Mercados españoles abiertos en 51 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.200,15 +395,50 (+1,02%) Dólar/Euro
1,0741 +0,0005 (+0,04%) Petróleo Brent
86,04 +0,03 (+0,03%) Bitcoin EUR
56.767,66 -1.219,79 (-2,10%)
Ming Yang Smart Energy Group Limited (601615.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:54PM CST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 9,71 | 9,92 | 9,66 | 9,67 | 9,67 | 17.221.395 |
| 24 jun 2024 | 9,87 | 9,88 | 9,62 | 9,69 | 9,69 | 28.089.600 |
| 21 jun 2024 | 9,92 | 9,99 | 9,80 | 9,86 | 9,86 | 23.837.482 |
| 20 jun 2024 | 10,15 | 10,23 | 9,94 | 9,94 | 9,94 | 33.792.000 |
| 19 jun 2024 | 10,50 | 10,52 | 10,19 | 10,20 | 10,20 | 46.201.389 |
| 18 jun 2024 | 10,48 | 10,62 | 10,34 | 10,56 | 10,56 | 37.265.764 |
| 17 jun 2024 | 10,84 | 10,84 | 10,31 | 10,55 | 10,55 | 87.221.912 |
| 14 jun 2024 | 10,29 | 10,97 | 10,19 | 10,97 | 10,97 | 102.694.536 |
| 13 jun 2024 | 10,21 | 10,49 | 10,18 | 10,33 | 10,33 | 42.431.209 |
| 12 jun 2024 | 10,18 | 10,27 | 10,02 | 10,24 | 10,24 | 31.818.571 |
| 11 jun 2024 | 10,19 | 10,25 | 9,99 | 10,21 | 10,21 | 30.151.676 |
| 07 jun 2024 | 10,28 | 10,36 | 10,04 | 10,23 | 10,23 | 33.147.850 |
| 06 jun 2024 | 10,33 | 10,48 | 10,20 | 10,27 | 10,27 | 27.633.728 |
| 05 jun 2024 | 10,37 | 10,49 | 10,28 | 10,37 | 10,37 | 26.112.678 |
| 04 jun 2024 | 10,19 | 10,42 | 10,07 | 10,41 | 10,41 | 26.009.242 |
| 03 jun 2024 | 10,00 | 10,29 | 10,00 | 10,23 | 10,23 | 37.262.028 |
| 31 may 2024 | 10,33 | 10,42 | 10,17 | 10,17 | 10,17 | 45.947.323 |
| 30 may 2024 | 10,59 | 10,67 | 10,33 | 10,41 | 10,41 | 33.230.690 |
| 29 may 2024 | 10,29 | 10,77 | 10,26 | 10,48 | 10,48 | 51.816.820 |
| 28 may 2024 | 10,38 | 10,62 | 10,35 | 10,35 | 10,35 | 31.065.200 |
| 27 may 2024 | 10,42 | 10,48 | 10,21 | 10,42 | 10,42 | 30.550.800 |
| 24 may 2024 | 10,42 | 10,58 | 10,36 | 10,39 | 10,39 | 23.409.954 |
| 23 may 2024 | 10,52 | 10,54 | 10,39 | 10,42 | 10,42 | 27.934.274 |
| 22 may 2024 | 10,38 | 10,70 | 10,34 | 10,63 | 10,63 | 40.934.750 |
| 21 may 2024 | 10,51 | 10,53 | 10,28 | 10,32 | 10,32 | 21.694.801 |
| 20 may 2024 | 10,50 | 10,68 | 10,41 | 10,54 | 10,54 | 33.519.511 |
| 17 may 2024 | 10,47 | 10,55 | 10,23 | 10,53 | 10,53 | 41.040.631 |
| 16 may 2024 | 10,45 | 10,66 | 10,40 | 10,52 | 10,52 | 30.808.000 |
| 15 may 2024 | 10,65 | 10,75 | 10,46 | 10,47 | 10,47 | 45.652.753 |
