Mercados españoles abiertos en 1 hr 13 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.706,58 +533,43 (+1,36%) Dólar/Euro
1,0708 -0,0008 (-0,07%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.547,48 +575,43 (+1,01%)
Zhejiang Taihua New Material Group Co., Ltd. (603055.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:32PM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10,26 | 10,40 | 10,22 | 10,26 | 10,26 | 2.213.700 |
| 25 jun 2024 | 10,09 | 10,42 | 10,09 | 10,25 | 10,25 | 4.083.034 |
| 24 jun 2024 | 10,38 | 10,53 | 10,12 | 10,14 | 10,14 | 5.866.577 |
| 21 jun 2024 | 10,38 | 10,55 | 10,34 | 10,46 | 10,46 | 3.718.900 |
| 20 jun 2024 | 10,74 | 10,74 | 10,40 | 10,43 | 10,43 | 3.603.000 |
| 19 jun 2024 | 10,87 | 11,05 | 10,55 | 10,60 | 10,60 | 6.693.278 |
| 18 jun 2024 | 11,08 | 11,08 | 10,85 | 10,94 | 10,94 | 5.104.429 |
| 17 jun 2024 | 10,94 | 11,06 | 10,88 | 11,01 | 11,01 | 5.424.182 |
| 14 jun 2024 | 11,07 | 11,13 | 10,87 | 11,07 | 11,07 | 4.916.060 |
| 13 jun 2024 | 11,13 | 11,32 | 10,98 | 11,07 | 11,07 | 4.518.504 |
| 12 jun 2024 | 11,26 | 11,41 | 11,12 | 11,28 | 11,28 | 4.725.351 |
| 11 jun 2024 | 11,45 | 11,50 | 11,06 | 11,22 | 11,22 | 6.636.022 |
| 07 jun 2024 | 11,37 | 11,56 | 11,14 | 11,50 | 11,50 | 5.778.800 |
| 06 jun 2024 | 11,75 | 11,77 | 11,20 | 11,31 | 11,31 | 7.826.400 |
| 06 jun 2024 | 0.16 Dividendo | |||||
| 05 jun 2024 | 12,05 | 12,09 | 11,73 | 11,78 | 11,62 | 6.463.200 |
| 04 jun 2024 | 11,46 | 12,10 | 11,43 | 12,07 | 11,91 | 10.771.600 |
| 03 jun 2024 | 11,53 | 11,73 | 11,35 | 11,45 | 11,29 | 4.315.800 |
| 31 may 2024 | 11,45 | 11,68 | 11,45 | 11,53 | 11,37 | 4.275.707 |
| 30 may 2024 | 11,36 | 11,62 | 11,26 | 11,51 | 11,35 | 6.295.407 |
| 29 may 2024 | 11,45 | 11,52 | 11,21 | 11,37 | 11,22 | 6.726.500 |
| 28 may 2024 | 11,40 | 11,60 | 11,25 | 11,46 | 11,30 | 7.655.485 |
| 27 may 2024 | 11,42 | 11,52 | 11,22 | 11,40 | 11,25 | 5.937.300 |
| 24 may 2024 | 11,50 | 11,64 | 11,38 | 11,39 | 11,24 | 4.119.800 |
| 23 may 2024 | 11,62 | 11,69 | 11,42 | 11,53 | 11,37 | 5.855.500 |
| 22 may 2024 | 11,92 | 12,15 | 11,54 | 11,63 | 11,47 | 12.293.272 |
| 21 may 2024 | 11,98 | 12,20 | 11,91 | 11,98 | 11,82 | 6.670.082 |
| 20 may 2024 | 12,17 | 12,26 | 11,90 | 11,98 | 11,82 | 8.472.600 |
| 17 may 2024 | 12,18 | 12,31 | 11,97 | 12,13 | 11,97 | 6.584.593 |
