Mercados españoles cerrados en 1 hr 22 mins
IBEX 35
11.326,60 -12,90 (-0,11%) Euro Stoxx 50
5.036,44 -37,90 (-0,75%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,77 -0,94 (-1,12%) Oro
2.432,50 -6,00 (-0,25%) Bitcoin EUR
65.165,71 +3.348,17 (+5,42%)
Nanjing Inform Storage Equipment (Group) Co., Ltd. (603066.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 10,25 | 10,27 | 10,05 | 10,10 | 10,10 | 4.294.099 |
| 20 may 2024 | 10,43 | 10,46 | 10,25 | 10,25 | 10,25 | 4.719.100 |
| 17 may 2024 | 10,30 | 10,44 | 10,22 | 10,43 | 10,43 | 3.570.300 |
| 16 may 2024 | 10,33 | 10,44 | 10,25 | 10,30 | 10,30 | 3.518.900 |
| 15 may 2024 | 10,53 | 10,54 | 10,27 | 10,30 | 10,30 | 4.175.000 |
| 14 may 2024 | 10,38 | 10,57 | 10,31 | 10,48 | 10,48 | 5.069.875 |
| 13 may 2024 | 10,73 | 10,81 | 10,32 | 10,36 | 10,36 | 8.042.000 |
| 10 may 2024 | 10,87 | 10,96 | 10,73 | 10,81 | 10,81 | 5.030.400 |
| 09 may 2024 | 10,57 | 10,89 | 10,57 | 10,87 | 10,87 | 6.248.600 |
| 08 may 2024 | 10,88 | 10,90 | 10,60 | 10,63 | 10,63 | 4.819.800 |
| 07 may 2024 | 10,86 | 10,96 | 10,75 | 10,88 | 10,88 | 6.202.500 |
| 06 may 2024 | 10,88 | 11,02 | 10,77 | 10,92 | 10,92 | 6.889.300 |
| 30 abr 2024 | 11,06 | 11,10 | 10,68 | 10,73 | 10,73 | 9.537.852 |
| 29 abr 2024 | 10,86 | 11,25 | 10,70 | 11,07 | 11,07 | 12.728.614 |
| 26 abr 2024 | 10,61 | 11,25 | 10,41 | 10,90 | 10,90 | 15.244.352 |
| 25 abr 2024 | 10,34 | 11,14 | 10,14 | 10,72 | 10,72 | 14.532.553 |
| 24 abr 2024 | 10,11 | 10,34 | 10,06 | 10,32 | 10,32 | 5.326.903 |
| 23 abr 2024 | 10,00 | 10,19 | 9,91 | 10,14 | 10,14 | 4.875.806 |
| 22 abr 2024 | 9,81 | 10,03 | 9,56 | 9,97 | 9,97 | 5.723.900 |
| 19 abr 2024 | 10,00 | 10,13 | 9,82 | 9,94 | 9,94 | 6.403.006 |
| 18 abr 2024 | 9,98 | 10,25 | 9,82 | 10,10 | 10,10 | 10.619.841 |
| 17 abr 2024 | 9,25 | 9,93 | 9,25 | 9,93 | 9,93 | 8.407.206 |
| 16 abr 2024 | 9,95 | 10,00 | 9,02 | 9,03 | 9,03 | 11.819.207 |
| 15 abr 2024 | 10,57 | 10,75 | 9,66 | 10,02 | 10,02 | 10.024.800 |
| 12 abr 2024 | 10,70 | 11,06 | 10,68 | 10,70 | 10,70 | 4.926.900 |
| 11 abr 2024 | 10,57 | 10,88 | 10,50 | 10,75 | 10,75 | 4.964.800 |
| 10 abr 2024 | 11,20 | 11,20 | 10,59 | 10,70 | 10,70 | 7.785.930 |
| 09 abr 2024 | 11,06 | 11,13 | 10,89 | 11,10 | 11,10 | 5.153.700 |
| 08 abr 2024 | 11,48 | 11,48 | 10,96 | 10,97 | 10,97 | 10.625.700 |
| 03 abr 2024 | 11,30 | 11,85 | 11,22 | 11,63 | 11,63 | 16.384.000 |
