Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,93 +0,66 (+0,79%) Oro
2.420,10 +34,60 (+1,45%) Bitcoin EUR
61.610,11 +1.583,73 (+2,64%)
ZHEJIANG DRAGON TECHNOLOGY CO L (603004.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 21,12 | 22,48 | 21,11 | 22,10 | 22,10 | 9.686.529 |
| 16 may 2024 | 21,70 | 21,97 | 21,12 | 21,21 | 21,21 | 7.149.203 |
| 15 may 2024 | 22,10 | 22,37 | 21,58 | 21,58 | 21,58 | 13.588.370 |
| 14 may 2024 | 21,72 | 23,60 | 21,50 | 22,66 | 22,66 | 22.199.450 |
| 13 may 2024 | 21,20 | 21,60 | 20,70 | 21,45 | 21,45 | 5.277.000 |
| 10 may 2024 | 21,53 | 21,69 | 21,11 | 21,42 | 21,42 | 4.669.706 |
| 09 may 2024 | 21,80 | 21,93 | 21,48 | 21,60 | 21,60 | 5.626.067 |
| 08 may 2024 | 22,23 | 22,50 | 21,61 | 21,63 | 21,63 | 8.154.175 |
| 07 may 2024 | 22,00 | 22,85 | 21,80 | 22,45 | 22,45 | 14.213.230 |
| 06 may 2024 | 20,23 | 21,87 | 20,13 | 21,87 | 21,87 | 10.028.660 |
| 30 abr 2024 | 20,09 | 20,38 | 19,66 | 19,88 | 19,88 | 4.061.629 |
| 29 abr 2024 | 19,54 | 20,26 | 19,52 | 20,18 | 20,18 | 5.172.805 |
| 26 abr 2024 | 19,46 | 19,84 | 19,20 | 19,60 | 19,60 | 5.367.184 |
| 25 abr 2024 | 19,34 | 19,99 | 19,29 | 19,77 | 19,77 | 4.836.425 |
| 24 abr 2024 | 18,95 | 19,52 | 18,92 | 19,49 | 19,49 | 3.712.769 |
| 23 abr 2024 | 18,96 | 19,25 | 18,89 | 18,98 | 18,98 | 3.361.434 |
| 22 abr 2024 | 19,00 | 19,11 | 18,56 | 18,85 | 18,85 | 3.917.556 |
| 19 abr 2024 | 19,52 | 19,70 | 18,92 | 19,15 | 19,15 | 5.899.920 |
| 18 abr 2024 | 19,39 | 20,50 | 19,11 | 19,77 | 19,77 | 7.203.989 |
| 17 abr 2024 | 18,32 | 19,42 | 18,32 | 19,34 | 19,34 | 6.711.002 |
| 16 abr 2024 | 20,00 | 20,03 | 18,31 | 18,31 | 18,31 | 7.657.125 |
| 15 abr 2024 | 21,28 | 22,25 | 19,55 | 20,34 | 20,34 | 9.068.843 |
| 12 abr 2024 | 20,51 | 21,73 | 20,50 | 21,38 | 21,38 | 8.198.800 |
| 11 abr 2024 | 20,40 | 20,96 | 20,40 | 20,69 | 20,69 | 5.035.942 |
| 10 abr 2024 | 21,57 | 21,60 | 20,43 | 20,69 | 20,69 | 7.366.514 |
| 09 abr 2024 | 21,45 | 21,84 | 20,61 | 21,80 | 21,80 | 7.410.087 |
| 08 abr 2024 | 23,22 | 23,22 | 21,32 | 21,63 | 21,63 | 11.282.020 |
| 03 abr 2024 | 23,89 | 24,62 | 23,19 | 23,22 | 23,22 | 12.239.870 |
| 02 abr 2024 | 23,60 | 24,52 | 23,36 | 23,89 | 23,89 | 13.055.550 |
