Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.693,34 -79,61 (-0,13%)
Weaver Network Technology Co., Ltd. (603039.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 33,55 | 33,85 | 33,00 | 33,36 | 33,36 | 3.267.406 |
| 13 jun 2024 | 33,67 | 33,95 | 33,01 | 33,57 | 33,57 | 1.809.420 |
| 12 jun 2024 | 33,64 | 34,10 | 33,20 | 33,30 | 33,30 | 1.192.300 |
| 11 jun 2024 | 33,00 | 33,86 | 32,33 | 33,67 | 33,67 | 1.729.800 |
| 07 jun 2024 | 33,73 | 33,98 | 32,88 | 33,04 | 33,04 | 1.206.300 |
| 06 jun 2024 | 34,63 | 34,80 | 33,12 | 33,20 | 33,20 | 1.620.400 |
| 05 jun 2024 | 34,58 | 35,20 | 34,24 | 34,68 | 34,68 | 1.176.949 |
| 04 jun 2024 | 34,42 | 34,77 | 33,80 | 34,57 | 34,57 | 1.196.800 |
| 04 jun 2024 | 0.15 Dividendo | |||||
| 03 jun 2024 | 35,71 | 36,33 | 34,39 | 34,76 | 34,61 | 1.892.100 |
| 31 may 2024 | 35,22 | 36,12 | 34,78 | 35,01 | 34,86 | 1.548.300 |
| 30 may 2024 | 35,61 | 35,74 | 34,85 | 35,25 | 35,10 | 910.500 |
| 29 may 2024 | 35,40 | 35,94 | 35,33 | 35,68 | 35,53 | 718.700 |
| 28 may 2024 | 35,50 | 36,25 | 34,53 | 35,30 | 35,15 | 913.800 |
| 27 may 2024 | 36,08 | 36,10 | 34,30 | 35,50 | 35,35 | 1.628.500 |
| 24 may 2024 | 37,02 | 37,15 | 35,45 | 35,46 | 35,31 | 1.082.200 |
| 23 may 2024 | 37,48 | 37,85 | 36,86 | 37,00 | 36,84 | 796.864 |
| 22 may 2024 | 38,02 | 38,27 | 37,60 | 37,84 | 37,68 | 710.700 |
| 21 may 2024 | 37,98 | 38,39 | 37,62 | 38,11 | 37,95 | 899.209 |
| 20 may 2024 | 37,55 | 39,20 | 37,38 | 38,08 | 37,92 | 1.447.000 |
| 17 may 2024 | 37,21 | 37,55 | 36,82 | 37,54 | 37,38 | 1.049.800 |
| 16 may 2024 | 36,21 | 37,66 | 36,08 | 37,10 | 36,94 | 1.476.895 |
| 15 may 2024 | 35,75 | 36,56 | 35,36 | 36,41 | 36,25 | 1.321.794 |
| 14 may 2024 | 36,07 | 36,47 | 35,70 | 35,75 | 35,60 | 1.190.924 |
| 13 may 2024 | 36,82 | 36,82 | 35,51 | 35,98 | 35,82 | 1.384.565 |
| 10 may 2024 | 37,50 | 37,96 | 36,60 | 36,82 | 36,66 | 1.170.200 |
| 09 may 2024 | 37,08 | 37,60 | 36,60 | 37,30 | 37,14 | 1.404.174 |
| 08 may 2024 | 38,06 | 38,29 | 36,90 | 37,08 | 36,92 | 1.808.375 |
| 07 may 2024 | 38,28 | 38,30 | 37,71 | 38,02 | 37,86 | 1.356.000 |
| 06 may 2024 | 36,81 | 38,38 | 36,74 | 38,18 | 38,02 | 2.495.338 |
| 30 abr 2024 | 36,78 | 36,78 | 36,08 | 36,33 | 36,17 | 1.671.540 |
| 29 abr 2024 | 35,98 | 36,88 | 35,66 | 36,58 | 36,42 | 2.058.000 |
