Mercados españoles cerrados
S&P 500
5.068,66 +50,27 (+1,00%) Nasdaq
15.856,43 +250,95 (+1,61%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
55.179,43 +1.107,86 (+2,05%)
Suqian Unitech Corp.,Ltd. (603065.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 10,33 | 10,46 | 10,25 | 10,39 | 10,39 | 2.030.400 |
| 29 abr 2024 | 9,90 | 10,46 | 9,88 | 10,42 | 10,42 | 4.243.128 |
| 26 abr 2024 | 10,05 | 10,05 | 9,91 | 9,99 | 9,99 | 2.348.100 |
| 25 abr 2024 | 9,80 | 10,10 | 9,71 | 10,03 | 10,03 | 2.442.700 |
| 24 abr 2024 | 9,54 | 9,91 | 9,51 | 9,84 | 9,84 | 3.278.777 |
| 23 abr 2024 | 9,46 | 9,69 | 9,41 | 9,54 | 9,54 | 3.109.100 |
| 22 abr 2024 | 9,89 | 9,94 | 9,56 | 9,57 | 9,57 | 5.438.943 |
| 19 abr 2024 | 9,86 | 10,73 | 9,78 | 9,94 | 9,94 | 9.819.740 |
| 18 abr 2024 | 9,25 | 10,27 | 9,13 | 10,27 | 10,27 | 5.146.601 |
| 17 abr 2024 | 8,67 | 9,37 | 8,67 | 9,34 | 9,34 | 2.736.282 |
| 16 abr 2024 | 9,35 | 9,57 | 8,55 | 8,58 | 8,58 | 3.801.922 |
| 15 abr 2024 | 9,95 | 10,22 | 9,28 | 9,48 | 9,48 | 4.557.700 |
| 12 abr 2024 | 10,18 | 10,50 | 10,11 | 10,24 | 10,24 | 2.440.300 |
| 11 abr 2024 | 10,26 | 10,40 | 10,11 | 10,23 | 10,23 | 1.893.500 |
| 10 abr 2024 | 10,59 | 10,60 | 10,15 | 10,26 | 10,26 | 2.192.400 |
| 09 abr 2024 | 10,41 | 10,60 | 10,28 | 10,60 | 10,60 | 2.628.900 |
| 08 abr 2024 | 10,58 | 10,67 | 10,25 | 10,29 | 10,29 | 2.619.716 |
| 03 abr 2024 | 10,63 | 10,73 | 10,48 | 10,71 | 10,71 | 2.675.403 |
| 02 abr 2024 | 10,57 | 10,75 | 10,57 | 10,71 | 10,71 | 2.726.947 |
| 01 abr 2024 | 10,32 | 10,63 | 10,26 | 10,59 | 10,59 | 3.447.900 |
| 29 mar 2024 | 10,06 | 10,14 | 9,98 | 10,16 | 10,16 | 1.296.400 |
| 28 mar 2024 | 10,01 | 10,27 | 10,00 | 10,04 | 10,04 | 3.860.000 |
| 27 mar 2024 | 10,50 | 10,74 | 10,00 | 10,00 | 10,00 | 2.247.836 |
| 26 mar 2024 | 10,47 | 10,71 | 10,26 | 10,50 | 10,50 | 2.790.000 |
| 25 mar 2024 | 10,65 | 10,81 | 10,45 | 10,48 | 10,48 | 2.407.314 |
| 22 mar 2024 | 11,00 | 11,07 | 10,73 | 10,75 | 10,75 | 2.168.200 |
| 21 mar 2024 | 11,14 | 11,23 | 10,85 | 11,03 | 11,03 | 3.266.546 |
| 20 mar 2024 | 11,02 | 11,20 | 10,97 | 11,13 | 11,13 | 2.310.003 |
| 19 mar 2024 | 11,05 | 11,09 | 10,91 | 11,00 | 11,00 | 2.294.920 |
| 18 mar 2024 | 10,80 | 11,02 | 10,70 | 11,02 | 11,02 | 2.853.899 |
| 15 mar 2024 | 10,54 | 10,78 | 10,51 | 10,76 | 10,76 | 2.257.000 |
