Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.167,99 -625,32 (-1,05%)
Zhejiang Cady Industry Co., Ltd. (603073.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 16,40 | 16,58 | 16,03 | 16,54 | 16,54 | 3.837.968 |
| 25 abr 2024 | 15,81 | 17,49 | 15,80 | 16,80 | 16,80 | 3.433.801 |
| 24 abr 2024 | 15,70 | 15,97 | 15,63 | 15,90 | 15,90 | 964.300 |
| 23 abr 2024 | 15,63 | 15,93 | 15,56 | 15,73 | 15,73 | 975.800 |
| 22 abr 2024 | 16,10 | 16,17 | 15,50 | 15,60 | 15,60 | 1.341.230 |
| 19 abr 2024 | 15,94 | 16,56 | 15,80 | 16,20 | 16,20 | 1.558.909 |
| 18 abr 2024 | 15,77 | 16,24 | 15,56 | 15,96 | 15,96 | 1.914.777 |
| 17 abr 2024 | 14,88 | 15,92 | 14,87 | 15,90 | 15,90 | 2.120.303 |
| 16 abr 2024 | 16,22 | 16,30 | 14,75 | 14,89 | 14,89 | 2.889.075 |
| 15 abr 2024 | 17,95 | 17,96 | 15,97 | 16,39 | 16,39 | 3.512.833 |
| 12 abr 2024 | 17,57 | 17,92 | 17,37 | 17,68 | 17,68 | 3.061.755 |
| 11 abr 2024 | 17,18 | 17,90 | 16,89 | 17,74 | 17,74 | 3.049.230 |
| 10 abr 2024 | 17,05 | 18,00 | 16,88 | 17,31 | 17,31 | 3.059.544 |
| 09 abr 2024 | 16,54 | 17,40 | 16,54 | 17,18 | 17,18 | 3.025.500 |
| 08 abr 2024 | 17,21 | 17,52 | 16,79 | 16,82 | 16,82 | 4.012.953 |
| 03 abr 2024 | 16,65 | 17,30 | 16,45 | 17,12 | 17,12 | 3.616.143 |
| 02 abr 2024 | 16,43 | 17,37 | 16,43 | 16,84 | 16,84 | 3.275.860 |
| 01 abr 2024 | 16,01 | 16,44 | 15,92 | 16,43 | 16,43 | 1.624.968 |
| 29 mar 2024 | 15,76 | 16,10 | 15,76 | 16,09 | 16,09 | 701.600 |
| 28 mar 2024 | 15,55 | 15,98 | 15,42 | 15,84 | 15,84 | 1.344.086 |
| 27 mar 2024 | 15,90 | 15,98 | 15,44 | 15,45 | 15,45 | 1.114.803 |
| 26 mar 2024 | 15,89 | 16,05 | 15,58 | 15,90 | 15,90 | 1.165.500 |
| 25 mar 2024 | 16,06 | 16,30 | 15,74 | 15,89 | 15,89 | 1.544.056 |
| 22 mar 2024 | 16,37 | 16,55 | 16,00 | 16,09 | 16,09 | 1.508.200 |
| 21 mar 2024 | 16,27 | 16,54 | 16,04 | 16,43 | 16,43 | 1.708.800 |
| 20 mar 2024 | 16,06 | 16,28 | 16,06 | 16,27 | 16,27 | 1.236.175 |
| 19 mar 2024 | 16,02 | 16,13 | 15,88 | 16,07 | 16,07 | 1.273.100 |
| 18 mar 2024 | 15,81 | 16,05 | 15,72 | 16,02 | 16,02 | 1.628.809 |
| 15 mar 2024 | 15,49 | 15,73 | 15,38 | 15,70 | 15,70 | 1.291.600 |
| 14 mar 2024 | 15,50 | 15,65 | 15,25 | 15,59 | 15,59 | 1.362.883 |
| 13 mar 2024 | 15,53 | 15,74 | 15,39 | 15,62 | 15,62 | 1.176.900 |
| 12 mar 2024 | 15,32 | 15,59 | 15,21 | 15,59 | 15,59 | 1.317.633 |