| 01 abr 2024 | 22,63 | 23,85 | 22,50 | 23,65 | 23,65 | 11.087.260 |
| 29 mar 2024 | 22,70 | 23,20 | 22,20 | 22,59 | 22,59 | 8.627.489 |
| 28 mar 2024 | 22,65 | 23,36 | 22,16 | 22,92 | 22,92 | 10.462.850 |
| 27 mar 2024 | 23,61 | 23,88 | 21,91 | 22,25 | 22,25 | 11.425.330 |
| 26 mar 2024 | 24,19 | 24,40 | 23,20 | 23,90 | 23,90 | 14.997.110 |
| 25 mar 2024 | 24,44 | 26,18 | 24,02 | 25,11 | 25,11 | 28.454.540 |
| 22 mar 2024 | 22,29 | 24,54 | 22,21 | 24,54 | 24,54 | 19.212.050 |
| 21 mar 2024 | 23,15 | 23,20 | 21,86 | 22,31 | 22,31 | 10.544.510 |
| 20 mar 2024 | 22,16 | 23,03 | 22,03 | 22,88 | 22,88 | 10.903.260 |
| 19 mar 2024 | 22,00 | 22,31 | 21,88 | 22,15 | 22,15 | 5.536.447 |
| 18 mar 2024 | 21,80 | 22,10 | 21,75 | 22,09 | 22,09 | 5.057.581 |
| 15 mar 2024 | 21,60 | 21,80 | 21,47 | 21,78 | 21,78 | 3.763.068 |
| 14 mar 2024 | 22,00 | 22,31 | 21,50 | 21,74 | 21,74 | 5.399.797 |
| 13 mar 2024 | 22,51 | 22,52 | 21,87 | 22,00 | 22,00 | 8.252.068 |
| 12 mar 2024 | 21,80 | 22,65 | 21,80 | 22,55 | 22,55 | 10.292.590 |
| 11 mar 2024 | 21,40 | 21,80 | 21,21 | 21,65 | 21,65 | 4.335.359 |
| 08 mar 2024 | 21,71 | 21,89 | 21,20 | 21,48 | 21,48 | 4.355.397 |
| 07 mar 2024 | 21,83 | 22,11 | 21,19 | 21,58 | 21,58 | 7.479.428 |
| 06 mar 2024 | 21,32 | 22,15 | 21,24 | 21,56 | 21,56 | 7.381.042 |
| 05 mar 2024 | 22,20 | 22,25 | 21,45 | 21,55 | 21,55 | 6.031.685 |
| 04 mar 2024 | 21,94 | 22,57 | 21,00 | 22,33 | 22,33 | 9.683.470 |
| 01 mar 2024 | 22,09 | 22,27 | 21,75 | 21,95 | 21,95 | 4.380.399 |
| 29 feb 2024 | 20,77 | 22,16 | 20,55 | 22,10 | 22,10 | 7.551.058 |
| 28 feb 2024 | 22,76 | 23,36 | 20,88 | 20,99 | 20,99 | 11.085.340 |
| 27 feb 2024 | 22,32 | 23,00 | 22,08 | 22,83 | 22,83 | 7.778.293 |
| 26 feb 2024 | 21,83 | 22,73 | 21,50 | 22,41 | 22,41 | 9.987.742 |
| 23 feb 2024 | 21,36 | 21,90 | 21,05 | 21,82 | 21,82 | 8.471.485 |
| 22 feb 2024 | 20,72 | 21,41 | 20,62 | 21,29 | 21,29 | 7.867.862 |
| 21 feb 2024 | 20,59 | 21,66 | 20,27 | 20,97 | 20,97 | 12.225.710 |
| 20 feb 2024 | 20,29 | 21,27 | 19,81 | 20,93 | 20,93 | 9.917.492 |
| 19 feb 2024 | 19,30 | 20,46 | 19,23 | 20,27 | 20,27 | 12.016.910 |
