.161.081 |
| *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.