| 14 mar 2024 | 10,72 | 10,76 | 10,42 | 10,62 | 10,62 | 1.870.431 |
| 13 mar 2024 | 10,76 | 10,82 | 10,59 | 10,71 | 10,71 | 2.139.110 |
| 12 mar 2024 | 10,69 | 10,80 | 10,46 | 10,76 | 10,76 | 2.798.691 |
| 11 mar 2024 | 10,41 | 10,70 | 10,34 | 10,69 | 10,69 | 3.292.206 |
| 08 mar 2024 | 10,31 | 10,39 | 10,11 | 10,24 | 10,24 | 1.586.100 |
| 07 mar 2024 | 10,38 | 10,58 | 10,24 | 10,30 | 10,30 | 2.453.900 |
| 06 mar 2024 | 10,14 | 10,55 | 10,12 | 10,35 | 10,35 | 2.333.700 |
| 05 mar 2024 | 10,56 | 10,56 | 10,13 | 10,20 | 10,20 | 1.588.993 |
| 04 mar 2024 | 10,53 | 10,73 | 10,20 | 10,44 | 10,44 | 2.269.493 |
| 01 mar 2024 | 10,39 | 10,57 | 10,35 | 10,57 | 10,57 | 2.216.000 |
| 29 feb 2024 | 9,84 | 10,47 | 9,75 | 10,40 | 10,40 | 3.114.804 |
| 28 feb 2024 | 10,94 | 11,19 | 9,94 | 9,95 | 9,95 | 4.806.304 |
| 27 feb 2024 | 10,71 | 10,96 | 10,58 | 10,96 | 10,96 | 2.040.179 |
| 26 feb 2024 | 10,62 | 10,88 | 10,46 | 10,73 | 10,73 | 2.934.584 |
| 23 feb 2024 | 10,32 | 10,63 | 10,22 | 10,57 | 10,57 | 2.695.681 |
| 22 feb 2024 | 10,08 | 10,44 | 10,06 | 10,30 | 10,30 | 2.504.243 |
| 21 feb 2024 | 9,81 | 10,38 | 9,72 | 10,08 | 10,08 | 2.949.929 |
| 20 feb 2024 | 9,69 | 9,96 | 9,51 | 9,93 | 9,93 | 2.302.134 |
| 19 feb 2024 | 9,46 | 9,80 | 9,45 | 9,72 | 9,72 | 3.406.614 |
| 08 feb 2024 | 8,69 | 9,42 | 8,65 | 9,39 | 9,39 | 3.990.155 |
| 07 feb 2024 | 9,00 | 9,37 | 8,61 | 8,85 | 8,85 | 4.260.235 |
| 06 feb 2024 | 8,40 | 9,44 | 8,21 | 9,01 | 9,01 | 3.897.355 |
| 05 feb 2024 | 9,88 | 9,98 | 9,00 | 9,00 | 9,00 | 4.730.558 |
| 02 feb 2024 | 10,63 | 10,75 | 9,70 | 10,00 | 10,00 | 3.616.467 |
| 01 feb 2024 | 10,66 | 10,86 | 10,55 | 10,63 | 10,63 | 2.436.900 |
| 31 ene 2024 | 11,30 | 11,39 | 10,62 | 10,62 | 10,62 | 3.774.826 |
| 30 ene 2024 | 11,94 | 11,97 | 11,25 | 11,30 | 11,30 | 5.182.443 |
| 29 ene 2024 | 12,15 | 12,77 | 11,86 | 12,29 | 12,29 | 6.314.028 |
| 26 ene 2024 | 12,23 | 12,53 | 12,01 | 12,04 | 12,04 | 4.203.843 |
| 25 ene 2024 | 12,51 | 12,65 | 12,03 | 12,24 | 12,24 | 5.996.259 |
| 24 ene 2024 | 11,61 | 12,00 | 11,48 | 12,00 | 12,00 | 4.023.062 |
| 23 ene 2024 | 11,70 | 11,85 | 11,47 | 11,62 | 11,62 | 3.181.422 |
| 22 ene 2024 | 12,52 | 12,57 | 11,54 | 11,74 | 11,74 | 5.038.203 |
| 19 ene 2024 | 12,98 | 13,07 | 12,56 | 12,57 | 12,57 | 4.835.405 |
| 18 ene 2024 | 13,66 | 13,66 | 12,72 | 13,02 | 13,02 | 8.691.871 |
