Mercados españoles abiertos en 37 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
86,05 +0,04 (+0,05%) Bitcoin EUR
56.809,58 -1.261,63 (-2,17%)
Guangzhou Restaurant Group Company Limited (603043.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:07PM 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 | 15,75 | 16,01 | 15,75 | 15,88 | 15,88 | 1.270.628 |
| 24 jun 2024 | 16,05 | 16,11 | 15,72 | 15,78 | 15,78 | 1.604.440 |
| 21 jun 2024 | 16,22 | 16,26 | 16,06 | 16,11 | 16,11 | 1.043.145 |
| 20 jun 2024 | 16,36 | 16,44 | 16,10 | 16,12 | 16,12 | 1.568.588 |
| 19 jun 2024 | 16,82 | 16,82 | 16,36 | 16,39 | 16,39 | 2.368.750 |
| 18 jun 2024 | 16,75 | 16,92 | 16,71 | 16,74 | 16,74 | 1.527.150 |
| 17 jun 2024 | 16,72 | 16,86 | 16,60 | 16,83 | 16,83 | 1.472.058 |
| 14 jun 2024 | 16,70 | 16,83 | 16,59 | 16,81 | 16,81 | 1.372.120 |
| 13 jun 2024 | 16,90 | 16,96 | 16,64 | 16,68 | 16,68 | 1.387.674 |
| 12 jun 2024 | 16,88 | 17,03 | 16,81 | 16,90 | 16,90 | 1.392.220 |
| 11 jun 2024 | 16,88 | 16,91 | 16,69 | 16,91 | 16,91 | 1.398.805 |
| 07 jun 2024 | 16,89 | 17,06 | 16,80 | 16,91 | 16,91 | 1.306.900 |
| 06 jun 2024 | 17,19 | 17,24 | 16,82 | 16,88 | 16,88 | 2.593.755 |
| 05 jun 2024 | 17,29 | 17,38 | 17,18 | 17,18 | 17,18 | 1.393.300 |
| 04 jun 2024 | 17,16 | 17,33 | 17,03 | 17,29 | 17,29 | 1.430.100 |
| 03 jun 2024 | 17,37 | 17,38 | 17,05 | 17,16 | 17,16 | 1.753.000 |
| 31 may 2024 | 17,22 | 17,39 | 17,22 | 17,37 | 17,37 | 1.511.399 |
| 30 may 2024 | 17,25 | 17,36 | 17,12 | 17,18 | 17,18 | 1.887.880 |
| 30 may 2024 | 0.48 Dividendo | |||||
| 29 may 2024 | 17,65 | 17,80 | 17,63 | 17,78 | 17,30 | 1.711.820 |
| 28 may 2024 | 17,87 | 17,87 | 17,68 | 17,70 | 17,22 | 2.285.290 |
| 27 may 2024 | 17,90 | 17,94 | 17,72 | 17,89 | 17,41 | 2.249.642 |
| 24 may 2024 | 17,87 | 17,98 | 17,81 | 17,83 | 17,35 | 2.651.832 |
| 23 may 2024 | 18,21 | 18,21 | 17,82 | 17,86 | 17,38 | 4.503.100 |
| 22 may 2024 | 18,30 | 18,40 | 18,13 | 18,23 | 17,74 | 2.282.592 |
| 21 may 2024 | 18,37 | 18,52 | 18,24 | 18,34 | 17,84 | 2.254.292 |
| 20 may 2024 | 18,13 | 18,65 | 18,10 | 18,34 | 17,84 | 4.608.340 |
| 17 may 2024 | 17,94 | 18,15 | 17,88 | 18,14 | 17,65 | 3.006.749 |
| 16 may 2024 | 18,08 | 18,22 | 17,71 | 17,88 | 17,40 | 4.350.811 |
| 15 may 2024 | 18,36 | 18,36 | 18,04 | 18,06 | 17,57 | 3.757.720 |
| 14 may 2024 | 18,17 | 18,45 | 18,17 | 18,32 | 17,83 | 2.857.940 |