| 16 may 2024 | 12,66 | 12,76 | 12,16 | 12,27 | 12,10 | 12.778.919 |
| 15 may 2024 | 12,89 | 13,00 | 12,53 | 12,64 | 12,47 | 10.950.200 |
| 14 may 2024 | 12,63 | 13,04 | 12,31 | 12,86 | 12,69 | 20.880.004 |
| 13 may 2024 | 11,54 | 12,68 | 11,34 | 12,68 | 12,51 | 22.829.230 |
| 10 may 2024 | 11,63 | 11,63 | 11,30 | 11,53 | 11,37 | 6.332.320 |
| 09 may 2024 | 11,58 | 11,72 | 11,47 | 11,52 | 11,36 | 5.770.200 |
| 08 may 2024 | 11,48 | 11,68 | 11,48 | 11,58 | 11,42 | 5.587.431 |
| 07 may 2024 | 11,28 | 11,74 | 11,28 | 11,51 | 11,35 | 9.947.260 |
| 06 may 2024 | 11,30 | 11,40 | 11,15 | 11,29 | 11,14 | 7.619.300 |
| 30 abr 2024 | 11,16 | 11,24 | 10,94 | 11,13 | 10,98 | 9.364.501 |
| 29 abr 2024 | 10,43 | 11,20 | 10,40 | 11,06 | 10,91 | 13.693.812 |
| 26 abr 2024 | 10,29 | 10,50 | 10,26 | 10,35 | 10,21 | 5.959.390 |
| 25 abr 2024 | 10,26 | 10,39 | 10,19 | 10,35 | 10,21 | 3.470.343 |
| 24 abr 2024 | 10,09 | 10,26 | 10,05 | 10,25 | 10,11 | 3.889.300 |
| 23 abr 2024 | 10,20 | 10,32 | 10,07 | 10,09 | 9,95 | 3.794.900 |
| 22 abr 2024 | 10,15 | 10,32 | 10,06 | 10,22 | 10,08 | 4.920.700 |
| 19 abr 2024 | 10,20 | 10,24 | 10,02 | 10,07 | 9,93 | 5.214.703 |
| 18 abr 2024 | 10,21 | 10,40 | 10,10 | 10,28 | 10,14 | 5.912.569 |
| 17 abr 2024 | 10,03 | 10,29 | 10,03 | 10,22 | 10,08 | 6.860.376 |
| 16 abr 2024 | 10,21 | 10,34 | 9,89 | 9,90 | 9,77 | 8.085.515 |
| 15 abr 2024 | 10,37 | 10,45 | 10,05 | 10,21 | 10,07 | 8.272.084 |
| 12 abr 2024 | 10,33 | 10,52 | 10,31 | 10,37 | 10,23 | 4.767.900 |
| 11 abr 2024 | 10,28 | 10,52 | 10,25 | 10,40 | 10,26 | 6.847.987 |
| 10 abr 2024 | 10,21 | 10,37 | 10,08 | 10,30 | 10,16 | 8.345.300 |
| 09 abr 2024 | 9,84 | 10,31 | 9,80 | 10,21 | 10,07 | 11.213.287 |
| 08 abr 2024 | 10,24 | 10,27 | 9,85 | 9,88 | 9,75 | 6.942.813 |
| 03 abr 2024 | 9,94 | 10,10 | 9,82 | 10,05 | 9,91 | 7.889.027 |
| 02 abr 2024 | 9,72 | 10,03 | 9,62 | 9,94 | 9,80 | 9.299.897 |
| 01 abr 2024 | 9,16 | 9,77 | 9,16 | 9,72 | 9,59 | 10.070.949 |
| 29 mar 2024 | 9,04 | 9,17 | 9,01 | 9,25 | 9,12 | 2.743.700 |
| 28 mar 2024 | 8,81 | 9,17 | 8,81 | 9,11 | 8,99 | 6.259.566 |
| 27 mar 2024 | 9,06 | 9,09 | 8,82 | 8,83 | 8,71 | 5.893.214 |
| 26 mar 2024 | 9,14 | 9,25 | 8,96 | 9,08 | 8,96 | 6.642.751 |
| 25 mar 2024 | 9,31 | 9,43 | 9,13 | 9,16 | 9,04 | 9.054.268 |
| 22 mar 2024 | 9,41 | 9,52 | 9,20 | 9,44 | 9,31 | 12.393.079 |