| 26 abr 2024 | 36,19 | 36,34 | 34,71 | 36,15 | 35,99 | 3.113.679 |
| 25 abr 2024 | 34,35 | 34,59 | 33,88 | 34,08 | 33,93 | 976.800 |
| 24 abr 2024 | 33,45 | 34,53 | 33,40 | 34,52 | 34,37 | 1.281.700 |
| 23 abr 2024 | 32,89 | 33,72 | 32,89 | 33,50 | 33,36 | 1.397.660 |
| 22 abr 2024 | 32,01 | 33,61 | 31,80 | 33,15 | 33,01 | 1.409.118 |
| 19 abr 2024 | 32,99 | 33,49 | 32,33 | 32,41 | 32,27 | 1.720.062 |
| 18 abr 2024 | 33,90 | 34,36 | 33,05 | 33,48 | 33,34 | 1.815.333 |
| 17 abr 2024 | 32,71 | 34,49 | 32,71 | 34,17 | 34,02 | 2.200.064 |
| 16 abr 2024 | 33,90 | 34,16 | 32,39 | 32,50 | 32,36 | 1.687.300 |
| 15 abr 2024 | 35,38 | 35,80 | 33,30 | 33,91 | 33,76 | 2.706.924 |
| 12 abr 2024 | 35,74 | 36,46 | 35,28 | 35,38 | 35,23 | 1.112.900 |
| 11 abr 2024 | 35,17 | 36,50 | 35,10 | 35,81 | 35,66 | 1.257.000 |
| 10 abr 2024 | 36,49 | 36,49 | 35,30 | 35,57 | 35,42 | 1.154.500 |
| 09 abr 2024 | 36,17 | 36,41 | 35,60 | 36,15 | 35,99 | 1.301.400 |
| 08 abr 2024 | 37,02 | 37,33 | 35,87 | 36,12 | 35,96 | 1.611.350 |
| 03 abr 2024 | 38,02 | 39,20 | 37,15 | 37,26 | 37,10 | 2.333.736 |
| 02 abr 2024 | 40,20 | 40,20 | 38,87 | 39,03 | 38,86 | 1.655.276 |
| 01 abr 2024 | 39,58 | 40,44 | 38,50 | 40,31 | 40,14 | 2.199.604 |
| 29 mar 2024 | 39,00 | 39,93 | 38,25 | 39,59 | 39,42 | 2.102.700 |
| 28 mar 2024 | 37,23 | 39,28 | 36,73 | 39,00 | 38,83 | 2.661.800 |
| 27 mar 2024 | 39,23 | 39,23 | 36,95 | 37,22 | 37,06 | 2.280.300 |
| 26 mar 2024 | 41,29 | 41,42 | 38,87 | 39,15 | 38,98 | 1.957.226 |
| 25 mar 2024 | 43,15 | 43,51 | 41,07 | 41,21 | 41,03 | 1.429.560 |
| 22 mar 2024 | 44,64 | 44,98 | 42,96 | 43,50 | 43,31 | 1.487.273 |
| 21 mar 2024 | 46,00 | 47,19 | 44,50 | 44,65 | 44,46 | 2.894.921 |
| 20 mar 2024 | 41,70 | 44,64 | 41,40 | 44,44 | 44,25 | 3.911.773 |
| 19 mar 2024 | 41,62 | 41,93 | 41,31 | 41,72 | 41,54 | 898.584 |
| 18 mar 2024 | 41,28 | 41,94 | 40,73 | 41,62 | 41,44 | 1.606.800 |
| 15 mar 2024 | 41,11 | 41,63 | 40,22 | 41,30 | 41,12 | 1.710.906 |
| 14 mar 2024 | 42,05 | 42,25 | 41,10 | 41,30 | 41,12 | 1.633.362 |
| 13 mar 2024 | 40,55 | 42,81 | 40,25 | 42,15 | 41,97 | 2.173.495 |
| 12 mar 2024 | 40,25 | 40,65 | 39,38 | 40,02 | 39,85 | 1.129.390 |
| 11 mar 2024 | 39,77 | 40,20 | 39,32 | 40,20 | 40,03 | 667.925 |
| 08 mar 2024 | 39,63 | 40,00 | 39,13 | 39,68 | 39,51 | 870.687 |
| 07 mar 2024 | 40,00 | 40,50 | 39,50 | 39,51 | 39,34 | 878.892 |