| 13 may 2024 | 18,14 | 18,26 | 17,90 | 18,15 | 17,66 | 3.244.917 |
| 10 may 2024 | 18,46 | 18,59 | 18,21 | 18,26 | 17,77 | 3.273.323 |
| 09 may 2024 | 18,15 | 18,53 | 18,15 | 18,45 | 17,95 | 3.203.641 |
| 08 may 2024 | 18,49 | 18,56 | 18,17 | 18,22 | 17,73 | 3.489.561 |
| 07 may 2024 | 18,63 | 18,64 | 18,35 | 18,55 | 18,05 | 3.149.261 |
| 06 may 2024 | 18,50 | 18,64 | 18,40 | 18,56 | 18,06 | 4.209.721 |
| 30 abr 2024 | 18,47 | 18,48 | 18,20 | 18,30 | 17,81 | 2.790.981 |
| 29 abr 2024 | 17,98 | 18,46 | 17,89 | 18,40 | 17,90 | 5.705.520 |
| 26 abr 2024 | 18,13 | 18,21 | 17,50 | 18,00 | 17,51 | 6.534.789 |
| 25 abr 2024 | 18,25 | 18,44 | 18,13 | 18,26 | 17,77 | 2.943.729 |
| 24 abr 2024 | 18,43 | 18,44 | 17,92 | 18,27 | 17,78 | 3.860.010 |
| 23 abr 2024 | 18,44 | 18,49 | 18,26 | 18,39 | 17,89 | 3.721.280 |
| 22 abr 2024 | 18,22 | 18,51 | 18,11 | 18,44 | 17,94 | 4.495.229 |
| 19 abr 2024 | 18,12 | 18,48 | 17,92 | 18,24 | 17,75 | 5.352.109 |
| 18 abr 2024 | 17,97 | 18,45 | 17,91 | 18,21 | 17,72 | 3.847.514 |
| 17 abr 2024 | 17,90 | 18,12 | 17,77 | 18,05 | 17,56 | 3.196.280 |
| 16 abr 2024 | 18,26 | 18,35 | 17,70 | 17,79 | 17,31 | 4.373.808 |
| 15 abr 2024 | 18,40 | 18,65 | 18,10 | 18,33 | 17,84 | 4.204.702 |
| 12 abr 2024 | 18,45 | 18,66 | 18,31 | 18,49 | 17,99 | 4.740.800 |
| 11 abr 2024 | 17,95 | 18,63 | 17,86 | 18,49 | 17,99 | 5.759.422 |
| 10 abr 2024 | 18,08 | 18,21 | 17,81 | 17,95 | 17,47 | 3.265.220 |
| 09 abr 2024 | 17,54 | 18,13 | 17,51 | 18,08 | 17,59 | 4.086.043 |
| 08 abr 2024 | 18,10 | 18,18 | 17,58 | 17,60 | 17,12 | 4.193.970 |
| 03 abr 2024 | 17,78 | 17,87 | 17,67 | 17,81 | 17,33 | 2.083.890 |
| 02 abr 2024 | 17,80 | 17,85 | 17,65 | 17,74 | 17,26 | 2.274.958 |
| 01 abr 2024 | 17,56 | 17,91 | 17,50 | 17,85 | 17,37 | 3.898.830 |
| 29 mar 2024 | 17,50 | 17,67 | 17,26 | 17,46 | 16,99 | 1.683.000 |
| 28 mar 2024 | 17,41 | 17,59 | 17,13 | 17,49 | 17,02 | 2.585.860 |
| 27 mar 2024 | 17,49 | 17,75 | 17,27 | 17,29 | 16,82 | 2.277.940 |
| 26 mar 2024 | 17,43 | 17,53 | 17,36 | 17,46 | 16,99 | 1.942.367 |
| 25 mar 2024 | 17,78 | 17,82 | 17,42 | 17,42 | 16,95 | 2.768.337 |
| 22 mar 2024 | 18,18 | 18,30 | 17,75 | 17,84 | 17,36 | 3.083.400 |
| 21 mar 2024 | 18,25 | 18,35 | 18,07 | 18,19 | 17,70 | 2.316.306 |
| 20 mar 2024 | 18,17 | 18,29 | 18,09 | 18,20 | 17,71 | 2.189.998 |
| 19 mar 2024 | 18,27 | 18,39 | 18,10 | 18,14 | 17,65 | 2.586.642 |