| 14 may 2024 | 11,00 | 11,07 | 10,62 | 10,64 | 10,64 | 64.434.920 |
| 13 may 2024 | 10,67 | 11,00 | 10,65 | 10,97 | 10,97 | 73.532.257 |
| 10 may 2024 | 10,52 | 10,77 | 10,36 | 10,65 | 10,65 | 58.572.585 |
| 09 may 2024 | 10,22 | 10,54 | 10,20 | 10,50 | 10,50 | 56.270.841 |
| 08 may 2024 | 10,14 | 10,43 | 10,10 | 10,22 | 10,22 | 56.327.674 |
| 07 may 2024 | 10,10 | 10,34 | 10,05 | 10,16 | 10,16 | 47.963.800 |
| 06 may 2024 | 10,05 | 10,13 | 9,98 | 10,09 | 10,09 | 49.967.135 |
| 30 abr 2024 | 10,05 | 10,10 | 9,81 | 9,81 | 9,81 | 67.369.780 |
| 29 abr 2024 | 9,32 | 10,16 | 9,32 | 10,11 | 10,11 | 106.448.668 |
| 26 abr 2024 | 8,85 | 9,28 | 8,74 | 9,24 | 9,24 | 43.239.889 |
| 25 abr 2024 | 8,75 | 8,93 | 8,65 | 8,88 | 8,88 | 23.494.433 |
| 24 abr 2024 | 8,70 | 8,77 | 8,60 | 8,75 | 8,75 | 22.147.762 |
| 23 abr 2024 | 8,72 | 8,86 | 8,66 | 8,69 | 8,69 | 23.771.834 |
| 22 abr 2024 | 8,82 | 8,97 | 8,71 | 8,81 | 8,81 | 26.778.117 |
| 19 abr 2024 | 9,04 | 9,07 | 8,81 | 8,84 | 8,84 | 29.736.743 |
| 18 abr 2024 | 9,16 | 9,22 | 9,01 | 9,08 | 9,08 | 22.832.510 |
| 17 abr 2024 | 8,98 | 9,18 | 8,96 | 9,17 | 9,17 | 33.563.234 |
| 16 abr 2024 | 9,16 | 9,27 | 8,84 | 8,87 | 8,87 | 38.401.715 |
| 15 abr 2024 | 9,41 | 9,61 | 9,08 | 9,27 | 9,27 | 44.690.596 |
| 12 abr 2024 | 9,55 | 9,91 | 9,40 | 9,41 | 9,41 | 61.110.527 |
| 11 abr 2024 | 9,11 | 9,31 | 9,02 | 9,20 | 9,20 | 20.993.661 |
| 10 abr 2024 | 9,50 | 9,52 | 9,14 | 9,20 | 9,20 | 24.469.583 |
| 09 abr 2024 | 9,21 | 9,54 | 9,20 | 9,54 | 9,54 | 36.480.265 |
| 08 abr 2024 | 9,49 | 9,54 | 9,18 | 9,18 | 9,18 | 30.793.474 |
| 03 abr 2024 | 9,75 | 9,83 | 9,55 | 9,58 | 9,58 | 36.624.025 |
| 02 abr 2024 | 10,10 | 10,18 | 9,79 | 9,84 | 9,84 | 51.039.560 |
| 01 abr 2024 | 9,42 | 9,69 | 9,42 | 9,69 | 9,69 | 22.222.983 |
| 29 mar 2024 | 9,35 | 9,46 | 9,28 | 9,41 | 9,41 | 10.489.700 |
| 28 mar 2024 | 9,30 | 9,55 | 9,30 | 9,40 | 9,40 | 22.815.068 |
| 27 mar 2024 | 9,77 | 9,80 | 9,34 | 9,35 | 9,35 | 24.532.902 |
| 26 mar 2024 | 9,72 | 9,82 | 9,53 | 9,77 | 9,77 | 30.331.865 |
| 25 mar 2024 | 9,90 | 10,04 | 9,72 | 9,72 | 9,72 | 28.793.608 |
| 22 mar 2024 | 10,27 | 10,30 | 9,94 | 9,94 | 9,94 | 36.819.225 |
| 21 mar 2024 | 10,41 | 10,41 | 10,20 | 10,32 | 10,32 | 25.989.034 |
| 20 mar 2024 | 10,30 | 10,49 | 10,28 | 10,37 | 10,37 | 24.413.090 |
| 19 mar 2024 | 10,44 | 10,46 | 10,29 | 10,29 | 10,29 | 23.438.951 |