| 21 mar 2024 | 9,42 | 9,48 | 9,30 | 9,40 | 9,27 | 13.868.818 |
| 20 mar 2024 | 9,33 | 9,53 | 9,30 | 9,37 | 9,24 | 26.954.966 |
| 19 mar 2024 | 9,35 | 9,72 | 9,33 | 9,49 | 9,36 | 49.148.497 |
| 18 mar 2024 | 10,30 | 10,40 | 10,21 | 10,37 | 10,23 | 5.666.496 |
| 15 mar 2024 | 10,07 | 10,38 | 10,06 | 10,29 | 10,15 | 5.355.596 |
| 14 mar 2024 | 10,00 | 10,19 | 9,91 | 10,15 | 10,01 | 6.296.230 |
| 13 mar 2024 | 9,99 | 10,17 | 9,70 | 9,97 | 9,83 | 7.136.976 |
| 12 mar 2024 | 9,64 | 9,83 | 9,61 | 9,72 | 9,59 | 6.614.613 |
| 11 mar 2024 | 9,71 | 9,85 | 9,47 | 9,69 | 9,56 | 9.418.167 |
| 08 mar 2024 | 9,41 | 9,85 | 9,38 | 9,82 | 9,69 | 7.229.355 |
| 07 mar 2024 | 9,62 | 9,69 | 9,37 | 9,46 | 9,33 | 6.328.450 |
| 06 mar 2024 | 9,17 | 9,69 | 9,16 | 9,62 | 9,49 | 9.700.124 |
| 05 mar 2024 | 9,15 | 9,33 | 9,00 | 9,19 | 9,07 | 6.989.942 |
| 04 mar 2024 | 9,36 | 9,39 | 9,00 | 9,23 | 9,10 | 9.135.355 |
| 01 mar 2024 | 9,39 | 9,52 | 9,22 | 9,38 | 9,25 | 7.265.600 |
| 29 feb 2024 | 8,96 | 9,39 | 8,96 | 9,38 | 9,25 | 8.273.449 |
| 28 feb 2024 | 9,53 | 9,87 | 9,13 | 9,15 | 9,03 | 8.982.187 |
| 27 feb 2024 | 9,42 | 9,65 | 9,31 | 9,65 | 9,52 | 7.334.200 |
| 26 feb 2024 | 9,52 | 9,60 | 9,29 | 9,42 | 9,29 | 7.042.500 |
| 23 feb 2024 | 9,50 | 9,55 | 9,31 | 9,50 | 9,37 | 5.752.018 |
| 22 feb 2024 | 9,39 | 9,60 | 9,35 | 9,45 | 9,32 | 3.909.958 |
| 21 feb 2024 | 9,27 | 9,68 | 9,16 | 9,44 | 9,31 | 6.835.406 |
| 20 feb 2024 | 9,29 | 9,50 | 9,10 | 9,32 | 9,19 | 5.682.490 |
| 19 feb 2024 | 9,24 | 9,57 | 9,19 | 9,42 | 9,29 | 11.230.273 |
| 08 feb 2024 | 9,10 | 9,24 | 8,50 | 9,07 | 8,95 | 14.318.579 |
| 07 feb 2024 | 8,48 | 9,24 | 8,41 | 8,87 | 8,75 | 13.475.961 |
| 06 feb 2024 | 8,10 | 8,77 | 7,78 | 8,50 | 8,38 | 12.455.009 |
| 05 feb 2024 | 8,36 | 8,48 | 7,82 | 8,07 | 7,96 | 15.721.764 |
| 02 feb 2024 | 9,07 | 9,23 | 8,24 | 8,60 | 8,48 | 12.357.404 |
| 01 feb 2024 | 9,28 | 9,29 | 8,96 | 9,15 | 9,03 | 11.893.232 |
| 31 ene 2024 | 9,35 | 9,82 | 9,22 | 9,29 | 9,16 | 17.889.702 |
| 30 ene 2024 | 9,43 | 9,58 | 9,20 | 9,24 | 9,11 | 5.743.186 |
| 29 ene 2024 | 9,96 | 9,96 | 9,56 | 9,62 | 9,49 | 7.062.540 |
| 26 ene 2024 | 10,15 | 10,27 | 9,69 | 9,77 | 9,64 | 7.722.507 |
| 25 ene 2024 | 10,15 | 10,26 | 9,84 | 10,20 | 10,06 | 6.060.494 |
| 24 ene 2024 | 10,05 | 10,20 | 9,72 | 10,00 | 9,86 | 7.162.317 |
| *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.