Mercados españoles cerrados en 1 hr 32 mins
IBEX 35
11.069,40 +109,90 (+1,00%) Euro Stoxx 50
4.911,96 +31,54 (+0,65%) Dólar/Euro
1,0752 +0,0016 (+0,15%) Petróleo Brent
84,65 +0,40 (+0,47%) Oro
2.333,50 +4,50 (+0,19%) Bitcoin EUR
60.238,80 -430,89 (-0,71%)
Shenzhen Hopewind Electric Co., Ltd. (603063.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 18,20 | 18,55 | 17,55 | 18,42 | 18,42 | 10.523.461 |
| 17 jun 2024 | 18,44 | 18,75 | 18,02 | 18,15 | 18,15 | 6.198.620 |
| 14 jun 2024 | 18,00 | 18,50 | 17,92 | 18,33 | 18,33 | 6.851.161 |
| 13 jun 2024 | 18,20 | 18,20 | 17,61 | 18,16 | 18,16 | 5.031.267 |
| 12 jun 2024 | 18,16 | 18,88 | 18,06 | 18,07 | 18,07 | 7.237.300 |
| 11 jun 2024 | 17,48 | 18,31 | 17,13 | 18,15 | 18,15 | 5.893.595 |
| 07 jun 2024 | 17,90 | 18,20 | 17,40 | 17,52 | 17,52 | 6.185.900 |
| 06 jun 2024 | 18,40 | 18,49 | 17,98 | 17,98 | 17,98 | 8.071.838 |
| 06 jun 2024 | 0.2 Dividendo | |||||
| 05 jun 2024 | 18,23 | 19,30 | 18,16 | 18,34 | 18,14 | 13.756.664 |
| 04 jun 2024 | 18,11 | 18,25 | 17,61 | 18,16 | 17,96 | 6.656.000 |
| 03 jun 2024 | 17,78 | 18,17 | 17,57 | 18,11 | 17,91 | 9.756.236 |
| 31 may 2024 | 17,56 | 17,85 | 17,48 | 17,77 | 17,58 | 5.063.204 |
| 30 may 2024 | 17,90 | 18,14 | 17,58 | 17,64 | 17,45 | 6.311.597 |
| 29 may 2024 | 17,58 | 18,15 | 17,52 | 17,64 | 17,45 | 6.101.600 |
| 28 may 2024 | 17,69 | 17,99 | 17,58 | 17,64 | 17,45 | 4.766.700 |
| 27 may 2024 | 18,18 | 18,18 | 17,43 | 17,69 | 17,50 | 6.349.600 |
| 24 may 2024 | 18,34 | 18,64 | 17,88 | 17,91 | 17,71 | 6.409.300 |
| 23 may 2024 | 19,25 | 19,29 | 18,31 | 18,37 | 18,17 | 8.921.500 |
| 22 may 2024 | 18,67 | 19,63 | 18,63 | 19,40 | 19,19 | 9.921.700 |
| 21 may 2024 | 19,03 | 19,05 | 18,51 | 18,63 | 18,43 | 3.819.327 |
| 20 may 2024 | 19,55 | 19,55 | 18,95 | 19,03 | 18,82 | 5.477.792 |
| 17 may 2024 | 19,24 | 19,48 | 18,91 | 19,43 | 19,22 | 4.547.100 |
| 16 may 2024 | 19,42 | 19,58 | 19,19 | 19,31 | 19,10 | 4.687.700 |
| 15 may 2024 | 19,81 | 20,04 | 19,36 | 19,44 | 19,23 | 3.966.952 |
| 14 may 2024 | 19,93 | 20,18 | 19,68 | 19,74 | 19,52 | 3.842.029 |
| 13 may 2024 | 20,06 | 20,35 | 19,68 | 19,93 | 19,71 | 5.317.717 |
| 10 may 2024 | 20,40 | 20,45 | 19,91 | 20,09 | 19,87 | 3.875.218 |
| 09 may 2024 | 19,81 | 20,68 | 19,81 | 20,40 | 20,18 | 6.109.300 |
| 08 may 2024 | 20,38 | 20,38 | 19,75 | 19,78 | 19,56 | 4.745.321 |
| 07 may 2024 | 20,15 | 20,55 | 20,08 | 20,44 | 20,22 | 6.923.138 |