| 08 feb 2024 | 17,99 | 19,76 | 17,05 | 19,46 | 19,46 | 15.754.060 |
| 07 feb 2024 | 21,49 | 21,49 | 17,97 | 18,13 | 18,13 | 15.446.430 |
| 06 feb 2024 | 18,00 | 19,54 | 18,00 | 19,54 | 19,54 | 5.213.123 |
| 05 feb 2024 | 19,41 | 19,63 | 17,76 | 17,76 | 17,76 | 9.217.024 |
| 02 feb 2024 | 21,00 | 21,18 | 19,01 | 19,73 | 19,73 | 9.334.666 |
| 01 feb 2024 | 21,00 | 21,37 | 20,76 | 20,95 | 20,95 | 6.664.302 |
| 31 ene 2024 | 22,01 | 22,48 | 20,86 | 20,86 | 20,86 | 9.940.987 |
| 30 ene 2024 | 24,18 | 24,30 | 22,73 | 22,73 | 22,73 | 11.191.620 |
| 29 ene 2024 | 25,84 | 27,07 | 25,11 | 25,25 | 25,25 | 13.836.760 |
| 26 ene 2024 | 25,55 | 25,89 | 24,67 | 24,68 | 24,68 | 10.041.960 |
| 25 ene 2024 | 24,79 | 25,63 | 24,60 | 25,45 | 25,45 | 10.941.180 |
| 24 ene 2024 | 24,66 | 25,51 | 24,04 | 25,00 | 25,00 | 10.463.166 |
| 23 ene 2024 | 24,59 | 25,25 | 24,15 | 24,82 | 24,82 | 8.531.787 |
| 22 ene 2024 | 25,40 | 26,64 | 24,50 | 24,63 | 24,63 | 12.644.620 |
| 19 ene 2024 | 27,12 | 27,13 | 25,52 | 25,66 | 25,66 | 14.296.210 |
| 18 ene 2024 | 26,90 | 27,60 | 26,21 | 27,09 | 27,09 | 14.212.390 |
| 17 ene 2024 | 28,04 | 28,90 | 27,17 | 27,38 | 27,38 | 15.495.430 |
| 16 ene 2024 | 28,55 | 29,25 | 28,27 | 28,59 | 28,59 | 14.130.250 |
| 15 ene 2024 | 30,01 | 30,07 | 28,27 | 28,29 | 28,29 | 18.502.870 |
| 12 ene 2024 | 30,45 | 32,23 | 30,15 | 30,35 | 30,35 | 21.665.000 |
| 11 ene 2024 | 30,14 | 31,75 | 30,11 | 31,05 | 31,05 | 19.850.080 |
| 10 ene 2024 | 30,21 | 32,50 | 29,18 | 31,00 | 31,00 | 24.949.140 |
| 09 ene 2024 | 31,77 | 32,87 | 30,71 | 30,91 | 30,91 | 28.533.520 |
| 08 ene 2024 | 36,60 | 36,62 | 34,12 | 34,12 | 34,12 | 16.272.210 |
| 05 ene 2024 | 44,72 | 45,60 | 37,91 | 37,91 | 37,91 | 33.813.820 |
| 04 ene 2024 | 38,70 | 42,12 | 38,70 | 42,12 | 42,12 | 13.239.160 |
| 03 ene 2024 | 36,28 | 38,85 | 35,01 | 38,29 | 38,29 | 22.799.880 |
| 02 ene 2024 | 36,67 | 38,78 | 35,80 | 37,07 | 37,07 | 27.963.060 |
| 29 dic 2023 | 30,37 | 42,90 | 30,30 | 36,00 | 36,00 | 38.019.080 |
| 28 dic 2023 | 29,00 | 32,18 | 27,55 | 30,90 | 30,90 | 34.571.730 |
| 27 dic 2023 | 36,00 | 39,68 | 30,00 | 30,08 | 30,08 | 41.605.050 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.