Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.177,20 +1.725,22 (+3,00%)
Jiangyin Jianghua Microelectronics Materials Co., Ltd (603078.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 12,64 | 12,74 | 12,50 | 12,69 | 12,69 | 4.660.802 |
| 29 abr 2024 | 12,32 | 12,68 | 12,26 | 12,65 | 12,65 | 6.616.637 |
| 26 abr 2024 | 11,88 | 12,27 | 11,88 | 12,23 | 12,23 | 4.154.813 |
| 25 abr 2024 | 11,85 | 12,12 | 11,79 | 11,95 | 11,95 | 3.210.258 |
| 24 abr 2024 | 11,51 | 11,90 | 11,51 | 11,90 | 11,90 | 3.899.277 |
| 23 abr 2024 | 11,44 | 11,60 | 11,40 | 11,51 | 11,51 | 3.117.593 |
| 22 abr 2024 | 11,41 | 11,55 | 11,12 | 11,39 | 11,39 | 3.191.264 |
| 19 abr 2024 | 11,54 | 11,55 | 11,23 | 11,41 | 11,41 | 3.673.579 |
| 18 abr 2024 | 11,48 | 11,77 | 11,40 | 11,56 | 11,56 | 4.920.050 |
| 17 abr 2024 | 11,08 | 11,63 | 11,08 | 11,60 | 11,60 | 5.462.836 |
| 16 abr 2024 | 11,68 | 11,77 | 10,90 | 10,93 | 10,93 | 6.978.002 |
| 15 abr 2024 | 12,10 | 12,28 | 11,52 | 11,78 | 11,78 | 5.821.224 |
| 12 abr 2024 | 12,27 | 12,40 | 12,12 | 12,17 | 12,17 | 3.649.757 |
| 11 abr 2024 | 12,25 | 12,47 | 12,15 | 12,24 | 12,24 | 3.286.902 |
| 10 abr 2024 | 12,81 | 12,81 | 12,17 | 12,26 | 12,26 | 5.366.702 |
| 09 abr 2024 | 12,58 | 12,83 | 12,51 | 12,80 | 12,80 | 3.662.823 |
| 08 abr 2024 | 13,05 | 13,10 | 12,52 | 12,52 | 12,52 | 5.713.998 |
| 03 abr 2024 | 13,20 | 13,53 | 12,96 | 13,24 | 13,24 | 6.309.042 |
| 02 abr 2024 | 13,26 | 13,27 | 13,02 | 13,21 | 13,21 | 4.170.560 |
| 01 abr 2024 | 13,03 | 13,30 | 13,03 | 13,27 | 13,27 | 4.559.945 |
| 29 mar 2024 | 12,99 | 13,10 | 12,77 | 13,00 | 13,00 | 2.422.351 |
| 28 mar 2024 | 12,73 | 13,24 | 12,66 | 13,00 | 13,00 | 6.179.086 |
| 27 mar 2024 | 13,46 | 13,46 | 12,62 | 12,65 | 12,65 | 6.925.487 |
| 26 mar 2024 | 13,25 | 13,65 | 13,06 | 13,36 | 13,36 | 6.823.196 |
| 25 mar 2024 | 13,80 | 13,99 | 13,31 | 13,33 | 13,33 | 8.559.010 |
| 22 mar 2024 | 14,12 | 14,25 | 13,79 | 13,83 | 13,83 | 9.116.514 |
| 21 mar 2024 | 14,40 | 14,48 | 14,03 | 14,17 | 14,17 | 9.613.313 |
| 20 mar 2024 | 14,14 | 14,52 | 14,09 | 14,44 | 14,44 | 13.632.286 |
| 19 mar 2024 | 13,91 | 14,18 | 13,80 | 14,12 | 14,12 | 11.887.885 |
| 18 mar 2024 | 13,70 | 14,04 | 13,48 | 14,00 | 14,00 | 17.297.861 |
| 15 mar 2024 | 13,65 | 14,07 | 13,55 | 14,07 | 14,07 | 8.975.880 |
