Mercados españoles cerrados
S&P 500
5.308,96 +0,83 (+0,02%) Nasdaq
16.792,68 -2,20 (-0,01%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,53 -1,18 (-1,41%) Bitcoin EUR
64.238,68 +1.888,88 (+3,03%)
Beken Corporation (603068.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 20,79 | 21,06 | 20,46 | 20,69 | 20,69 | 2.447.800 |
| 20 may 2024 | 21,03 | 21,38 | 20,83 | 21,10 | 21,10 | 2.004.700 |
| 17 may 2024 | 20,55 | 20,93 | 20,43 | 20,93 | 20,93 | 1.635.801 |
| 16 may 2024 | 20,51 | 20,88 | 20,50 | 20,63 | 20,63 | 1.537.643 |
| 15 may 2024 | 20,40 | 20,84 | 20,27 | 20,44 | 20,44 | 1.397.100 |
| 14 may 2024 | 20,66 | 21,20 | 20,52 | 20,62 | 20,62 | 1.703.500 |
| 13 may 2024 | 20,88 | 20,88 | 20,28 | 20,33 | 20,33 | 2.000.300 |
| 10 may 2024 | 21,38 | 21,56 | 20,95 | 21,02 | 21,02 | 1.727.300 |
| 09 may 2024 | 21,22 | 21,55 | 21,13 | 21,35 | 21,35 | 1.996.300 |
| 08 may 2024 | 21,41 | 21,46 | 20,88 | 20,95 | 20,95 | 2.168.900 |
| 07 may 2024 | 21,19 | 21,64 | 21,08 | 21,49 | 21,49 | 2.963.449 |
| 06 may 2024 | 21,28 | 21,83 | 21,21 | 21,26 | 21,26 | 4.130.877 |
| 30 abr 2024 | 22,60 | 22,60 | 21,04 | 21,18 | 21,18 | 6.424.047 |
| 29 abr 2024 | 20,00 | 21,55 | 20,00 | 21,55 | 21,55 | 2.689.619 |
| 26 abr 2024 | 18,90 | 19,62 | 18,85 | 19,59 | 19,59 | 2.234.175 |
| 25 abr 2024 | 18,83 | 19,15 | 18,61 | 18,94 | 18,94 | 1.735.649 |
| 24 abr 2024 | 18,39 | 18,85 | 18,30 | 18,84 | 18,84 | 1.652.249 |
| 23 abr 2024 | 18,00 | 18,54 | 18,00 | 18,39 | 18,39 | 1.980.455 |
| 22 abr 2024 | 17,83 | 18,17 | 17,30 | 17,99 | 17,99 | 2.039.892 |
| 19 abr 2024 | 18,40 | 18,50 | 17,91 | 18,07 | 18,07 | 2.042.800 |
| 18 abr 2024 | 18,94 | 18,96 | 18,15 | 18,50 | 18,50 | 2.332.255 |
| 17 abr 2024 | 17,20 | 18,77 | 17,20 | 18,63 | 18,63 | 3.718.797 |
| 16 abr 2024 | 18,99 | 18,99 | 17,18 | 17,18 | 17,18 | 4.316.900 |
| 15 abr 2024 | 20,34 | 20,44 | 18,80 | 19,09 | 19,09 | 3.617.475 |
| 12 abr 2024 | 20,30 | 20,76 | 20,30 | 20,34 | 20,34 | 1.679.400 |
| 11 abr 2024 | 20,12 | 20,82 | 19,99 | 20,28 | 20,28 | 2.054.236 |
| 10 abr 2024 | 21,25 | 21,26 | 20,26 | 20,40 | 20,40 | 2.763.700 |
| 09 abr 2024 | 21,11 | 21,39 | 20,68 | 21,30 | 21,30 | 2.124.029 |
| 08 abr 2024 | 21,78 | 22,00 | 21,08 | 21,11 | 21,11 | 2.991.392 |
| 03 abr 2024 | 22,23 | 22,40 | 21,56 | 21,93 | 21,93 | 2.975.687 |
| 02 abr 2024 | 23,10 | 23,23 | 22,20 | 22,45 | 22,45 | 4.137.630 |