| 18 mar 2024 | 18,28 | 18,35 | 17,95 | 18,35 | 17,85 | 3.256.900 |
| 15 mar 2024 | 18,26 | 18,42 | 18,04 | 18,30 | 17,81 | 2.996.380 |
| 14 mar 2024 | 18,27 | 18,48 | 18,21 | 18,34 | 17,84 | 2.487.800 |
| 13 mar 2024 | 18,31 | 18,45 | 18,24 | 18,34 | 17,84 | 3.365.862 |
| 12 mar 2024 | 17,95 | 18,39 | 17,72 | 18,36 | 17,86 | 5.696.805 |
| 11 mar 2024 | 17,58 | 18,14 | 17,58 | 18,14 | 17,65 | 4.100.767 |
| 08 mar 2024 | 17,76 | 17,87 | 17,39 | 17,58 | 17,11 | 2.909.565 |
| 07 mar 2024 | 18,03 | 18,10 | 17,75 | 17,76 | 17,28 | 2.874.180 |
| 06 mar 2024 | 18,04 | 18,15 | 17,88 | 18,00 | 17,51 | 2.303.159 |
| 05 mar 2024 | 18,18 | 18,22 | 17,90 | 17,98 | 17,49 | 3.426.860 |
| 04 mar 2024 | 18,36 | 18,43 | 18,12 | 18,22 | 17,73 | 3.291.580 |
| 01 mar 2024 | 18,47 | 18,53 | 18,28 | 18,39 | 17,89 | 3.216.500 |
| 29 feb 2024 | 18,20 | 18,51 | 18,19 | 18,49 | 17,99 | 3.591.453 |
| 28 feb 2024 | 18,62 | 18,86 | 18,30 | 18,31 | 17,82 | 4.874.660 |
| 27 feb 2024 | 18,35 | 18,61 | 18,32 | 18,61 | 18,11 | 2.872.164 |
| 26 feb 2024 | 18,38 | 18,63 | 18,22 | 18,47 | 17,97 | 3.093.798 |
| 23 feb 2024 | 18,49 | 18,63 | 18,22 | 18,48 | 17,98 | 3.740.302 |
| 22 feb 2024 | 18,75 | 18,78 | 18,44 | 18,58 | 18,08 | 3.423.033 |
| 21 feb 2024 | 18,39 | 19,25 | 18,20 | 18,80 | 18,29 | 4.299.991 |
| 20 feb 2024 | 18,46 | 18,57 | 18,21 | 18,39 | 17,89 | 2.771.913 |
| 19 feb 2024 | 18,70 | 18,95 | 18,39 | 18,48 | 17,98 | 5.263.260 |
| 08 feb 2024 | 18,13 | 18,69 | 18,13 | 18,52 | 18,02 | 6.205.631 |
| 07 feb 2024 | 17,27 | 18,04 | 17,17 | 17,88 | 17,40 | 5.397.464 |
| 06 feb 2024 | 16,20 | 17,43 | 15,90 | 17,28 | 16,81 | 5.213.362 |
| 05 feb 2024 | 16,50 | 16,73 | 15,55 | 16,20 | 15,76 | 5.219.148 |
| 02 feb 2024 | 17,19 | 17,59 | 16,27 | 16,78 | 16,33 | 3.829.676 |
| 01 feb 2024 | 17,24 | 17,53 | 16,88 | 17,18 | 16,72 | 2.825.815 |
| 31 ene 2024 | 17,91 | 17,95 | 17,21 | 17,35 | 16,88 | 3.293.507 |
| 30 ene 2024 | 18,53 | 18,57 | 17,92 | 17,98 | 17,49 | 2.593.226 |
| 29 ene 2024 | 18,85 | 19,03 | 18,51 | 18,53 | 18,03 | 2.544.942 |
| 26 ene 2024 | 18,76 | 19,05 | 18,71 | 18,83 | 18,32 | 2.653.380 |
| 25 ene 2024 | 18,15 | 18,92 | 17,97 | 18,92 | 18,41 | 4.163.741 |
| 24 ene 2024 | 17,96 | 18,37 | 17,50 | 18,18 | 17,69 | 2.926.280 |
| 23 ene 2024 | 18,01 | 18,08 | 17,39 | 17,88 | 17,40 | 3.803.680 |
| *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.