| 11 mar 2024 | 15,12 | 15,28 | 15,09 | 15,28 | 15,28 | 916.857 |
| 08 mar 2024 | 15,13 | 15,24 | 14,87 | 15,12 | 15,12 | 788.200 |
| 07 mar 2024 | 15,23 | 15,46 | 15,02 | 15,07 | 15,07 | 1.093.141 |
| 06 mar 2024 | 14,86 | 15,30 | 14,83 | 15,23 | 15,23 | 1.193.447 |
| 05 mar 2024 | 15,11 | 15,23 | 14,81 | 14,87 | 14,87 | 1.114.200 |
| 04 mar 2024 | 15,41 | 15,60 | 15,01 | 15,24 | 15,24 | 1.160.858 |
| 01 mar 2024 | 15,68 | 15,78 | 15,36 | 15,51 | 15,51 | 1.576.300 |
| 29 feb 2024 | 14,53 | 15,68 | 14,52 | 15,68 | 15,68 | 2.196.621 |
| 28 feb 2024 | 16,41 | 16,57 | 14,85 | 14,87 | 14,87 | 2.903.027 |
| 27 feb 2024 | 16,00 | 16,28 | 15,72 | 16,25 | 16,25 | 1.714.803 |
| 26 feb 2024 | 15,63 | 16,18 | 15,39 | 15,90 | 15,90 | 2.517.744 |
| 23 feb 2024 | 15,26 | 15,66 | 14,93 | 15,60 | 15,60 | 1.889.579 |
| 22 feb 2024 | 14,75 | 15,05 | 14,63 | 15,02 | 15,02 | 1.494.188 |
| 21 feb 2024 | 14,24 | 15,00 | 14,13 | 14,65 | 14,65 | 1.813.935 |
| 20 feb 2024 | 14,11 | 14,48 | 13,86 | 14,39 | 14,39 | 1.435.808 |
| 19 feb 2024 | 14,11 | 14,25 | 13,72 | 14,10 | 14,10 | 1.666.180 |
| 08 feb 2024 | 12,30 | 13,71 | 12,30 | 13,70 | 13,70 | 1.965.473 |
| 07 feb 2024 | 13,60 | 13,69 | 12,52 | 12,80 | 12,80 | 2.291.421 |
| 06 feb 2024 | 13,00 | 14,22 | 12,48 | 13,68 | 13,68 | 1.879.766 |
| 05 feb 2024 | 15,16 | 15,17 | 13,77 | 13,77 | 13,77 | 1.718.100 |
| 02 feb 2024 | 16,23 | 16,46 | 14,75 | 15,30 | 15,30 | 1.433.180 |
| 01 feb 2024 | 16,01 | 16,41 | 15,67 | 16,22 | 16,22 | 1.179.800 |
| 31 ene 2024 | 17,09 | 17,26 | 16,30 | 16,36 | 16,36 | 1.517.140 |
| 30 ene 2024 | 18,05 | 18,18 | 17,16 | 17,26 | 17,26 | 1.756.600 |
| 29 ene 2024 | 18,66 | 19,00 | 18,03 | 18,18 | 18,18 | 1.556.530 |
| 26 ene 2024 | 18,50 | 18,85 | 18,40 | 18,56 | 18,56 | 1.292.130 |
| 25 ene 2024 | 18,31 | 18,64 | 17,95 | 18,59 | 18,59 | 1.633.330 |
| 24 ene 2024 | 18,18 | 18,70 | 17,61 | 18,29 | 18,29 | 1.890.400 |
| 23 ene 2024 | 18,23 | 18,28 | 17,55 | 18,09 | 18,09 | 1.880.490 |
| 22 ene 2024 | 19,60 | 19,80 | 18,15 | 18,41 | 18,41 | 2.670.909 |
| 19 ene 2024 | 19,38 | 21,00 | 19,25 | 19,80 | 19,80 | 3.766.636 |
| 18 ene 2024 | 19,54 | 19,95 | 18,92 | 19,39 | 19,39 | 1.655.430 |
| 17 ene 2024 | 19,91 | 20,32 | 19,72 | 19,75 | 19,75 | 1.750.501 |
| 16 ene 2024 | 20,09 | 20,09 | 19,60 | 19,91 | 19,91 | 1.518.700 |