| 01 abr 2024 | 23,56 | 24,15 | 22,91 | 23,38 | 23,38 | 5.523.900 |
| 29 mar 2024 | 23,99 | 23,99 | 23,01 | 23,58 | 23,58 | 3.786.400 |
| 28 mar 2024 | 22,38 | 24,64 | 22,34 | 23,99 | 23,99 | 8.094.400 |
| 27 mar 2024 | 22,41 | 24,22 | 21,30 | 22,99 | 22,99 | 6.169.828 |
| 26 mar 2024 | 22,30 | 22,86 | 22,01 | 22,52 | 22,52 | 3.799.675 |
| 25 mar 2024 | 23,74 | 23,78 | 22,27 | 22,42 | 22,42 | 5.183.412 |
| 22 mar 2024 | 23,73 | 25,40 | 23,49 | 23,98 | 23,98 | 6.614.584 |
| 21 mar 2024 | 23,23 | 24,44 | 23,04 | 23,98 | 23,98 | 5.538.577 |
| 20 mar 2024 | 23,10 | 25,05 | 22,98 | 23,64 | 23,64 | 6.193.953 |
| 19 mar 2024 | 22,52 | 23,12 | 22,30 | 22,82 | 22,82 | 2.197.200 |
| 18 mar 2024 | 22,24 | 22,66 | 22,10 | 22,56 | 22,56 | 1.761.800 |
| 15 mar 2024 | 21,70 | 22,05 | 21,53 | 22,05 | 22,05 | 1.951.720 |
| 14 mar 2024 | 21,90 | 22,18 | 21,43 | 21,75 | 21,75 | 1.649.100 |
| 13 mar 2024 | 22,27 | 22,32 | 21,88 | 22,00 | 22,00 | 2.248.300 |
| 12 mar 2024 | 21,66 | 22,45 | 21,60 | 22,27 | 22,27 | 2.833.704 |
| 11 mar 2024 | 21,20 | 21,58 | 21,10 | 21,58 | 21,58 | 1.439.100 |
| 08 mar 2024 | 20,93 | 21,45 | 20,80 | 21,39 | 21,39 | 1.973.500 |
| 07 mar 2024 | 21,19 | 21,70 | 20,79 | 20,95 | 20,95 | 2.098.956 |
| 06 mar 2024 | 21,19 | 21,44 | 20,67 | 21,19 | 21,19 | 1.919.100 |
| 05 mar 2024 | 21,34 | 21,97 | 21,10 | 21,20 | 21,20 | 1.912.600 |
| 04 mar 2024 | 21,66 | 21,90 | 21,12 | 21,49 | 21,49 | 2.135.175 |
| 01 mar 2024 | 21,00 | 21,67 | 21,00 | 21,57 | 21,57 | 2.950.392 |
| 29 feb 2024 | 19,86 | 21,06 | 19,70 | 20,92 | 20,92 | 3.362.998 |
| 28 feb 2024 | 22,43 | 22,55 | 19,86 | 19,86 | 19,86 | 4.666.717 |
| 27 feb 2024 | 21,02 | 22,08 | 20,75 | 22,05 | 22,05 | 2.717.100 |
| 26 feb 2024 | 20,90 | 21,69 | 20,60 | 21,18 | 21,18 | 2.704.700 |
| 23 feb 2024 | 19,88 | 20,96 | 19,80 | 20,89 | 20,89 | 3.024.936 |
| 22 feb 2024 | 19,25 | 19,83 | 19,10 | 19,77 | 19,77 | 2.342.900 |
| 21 feb 2024 | 18,53 | 19,87 | 18,51 | 19,26 | 19,26 | 2.871.800 |
| 20 feb 2024 | 18,57 | 19,08 | 18,30 | 18,94 | 18,94 | 2.447.859 |
| 19 feb 2024 | 18,12 | 19,12 | 18,12 | 18,83 | 18,83 | 4.411.347 |
| 08 feb 2024 | 16,17 | 17,77 | 16,08 | 17,77 | 17,77 | 5.715.166 |
| 07 feb 2024 | 16,83 | 17,00 | 15,79 | 16,15 | 16,15 | 6.352.200 |
| 06 feb 2024 | 16,89 | 17,46 | 15,81 | 16,98 | 16,98 | 5.354.199 |
| 05 feb 2024 | 19,44 | 19,44 | 17,57 | 17,57 | 17,57 | 3.189.600 |