| 06 may 2024 | 19,77 | 20,29 | 19,77 | 20,20 | 19,98 | 7.269.738 |
| 30 abr 2024 | 20,11 | 20,11 | 19,43 | 19,59 | 19,38 | 5.329.910 |
| 29 abr 2024 | 19,24 | 20,22 | 19,24 | 20,11 | 19,89 | 8.675.423 |
| 26 abr 2024 | 18,81 | 19,28 | 18,70 | 19,22 | 19,01 | 6.256.508 |
| 25 abr 2024 | 18,85 | 19,20 | 18,54 | 18,82 | 18,61 | 6.350.856 |
| 24 abr 2024 | 18,69 | 18,89 | 18,12 | 18,78 | 18,58 | 6.222.538 |
| 23 abr 2024 | 18,80 | 19,13 | 18,46 | 18,60 | 18,40 | 13.214.345 |
| 22 abr 2024 | 18,76 | 19,52 | 18,76 | 19,10 | 18,89 | 8.173.094 |
| 19 abr 2024 | 19,68 | 19,69 | 18,69 | 19,01 | 18,80 | 12.015.251 |
| 18 abr 2024 | 20,32 | 20,32 | 19,32 | 19,67 | 19,46 | 16.601.818 |
| 17 abr 2024 | 20,58 | 20,72 | 20,07 | 20,41 | 20,19 | 8.579.691 |
| 16 abr 2024 | 21,22 | 21,30 | 20,18 | 20,26 | 20,04 | 5.520.097 |
| 15 abr 2024 | 21,21 | 21,67 | 20,70 | 21,01 | 20,78 | 5.981.341 |
| 12 abr 2024 | 21,54 | 21,75 | 21,12 | 21,14 | 20,91 | 3.076.945 |
| 11 abr 2024 | 21,02 | 21,88 | 20,93 | 21,56 | 21,32 | 6.777.700 |
| 10 abr 2024 | 21,67 | 21,72 | 21,07 | 21,24 | 21,01 | 6.596.370 |
| 09 abr 2024 | 21,65 | 21,99 | 21,53 | 21,72 | 21,48 | 7.564.500 |
| 08 abr 2024 | 22,15 | 22,50 | 21,58 | 21,65 | 21,41 | 10.453.156 |
| 03 abr 2024 | 22,99 | 23,13 | 22,30 | 22,41 | 22,17 | 9.291.487 |
| 02 abr 2024 | 23,81 | 24,22 | 23,23 | 23,36 | 23,11 | 11.223.113 |
| 01 abr 2024 | 23,08 | 23,49 | 22,46 | 23,40 | 23,14 | 7.307.751 |
| 29 mar 2024 | 22,79 | 22,95 | 22,49 | 22,98 | 22,73 | 1.976.400 |
| 28 mar 2024 | 22,62 | 23,58 | 22,50 | 22,81 | 22,56 | 5.080.100 |
| 27 mar 2024 | 23,38 | 23,85 | 22,60 | 22,60 | 22,35 | 4.147.200 |
| 26 mar 2024 | 23,23 | 23,72 | 22,84 | 23,54 | 23,28 | 5.059.000 |
| 25 mar 2024 | 23,44 | 24,02 | 23,16 | 23,18 | 22,93 | 6.258.561 |
| 22 mar 2024 | 23,62 | 24,18 | 23,45 | 23,56 | 23,30 | 5.526.887 |
| 21 mar 2024 | 23,80 | 23,91 | 23,57 | 23,76 | 23,50 | 5.253.800 |
| 20 mar 2024 | 24,25 | 24,39 | 23,55 | 23,77 | 23,51 | 5.358.901 |
| 19 mar 2024 | 24,20 | 24,52 | 24,02 | 24,25 | 23,99 | 5.316.563 |
| 18 mar 2024 | 24,08 | 24,47 | 23,81 | 24,36 | 24,09 | 5.636.138 |
| 15 mar 2024 | 24,52 | 25,00 | 24,03 | 24,24 | 23,98 | 6.782.993 |
| 14 mar 2024 | 24,51 | 24,73 | 23,50 | 24,57 | 24,30 | 14.615.638 |
| 13 mar 2024 | 24,66 | 25,68 | 24,65 | 25,13 | 24,86 | 9.807.417 |
| 12 mar 2024 | 25,40 | 25,83 | 24,58 | 25,15 | 24,88 | 15.088.326 |