| 06 mar 2024 | 39,84 | 40,42 | 39,53 | 40,00 | 39,83 | 1.175.460 |
| 05 mar 2024 | 40,05 | 40,38 | 39,30 | 39,84 | 39,67 | 1.359.700 |
| 04 mar 2024 | 41,60 | 41,65 | 39,68 | 40,08 | 39,91 | 1.726.780 |
| 01 mar 2024 | 40,30 | 41,24 | 40,20 | 40,99 | 40,81 | 1.159.500 |
| 29 feb 2024 | 38,79 | 40,94 | 38,72 | 40,29 | 40,12 | 1.027.301 |
| 28 feb 2024 | 41,62 | 42,44 | 39,18 | 39,28 | 39,11 | 2.633.800 |
| 27 feb 2024 | 39,52 | 41,70 | 39,45 | 41,61 | 41,43 | 1.469.400 |
| 26 feb 2024 | 39,99 | 40,63 | 39,51 | 39,82 | 39,65 | 1.553.660 |
| 23 feb 2024 | 39,59 | 40,28 | 38,86 | 40,00 | 39,83 | 1.611.086 |
| 22 feb 2024 | 38,16 | 39,95 | 38,10 | 39,58 | 39,41 | 1.608.404 |
| 21 feb 2024 | 36,54 | 39,57 | 36,02 | 38,10 | 37,94 | 3.091.574 |
| 20 feb 2024 | 36,37 | 37,07 | 35,80 | 36,95 | 36,79 | 1.446.640 |
| 19 feb 2024 | 38,69 | 38,69 | 36,51 | 36,85 | 36,69 | 3.321.865 |
| 08 feb 2024 | 34,50 | 35,78 | 32,32 | 35,78 | 35,63 | 3.117.527 |
| 07 feb 2024 | 32,50 | 34,00 | 31,21 | 32,53 | 32,39 | 2.811.418 |
| 06 feb 2024 | 30,44 | 32,90 | 29,20 | 32,00 | 31,86 | 2.336.167 |
| 05 feb 2024 | 31,70 | 32,00 | 28,87 | 30,47 | 30,34 | 3.470.933 |
| 02 feb 2024 | 33,93 | 34,00 | 31,15 | 32,08 | 31,94 | 1.955.048 |
| 01 feb 2024 | 34,21 | 34,70 | 33,30 | 33,59 | 33,45 | 2.163.022 |
| 31 ene 2024 | 34,70 | 36,87 | 33,77 | 34,12 | 33,97 | 3.247.400 |
| 30 ene 2024 | 35,73 | 36,66 | 34,52 | 34,53 | 34,38 | 1.654.620 |
| 29 ene 2024 | 37,55 | 37,56 | 36,00 | 36,11 | 35,95 | 1.092.800 |
| 26 ene 2024 | 38,64 | 38,64 | 37,17 | 37,21 | 37,05 | 1.138.500 |
| 25 ene 2024 | 37,51 | 38,68 | 36,81 | 38,63 | 38,46 | 1.291.900 |
| 24 ene 2024 | 37,98 | 38,04 | 35,90 | 37,51 | 37,35 | 1.538.460 |
| 23 ene 2024 | 36,09 | 37,48 | 35,46 | 37,29 | 37,13 | 1.335.623 |
| 22 ene 2024 | 37,82 | 38,29 | 35,80 | 36,17 | 36,01 | 1.639.715 |
| 19 ene 2024 | 38,60 | 39,97 | 38,28 | 38,35 | 38,18 | 1.418.200 |
| 18 ene 2024 | 38,55 | 38,65 | 37,39 | 38,27 | 38,10 | 1.533.360 |
| 17 ene 2024 | 39,69 | 39,89 | 38,44 | 38,49 | 38,32 | 1.353.762 |
| 16 ene 2024 | 40,05 | 40,14 | 38,93 | 39,69 | 39,52 | 1.001.920 |
| 15 ene 2024 | 40,67 | 40,67 | 39,80 | 39,96 | 39,79 | 942.637 |
| 12 ene 2024 | 41,25 | 41,32 | 40,51 | 40,68 | 40,50 | 1.003.052 |
| *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.