| 02 feb 2024 | 20,91 | 21,37 | 18,89 | 19,52 | 19,52 | 3.103.165 |
| 01 feb 2024 | 21,20 | 21,60 | 20,75 | 20,99 | 20,99 | 2.665.400 |
| 31 ene 2024 | 22,50 | 22,88 | 21,30 | 21,45 | 21,45 | 2.116.939 |
| 30 ene 2024 | 23,65 | 23,65 | 22,62 | 22,65 | 22,65 | 1.796.200 |
| 29 ene 2024 | 24,82 | 25,05 | 23,75 | 23,77 | 23,77 | 1.830.200 |
| 26 ene 2024 | 25,07 | 25,15 | 24,68 | 24,86 | 24,86 | 1.668.355 |
| 25 ene 2024 | 24,20 | 25,13 | 23,83 | 25,12 | 25,12 | 2.193.955 |
| 24 ene 2024 | 24,27 | 24,35 | 23,15 | 24,20 | 24,20 | 2.304.400 |
| 23 ene 2024 | 24,21 | 24,49 | 23,80 | 24,14 | 24,14 | 2.296.961 |
| 22 ene 2024 | 25,58 | 25,78 | 23,71 | 24,01 | 24,01 | 3.856.428 |
| 19 ene 2024 | 25,88 | 27,50 | 25,45 | 26,15 | 26,15 | 3.952.500 |
| 18 ene 2024 | 25,52 | 25,70 | 24,82 | 25,62 | 25,62 | 2.261.316 |
| 17 ene 2024 | 26,13 | 26,38 | 25,51 | 25,51 | 25,51 | 1.408.083 |
| 16 ene 2024 | 26,38 | 26,65 | 25,87 | 26,18 | 26,18 | 1.734.800 |
| 15 ene 2024 | 26,39 | 27,09 | 26,32 | 26,55 | 26,55 | 1.478.100 |
| 12 ene 2024 | 26,82 | 27,04 | 26,49 | 26,53 | 26,53 | 1.175.400 |
| 11 ene 2024 | 26,38 | 26,96 | 26,29 | 26,82 | 26,82 | 1.464.300 |
| 10 ene 2024 | 26,70 | 26,82 | 26,15 | 26,39 | 26,39 | 1.696.000 |
| 09 ene 2024 | 27,14 | 27,49 | 26,71 | 26,77 | 26,77 | 1.340.659 |
| 08 ene 2024 | 27,43 | 27,65 | 26,91 | 26,94 | 26,94 | 1.555.500 |
| 05 ene 2024 | 28,00 | 28,57 | 27,41 | 27,55 | 27,55 | 1.550.355 |
| 04 ene 2024 | 28,34 | 28,59 | 28,09 | 28,17 | 28,17 | 1.076.700 |
| 03 ene 2024 | 29,03 | 29,03 | 28,19 | 28,45 | 28,45 | 1.437.560 |
| 02 ene 2024 | 29,19 | 29,28 | 28,87 | 28,97 | 28,97 | 1.388.400 |
| 29 dic 2023 | 28,65 | 29,17 | 28,53 | 29,15 | 29,15 | 1.917.120 |
| 28 dic 2023 | 28,19 | 28,86 | 28,00 | 28,66 | 28,66 | 1.860.100 |
| 27 dic 2023 | 27,54 | 28,24 | 27,49 | 28,15 | 28,15 | 1.464.700 |
| 26 dic 2023 | 28,17 | 28,22 | 27,54 | 27,54 | 27,54 | 1.379.500 |
| 25 dic 2023 | 28,59 | 28,80 | 28,10 | 28,23 | 28,23 | 1.307.300 |
| 22 dic 2023 | 29,15 | 29,29 | 28,48 | 28,60 | 28,60 | 1.464.739 |
| 21 dic 2023 | 28,90 | 29,41 | 28,31 | 29,07 | 29,07 | 1.619.700 |
| 20 dic 2023 | 29,30 | 29,66 | 28,91 | 28,91 | 28,91 | 1.195.800 |
| 19 dic 2023 | 28,80 | 29,49 | 28,80 | 29,32 | 29,32 | 1.398.600 |
| 18 dic 2023 | 29,25 | 29,30 | 28,90 | 28,97 | 28,97 | 1.855.100 |
| *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.