| 15 ene 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 12 ene 2024 | 20,54 | 20,55 | 20,00 | 20,02 | 20,02 | 2.068.612 |
| 11 ene 2024 | 20,54 | 20,56 | 20,08 | 20,54 | 20,54 | 2.861.164 |
| 10 ene 2024 | 20,31 | 21,23 | 20,13 | 20,65 | 20,65 | 3.038.590 |
| 09 ene 2024 | 20,07 | 20,60 | 20,07 | 20,42 | 20,42 | 1.617.900 |
| 08 ene 2024 | 20,23 | 20,40 | 20,05 | 20,06 | 20,06 | 997.093 |
| 05 ene 2024 | 20,50 | 20,51 | 20,11 | 20,22 | 20,22 | 1.154.493 |
| 04 ene 2024 | 20,23 | 20,54 | 20,16 | 20,39 | 20,39 | 1.309.371 |
| 03 ene 2024 | 20,18 | 20,30 | 20,04 | 20,23 | 20,23 | 897.500 |
| 02 ene 2024 | 19,99 | 20,48 | 19,96 | 20,26 | 20,26 | 1.363.406 |
| 29 dic 2023 | 19,73 | 20,18 | 19,71 | 20,07 | 20,07 | 1.327.031 |
| 28 dic 2023 | 19,43 | 19,96 | 19,17 | 19,73 | 19,73 | 1.680.460 |
| 27 dic 2023 | 19,22 | 19,55 | 19,06 | 19,48 | 19,48 | 1.001.771 |
| 26 dic 2023 | 19,29 | 19,40 | 19,14 | 19,22 | 19,22 | 801.800 |
| 25 dic 2023 | 19,55 | 19,60 | 19,13 | 19,29 | 19,29 | 1.112.530 |
| 22 dic 2023 | 20,04 | 20,10 | 19,52 | 19,66 | 19,66 | 1.456.800 |
| 21 dic 2023 | 19,54 | 20,21 | 19,22 | 20,04 | 20,04 | 1.590.403 |
| 20 dic 2023 | 19,55 | 20,05 | 19,55 | 19,69 | 19,69 | 1.429.500 |
| 19 dic 2023 | 19,45 | 19,65 | 19,30 | 19,54 | 19,54 | 758.401 |
| 18 dic 2023 | 19,65 | 19,85 | 19,36 | 19,45 | 19,45 | 902.703 |
| 15 dic 2023 | 19,73 | 19,81 | 19,58 | 19,70 | 19,70 | 897.000 |
| 14 dic 2023 | 19,46 | 19,80 | 19,46 | 19,65 | 19,65 | 1.178.290 |
| 13 dic 2023 | 19,59 | 19,80 | 19,41 | 19,50 | 19,50 | 1.114.715 |
| 12 dic 2023 | 19,59 | 19,69 | 19,32 | 19,62 | 19,62 | 1.625.188 |
| 11 dic 2023 | 19,20 | 19,59 | 19,07 | 19,50 | 19,50 | 1.605.730 |
| 08 dic 2023 | 20,00 | 20,03 | 19,26 | 19,27 | 19,27 | 3.089.070 |
| 07 dic 2023 | 20,33 | 20,34 | 19,89 | 20,02 | 20,02 | 1.660.800 |
| 06 dic 2023 | 20,19 | 20,49 | 19,80 | 20,34 | 20,34 | 1.446.208 |
| 05 dic 2023 | 20,76 | 20,76 | 20,22 | 20,25 | 20,25 | 2.022.009 |
| 04 dic 2023 | 20,80 | 20,85 | 20,50 | 20,72 | 20,72 | 2.125.033 |
| 01 dic 2023 | 21,06 | 21,06 | 20,77 | 20,83 | 20,83 | 1.803.556 |
| 30 nov 2023 | 21,19 | 21,38 | 20,53 | 20,71 | 20,71 | 3.212.456 |
| 29 nov 2023 | 21,30 | 21,65 | 21,10 | 21,36 | 21,36 | 3.057.234 |
| 28 nov 2023 | 21,87 | 21,95 | 21,40 | 21,50 | 21,50 | 4.140.300 |
| *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.