| 14 mar 2024 | 13,70 | 13,87 | 13,46 | 13,65 | 13,65 | 7.815.474 |
| 13 mar 2024 | 13,85 | 14,08 | 13,74 | 13,90 | 13,90 | 11.239.057 |
| 12 mar 2024 | 13,68 | 13,85 | 13,48 | 13,68 | 13,68 | 8.866.652 |
| 11 mar 2024 | 13,36 | 13,58 | 13,25 | 13,57 | 13,57 | 7.595.043 |
| 08 mar 2024 | 13,42 | 13,50 | 13,16 | 13,48 | 13,48 | 7.717.398 |
| 07 mar 2024 | 13,45 | 13,87 | 13,31 | 13,36 | 13,36 | 12.239.005 |
| 06 mar 2024 | 13,23 | 13,43 | 13,06 | 13,32 | 13,32 | 8.166.753 |
| 05 mar 2024 | 13,32 | 13,58 | 13,21 | 13,35 | 13,35 | 8.939.838 |
| 04 mar 2024 | 13,44 | 13,60 | 13,13 | 13,53 | 13,53 | 14.402.188 |
| 01 mar 2024 | 13,73 | 13,79 | 13,32 | 13,57 | 13,57 | 22.055.604 |
| 29 feb 2024 | 12,20 | 13,43 | 12,18 | 13,43 | 13,43 | 21.911.161 |
| 28 feb 2024 | 13,27 | 13,48 | 12,20 | 12,21 | 12,21 | 13.156.050 |
| 27 feb 2024 | 12,69 | 13,25 | 12,61 | 13,25 | 13,25 | 10.129.083 |
| 26 feb 2024 | 12,94 | 13,07 | 12,58 | 12,78 | 12,78 | 13.610.454 |
| 23 feb 2024 | 12,67 | 13,21 | 12,42 | 13,11 | 13,11 | 12.184.132 |
| 22 feb 2024 | 11,98 | 12,50 | 11,88 | 12,39 | 12,39 | 9.045.667 |
| 21 feb 2024 | 11,71 | 12,30 | 11,69 | 11,93 | 11,93 | 8.274.024 |
| 20 feb 2024 | 11,97 | 12,00 | 11,66 | 11,95 | 11,95 | 7.113.684 |
| 19 feb 2024 | 11,61 | 12,30 | 11,61 | 12,11 | 12,11 | 12.382.896 |
| 08 feb 2024 | 10,48 | 11,44 | 10,45 | 11,44 | 11,44 | 12.324.206 |
| 07 feb 2024 | 10,30 | 10,86 | 10,15 | 10,40 | 10,40 | 10.568.748 |
| 06 feb 2024 | 9,78 | 10,59 | 9,11 | 10,36 | 10,36 | 11.474.743 |
| 05 feb 2024 | 10,93 | 10,99 | 9,95 | 9,95 | 9,95 | 9.991.527 |
| 02 feb 2024 | 11,74 | 11,89 | 10,58 | 11,05 | 11,05 | 7.747.900 |
| 01 feb 2024 | 11,64 | 12,05 | 11,50 | 11,74 | 11,74 | 5.519.146 |
| 31 ene 2024 | 12,47 | 12,52 | 11,78 | 11,80 | 11,80 | 5.820.614 |
| 30 ene 2024 | 12,86 | 13,09 | 12,45 | 12,51 | 12,51 | 4.076.795 |
| 29 ene 2024 | 13,50 | 13,71 | 13,00 | 13,01 | 13,01 | 4.144.154 |
| 26 ene 2024 | 13,69 | 13,78 | 13,40 | 13,47 | 13,47 | 5.110.472 |
| 25 ene 2024 | 13,29 | 13,71 | 13,02 | 13,70 | 13,70 | 6.278.453 |
| 24 ene 2024 | 13,16 | 13,31 | 12,49 | 13,17 | 13,17 | 6.690.594 |
| 23 ene 2024 | 12,99 | 13,22 | 12,79 | 13,16 | 13,16 | 4.864.362 |
| 22 ene 2024 | 13,86 | 13,97 | 12,93 | 12,99 | 12,99 | 5.385.744 |