| 02 abr 2024 | 11,40 | 11,50 | 11,23 | 11,33 | 11,33 | 7.513.706 |
| 01 abr 2024 | 11,08 | 11,48 | 11,06 | 11,46 | 11,46 | 9.050.600 |
| 29 mar 2024 | 10,90 | 11,10 | 10,85 | 11,06 | 11,06 | 4.472.300 |
| 28 mar 2024 | 10,67 | 11,01 | 10,56 | 10,94 | 10,94 | 9.476.700 |
| 27 mar 2024 | 11,12 | 11,19 | 10,61 | 10,62 | 10,62 | 10.540.900 |
| 26 mar 2024 | 11,25 | 11,53 | 10,91 | 11,11 | 11,11 | 11.798.303 |
| 25 mar 2024 | 11,88 | 12,06 | 11,36 | 11,40 | 11,40 | 11.875.600 |
| 22 mar 2024 | 12,23 | 12,25 | 11,77 | 11,88 | 11,88 | 14.783.120 |
| 21 mar 2024 | 12,20 | 12,51 | 12,14 | 12,28 | 12,28 | 14.759.500 |
| 20 mar 2024 | 12,03 | 12,25 | 12,03 | 12,24 | 12,24 | 10.803.314 |
| 19 mar 2024 | 12,41 | 12,44 | 12,11 | 12,14 | 12,14 | 16.541.300 |
| 18 mar 2024 | 12,09 | 12,86 | 12,09 | 12,49 | 12,49 | 22.664.320 |
| 15 mar 2024 | 12,15 | 12,21 | 11,86 | 12,16 | 12,16 | 15.742.352 |
| 14 mar 2024 | 12,00 | 12,35 | 11,91 | 12,27 | 12,27 | 25.423.700 |
| 13 mar 2024 | 12,08 | 12,20 | 11,74 | 12,05 | 12,05 | 20.250.300 |
| 12 mar 2024 | 11,51 | 12,04 | 11,51 | 12,04 | 12,04 | 20.351.600 |
| 11 mar 2024 | 11,66 | 11,67 | 11,31 | 11,57 | 11,57 | 13.293.721 |
| 08 mar 2024 | 11,80 | 11,94 | 11,50 | 11,67 | 11,67 | 15.385.699 |
| 07 mar 2024 | 11,98 | 12,36 | 11,73 | 11,74 | 11,74 | 24.231.200 |
| 06 mar 2024 | 11,70 | 11,94 | 11,50 | 11,85 | 11,85 | 17.119.928 |
| 05 mar 2024 | 12,05 | 12,18 | 11,75 | 11,82 | 11,82 | 21.758.800 |
| 04 mar 2024 | 11,92 | 12,46 | 11,65 | 12,39 | 12,39 | 31.337.748 |
| 01 mar 2024 | 11,96 | 12,13 | 11,60 | 11,88 | 11,88 | 24.327.622 |
| 29 feb 2024 | 11,18 | 12,15 | 11,06 | 12,14 | 12,14 | 36.062.600 |
| 28 feb 2024 | 14,44 | 14,44 | 11,82 | 11,82 | 11,82 | 55.612.100 |
| 27 feb 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | 3.095.403 |
| 26 feb 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | 6.051.103 |
| 23 feb 2024 | 10,49 | 10,95 | 10,35 | 10,85 | 10,85 | 26.835.980 |
| 22 feb 2024 | 10,14 | 10,50 | 10,04 | 10,42 | 10,42 | 22.201.500 |
| 21 feb 2024 | 9,89 | 10,55 | 9,88 | 10,10 | 10,10 | 26.237.535 |
| 20 feb 2024 | 9,85 | 10,07 | 9,61 | 10,01 | 10,01 | 20.910.490 |
| 19 feb 2024 | 9,42 | 9,97 | 9,42 | 9,97 | 9,97 | 24.638.955 |
| 08 feb 2024 | 8,70 | 9,48 | 8,70 | 9,41 | 9,41 | 22.310.153 |
| 07 feb 2024 | 9,15 | 9,60 | 8,82 | 8,82 | 8,82 | 25.154.100 |
| 06 feb 2024 | 8,70 | 9,55 | 8,27 | 9,19 | 9,19 | 23.915.320 |
| 05 feb 2024 | 9,92 | 9,92 | 9,16 | 9,16 | 9,16 | 22.667.400 |