| 18 mar 2024 | 10,28 | 10,42 | 10,19 | 10,42 | 10,42 | 40.380.254 |
| 15 mar 2024 | 10,27 | 10,40 | 10,08 | 10,22 | 10,22 | 30.025.543 |
| 14 mar 2024 | 10,40 | 10,49 | 10,16 | 10,30 | 10,30 | 28.441.582 |
| 13 mar 2024 | 10,43 | 10,56 | 10,28 | 10,40 | 10,40 | 33.067.036 |
| 12 mar 2024 | 10,46 | 10,55 | 10,36 | 10,45 | 10,45 | 36.366.552 |
| 11 mar 2024 | 10,21 | 10,46 | 10,16 | 10,44 | 10,44 | 46.807.217 |
| 08 mar 2024 | 10,00 | 10,25 | 9,88 | 10,13 | 10,13 | 35.734.460 |
| 07 mar 2024 | 10,28 | 10,34 | 9,90 | 9,91 | 9,91 | 47.300.501 |
| 06 mar 2024 | 9,93 | 10,49 | 9,89 | 10,33 | 10,33 | 49.370.955 |
| 05 mar 2024 | 10,15 | 10,15 | 9,90 | 9,97 | 9,97 | 30.477.964 |
| 04 mar 2024 | 10,20 | 10,32 | 10,08 | 10,15 | 10,15 | 25.503.676 |
| 01 mar 2024 | 10,26 | 10,29 | 10,10 | 10,19 | 10,19 | 28.189.332 |
| 29 feb 2024 | 9,70 | 10,20 | 9,66 | 10,20 | 10,20 | 40.317.249 |
| 28 feb 2024 | 10,20 | 10,52 | 9,84 | 9,84 | 9,84 | 52.960.811 |
| 27 feb 2024 | 10,06 | 10,17 | 9,94 | 10,16 | 10,16 | 37.299.382 |
| 26 feb 2024 | 9,98 | 10,32 | 9,86 | 10,12 | 10,12 | 42.883.411 |
| 23 feb 2024 | 9,63 | 9,97 | 9,61 | 9,96 | 9,96 | 41.837.179 |
| 22 feb 2024 | 9,43 | 9,66 | 9,40 | 9,63 | 9,63 | 34.963.881 |
| 21 feb 2024 | 9,41 | 9,75 | 9,22 | 9,54 | 9,54 | 53.984.545 |
| 20 feb 2024 | 9,15 | 9,25 | 8,95 | 9,21 | 9,21 | 32.515.994 |
| 19 feb 2024 | 9,17 | 9,26 | 8,96 | 9,18 | 9,18 | 47.963.486 |
| 08 feb 2024 | 8,90 | 9,13 | 8,60 | 9,07 | 9,07 | 63.924.018 |
| 07 feb 2024 | 8,45 | 8,94 | 8,45 | 8,76 | 8,76 | 70.416.852 |
| 06 feb 2024 | 8,12 | 8,52 | 7,87 | 8,45 | 8,45 | 66.781.740 |
| 05 feb 2024 | 8,71 | 8,71 | 7,85 | 8,18 | 8,18 | 67.726.671 |
| 02 feb 2024 | 9,05 | 9,45 | 8,43 | 8,72 | 8,72 | 82.326.471 |
| 01 feb 2024 | 8,60 | 9,48 | 8,40 | 9,07 | 9,07 | 138.263.420 |
| 31 ene 2024 | 9,00 | 9,10 | 9,00 | 9,00 | 9,00 | 49.592.838 |
| 30 ene 2024 | 10,33 | 10,44 | 9,99 | 10,00 | 10,00 | 23.742.800 |
| 29 ene 2024 | 10,71 | 10,74 | 10,35 | 10,37 | 10,37 | 22.360.657 |
| 26 ene 2024 | 10,74 | 10,86 | 10,65 | 10,67 | 10,67 | 23.928.292 |
| 25 ene 2024 | 10,52 | 10,83 | 10,37 | 10,80 | 10,80 | 34.967.683 |
| 24 ene 2024 | 10,53 | 10,67 | 10,10 | 10,51 | 10,51 | 33.067.507 |
| 23 ene 2024 | 10,36 | 10,57 | 10,20 | 10,45 | 10,45 | 39.839.028 |
| 22 ene 2024 | 10,89 | 10,90 | 10,28 | 10,42 | 10,42 | 35.987.918 |
| *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.