| 11 mar 2024 | 23,35 | 25,11 | 23,35 | 25,11 | 24,84 | 20.886.839 |
| 08 mar 2024 | 21,80 | 23,06 | 21,80 | 22,83 | 22,58 | 12.229.213 |
| 07 mar 2024 | 22,62 | 22,90 | 21,66 | 21,67 | 21,43 | 8.282.901 |
| 06 mar 2024 | 21,42 | 22,74 | 21,41 | 22,68 | 22,43 | 14.899.766 |
| 05 mar 2024 | 21,88 | 21,88 | 21,23 | 21,77 | 21,53 | 5.578.700 |
| 04 mar 2024 | 21,53 | 21,95 | 21,35 | 21,77 | 21,53 | 5.071.454 |
| 01 mar 2024 | 21,63 | 22,03 | 21,32 | 21,52 | 21,29 | 5.831.599 |
| 29 feb 2024 | 20,37 | 21,32 | 20,29 | 21,30 | 21,07 | 4.840.207 |
| 28 feb 2024 | 21,26 | 22,05 | 20,37 | 20,37 | 20,15 | 6.911.818 |
| 27 feb 2024 | 20,61 | 21,18 | 20,38 | 21,17 | 20,94 | 4.261.659 |
| 26 feb 2024 | 20,42 | 20,94 | 20,26 | 20,61 | 20,39 | 6.281.695 |
| 23 feb 2024 | 20,29 | 20,67 | 20,00 | 20,33 | 20,11 | 4.583.939 |
| 22 feb 2024 | 20,10 | 20,60 | 19,98 | 20,25 | 20,03 | 3.807.741 |
| 21 feb 2024 | 19,49 | 20,72 | 19,49 | 20,15 | 19,93 | 5.003.072 |
| 20 feb 2024 | 20,06 | 20,18 | 19,42 | 19,77 | 19,55 | 4.346.436 |
| 19 feb 2024 | 20,94 | 21,16 | 20,01 | 20,19 | 19,97 | 5.302.414 |
| 08 feb 2024 | 20,00 | 21,20 | 19,80 | 20,61 | 20,39 | 7.235.000 |
| 07 feb 2024 | 19,28 | 20,33 | 19,20 | 19,74 | 19,52 | 6.771.681 |
| 06 feb 2024 | 17,68 | 19,46 | 17,01 | 19,36 | 19,15 | 8.252.106 |
| 05 feb 2024 | 18,78 | 18,80 | 16,95 | 17,72 | 17,53 | 14.590.353 |
| 02 feb 2024 | 20,01 | 20,25 | 18,20 | 18,83 | 18,62 | 7.694.945 |
| 01 feb 2024 | 20,84 | 21,15 | 20,00 | 20,00 | 19,78 | 8.202.366 |
| 31 ene 2024 | 21,30 | 21,49 | 20,42 | 20,95 | 20,72 | 8.633.865 |
| 30 ene 2024 | 22,00 | 22,54 | 21,71 | 21,74 | 21,50 | 3.795.915 |
| 29 ene 2024 | 23,75 | 23,92 | 21,96 | 22,01 | 21,77 | 7.158.992 |
| 26 ene 2024 | 23,97 | 24,25 | 23,62 | 23,66 | 23,40 | 3.332.390 |
| 25 ene 2024 | 23,40 | 24,05 | 22,81 | 24,00 | 23,74 | 4.957.610 |
| 24 ene 2024 | 23,96 | 24,16 | 22,80 | 23,49 | 23,23 | 5.006.653 |
| 23 ene 2024 | 23,80 | 24,64 | 23,01 | 23,96 | 23,70 | 5.200.400 |
| 22 ene 2024 | 24,43 | 24,43 | 23,30 | 23,61 | 23,35 | 6.902.875 |
| 19 ene 2024 | 24,88 | 25,40 | 24,42 | 24,54 | 24,27 | 6.679.059 |
| 18 ene 2024 | 24,60 | 24,93 | 24,05 | 24,85 | 24,58 | 7.170.482 |
| 17 ene 2024 | 24,60 | 25,27 | 24,33 | 24,73 | 24,46 | 6.233.957 |
| 16 ene 2024 | 24,02 | 24,98 | 24,00 | 24,89 | 24,62 | 6.941.239 |
| *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.