| 17 ene 2024 | 13,63 | 13,99 | 13,41 | 13,72 | 13,72 | 7.667.024 |
| 16 ene 2024 | 14,03 | 14,04 | 13,30 | 13,62 | 13,62 | 9.624.939 |
| 15 ene 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 12 ene 2024 | 14,60 | 14,96 | 14,24 | 14,47 | 14,47 | 14.237.109 |
| 11 ene 2024 | 14,40 | 14,95 | 14,14 | 14,95 | 14,95 | 18.519.126 |
| 10 ene 2024 | 14,40 | 15,47 | 14,40 | 15,06 | 15,06 | 24.806.689 |
| 09 ene 2024 | 18,48 | 18,48 | 15,90 | 16,00 | 16,00 | 31.168.279 |
| 08 ene 2024 | 15,90 | 16,80 | 15,15 | 16,80 | 16,80 | 21.069.939 |
| 05 ene 2024 | 13,88 | 15,27 | 13,74 | 15,27 | 15,27 | 11.505.044 |
| 04 ene 2024 | 14,16 | 14,16 | 13,79 | 13,88 | 13,88 | 1.732.343 |
| 03 ene 2024 | 13,97 | 14,14 | 13,93 | 14,10 | 14,10 | 1.805.158 |
| 02 ene 2024 | 13,79 | 14,12 | 13,75 | 14,03 | 14,03 | 2.528.424 |
| 29 dic 2023 | 13,75 | 13,87 | 13,70 | 13,78 | 13,78 | 1.153.705 |
| 28 dic 2023 | 13,43 | 13,85 | 13,32 | 13,74 | 13,74 | 2.303.739 |
| 27 dic 2023 | 13,50 | 13,61 | 13,32 | 13,46 | 13,46 | 1.139.711 |
| 26 dic 2023 | 13,21 | 13,58 | 13,21 | 13,46 | 13,46 | 1.674.815 |
| 25 dic 2023 | 13,75 | 13,75 | 13,25 | 13,36 | 13,36 | 1.131.108 |
| 22 dic 2023 | 13,70 | 13,75 | 13,42 | 13,45 | 13,45 | 1.253.334 |
| 21 dic 2023 | 13,62 | 13,77 | 13,30 | 13,74 | 13,74 | 1.225.400 |
| 20 dic 2023 | 13,62 | 13,81 | 13,53 | 13,59 | 13,59 | 811.000 |
| 19 dic 2023 | 13,62 | 13,70 | 13,50 | 13,58 | 13,58 | 815.477 |
| 18 dic 2023 | 13,75 | 13,83 | 13,58 | 13,61 | 13,61 | 891.474 |
| 15 dic 2023 | 13,91 | 13,97 | 13,76 | 13,78 | 13,78 | 1.127.081 |
| 14 dic 2023 | 13,90 | 13,97 | 13,87 | 13,91 | 13,91 | 1.301.974 |
| 13 dic 2023 | 13,85 | 13,90 | 13,75 | 13,84 | 13,84 | 886.815 |
| 12 dic 2023 | 13,75 | 13,90 | 13,72 | 13,85 | 13,85 | 1.011.874 |
| 11 dic 2023 | 13,60 | 13,83 | 13,51 | 13,82 | 13,82 | 1.476.981 |
| 08 dic 2023 | 13,91 | 13,95 | 13,67 | 13,67 | 13,67 | 1.795.400 |
| 07 dic 2023 | 14,14 | 14,16 | 13,84 | 13,85 | 13,85 | 2.328.959 |
| 06 dic 2023 | 14,12 | 14,32 | 14,05 | 14,17 | 14,17 | 1.645.200 |
| 05 dic 2023 | 14,23 | 14,25 | 14,07 | 14,11 | 14,11 | 1.411.700 |
| 04 dic 2023 | 14,29 | 14,32 | 14,20 | 14,22 | 14,22 | 1.555.175 |
| 01 dic 2023 | 14,05 | 14,30 | 13,95 | 14,29 | 14,29 | 2.818.923 |
| 30 nov 2023 | 14,45 | 14,49 | 14,04 | 14,07 | 14,07 | 4.016.430 |
| *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.