| 02 feb 2024 | 10,75 | 11,30 | 9,93 | 10,18 | 10,18 | 32.448.620 |
| 01 feb 2024 | 11,03 | 11,57 | 11,03 | 11,03 | 11,03 | 38.559.760 |
| 31 ene 2024 | 12,25 | 12,35 | 12,25 | 12,25 | 12,25 | 6.214.100 |
| 30 ene 2024 | 14,55 | 14,55 | 13,61 | 13,61 | 13,61 | 17.240.460 |
| 29 ene 2024 | 13,40 | 15,58 | 13,40 | 15,12 | 15,12 | 61.474.210 |
| 26 ene 2024 | 13,60 | 15,55 | 13,45 | 14,16 | 14,16 | 60.681.330 |
| 25 ene 2024 | 13,50 | 14,62 | 12,88 | 14,14 | 14,14 | 53.413.621 |
| 24 ene 2024 | 13,33 | 14,52 | 12,61 | 13,99 | 13,99 | 54.572.061 |
| 23 ene 2024 | 12,91 | 14,04 | 12,64 | 13,44 | 13,44 | 56.642.491 |
| 22 ene 2024 | 13,42 | 15,27 | 13,40 | 14,04 | 14,04 | 78.191.451 |
| 19 ene 2024 | 13,06 | 13,88 | 12,19 | 13,88 | 13,88 | 55.756.721 |
| 18 ene 2024 | 11,40 | 12,62 | 10,94 | 12,62 | 12,62 | 31.845.550 |
| 17 ene 2024 | 11,38 | 12,44 | 11,38 | 11,47 | 11,47 | 22.141.771 |
| 16 ene 2024 | 11,68 | 11,68 | 11,14 | 11,38 | 11,38 | 21.677.047 |
| 15 ene 2024 | 12,00 | 12,06 | 11,68 | 11,79 | 11,79 | 21.652.600 |
| 12 ene 2024 | 11,98 | 12,40 | 11,73 | 12,30 | 12,30 | 32.812.741 |
| 11 ene 2024 | 11,60 | 12,26 | 11,60 | 11,98 | 11,98 | 24.254.200 |
| 10 ene 2024 | 11,85 | 11,88 | 11,51 | 11,55 | 11,55 | 21.969.100 |
| 09 ene 2024 | 11,30 | 12,35 | 11,21 | 12,01 | 12,01 | 35.516.006 |
| 08 ene 2024 | 11,08 | 11,47 | 11,02 | 11,23 | 11,23 | 12.305.700 |
| 05 ene 2024 | 11,39 | 11,43 | 11,05 | 11,12 | 11,12 | 9.374.000 |
| 04 ene 2024 | 11,35 | 11,48 | 11,28 | 11,35 | 11,35 | 8.428.100 |
| 03 ene 2024 | 11,50 | 11,64 | 11,23 | 11,38 | 11,38 | 15.445.860 |
| 02 ene 2024 | 11,57 | 11,74 | 11,43 | 11,61 | 11,61 | 15.943.300 |
| 29 dic 2023 | 11,40 | 11,69 | 11,30 | 11,60 | 11,60 | 18.942.300 |
| 28 dic 2023 | 11,28 | 11,76 | 11,27 | 11,50 | 11,50 | 26.461.410 |
| 27 dic 2023 | 10,97 | 11,59 | 10,66 | 11,45 | 11,45 | 27.117.600 |
| 26 dic 2023 | 10,99 | 11,22 | 10,94 | 11,06 | 11,06 | 17.749.400 |
| 25 dic 2023 | 11,00 | 11,35 | 10,89 | 11,07 | 11,07 | 20.124.521 |
| 22 dic 2023 | 11,58 | 11,98 | 11,08 | 11,18 | 11,18 | 31.554.646 |
| 21 dic 2023 | 11,85 | 11,94 | 11,40 | 11,48 | 11,48 | 28.781.425 |
| 20 dic 2023 | 11,61 | 12,43 | 11,44 | 12,18 | 12,18 | 43.412.515 |
| 19 dic 2023 | 12,29 | 12,44 | 11,84 | 11,84 | 11,84 | 37.973.534 |
| 18 dic 2023 | 13,70 | 14,21 | 13,15 | 13,15 | 13,15 | 54.423.725 |
| *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.