| 19 ene 2024 | 13,97 | 14,20 | 13,85 | 13,94 | 13,94 | 4.114.627 |
| 18 ene 2024 | 14,05 | 14,23 | 13,55 | 13,98 | 13,98 | 6.232.537 |
| 17 ene 2024 | 14,53 | 14,65 | 14,14 | 14,14 | 14,14 | 3.291.709 |
| 16 ene 2024 | 14,80 | 14,85 | 14,37 | 14,63 | 14,63 | 3.794.242 |
| 15 ene 2024 | 14,72 | 14,97 | 14,62 | 14,82 | 14,82 | 3.439.968 |
| 12 ene 2024 | 14,95 | 15,08 | 14,77 | 14,77 | 14,77 | 3.063.706 |
| 11 ene 2024 | 14,65 | 15,02 | 14,55 | 14,98 | 14,98 | 3.570.270 |
| 10 ene 2024 | 14,77 | 14,91 | 14,46 | 14,64 | 14,64 | 3.321.910 |
| 09 ene 2024 | 14,99 | 15,09 | 14,70 | 14,78 | 14,78 | 3.438.398 |
| 08 ene 2024 | 15,30 | 15,30 | 14,91 | 14,95 | 14,95 | 3.400.828 |
| 05 ene 2024 | 15,67 | 15,78 | 15,22 | 15,30 | 15,30 | 3.890.105 |
| 04 ene 2024 | 15,92 | 15,93 | 15,54 | 15,63 | 15,63 | 3.199.198 |
| 03 ene 2024 | 15,80 | 16,05 | 15,69 | 15,87 | 15,87 | 4.003.495 |
| 02 ene 2024 | 16,04 | 16,15 | 15,92 | 15,95 | 15,95 | 3.949.039 |
| 29 dic 2023 | 15,79 | 16,04 | 15,67 | 16,02 | 16,02 | 4.065.984 |
| 28 dic 2023 | 15,50 | 15,87 | 15,29 | 15,79 | 15,79 | 5.685.422 |
| 27 dic 2023 | 15,39 | 15,63 | 15,28 | 15,51 | 15,51 | 3.417.006 |
| 26 dic 2023 | 15,58 | 15,61 | 15,26 | 15,32 | 15,32 | 3.170.270 |
| 25 dic 2023 | 15,71 | 15,84 | 15,45 | 15,58 | 15,58 | 3.916.449 |
| 22 dic 2023 | 16,05 | 16,09 | 15,72 | 15,81 | 15,81 | 4.089.523 |
| 21 dic 2023 | 16,00 | 16,20 | 15,75 | 16,06 | 16,06 | 4.181.839 |
| 20 dic 2023 | 16,17 | 16,32 | 16,05 | 16,06 | 16,06 | 2.387.791 |
| 19 dic 2023 | 15,84 | 16,28 | 15,83 | 16,17 | 16,17 | 3.090.695 |
| 18 dic 2023 | 16,20 | 16,23 | 15,85 | 15,89 | 15,89 | 4.193.586 |
| 15 dic 2023 | 16,46 | 16,59 | 16,24 | 16,29 | 16,29 | 3.451.834 |
| 14 dic 2023 | 16,56 | 16,75 | 16,43 | 16,47 | 16,47 | 3.157.452 |
| 13 dic 2023 | 16,52 | 16,65 | 16,49 | 16,50 | 16,50 | 3.118.254 |
| 12 dic 2023 | 16,80 | 16,83 | 16,48 | 16,57 | 16,57 | 5.104.277 |
| 11 dic 2023 | 16,25 | 16,62 | 16,11 | 16,60 | 16,60 | 5.644.405 |
| 08 dic 2023 | 16,23 | 16,52 | 16,20 | 16,32 | 16,32 | 4.258.122 |
| 07 dic 2023 | 16,40 | 16,40 | 16,11 | 16,21 | 16,21 | 4.602.273 |
| 06 dic 2023 | 16,44 | 16,75 | 16,40 | 16,43 | 16,43 | 3.467.658 |
| 05 dic 2023 | 16,79 | 16,86 | 16,44 | 16,44 | 16,44 | 4.641.654 |
| 04 dic 2023 | 16,95 | 17,07 | 16,78 | 16,86 | 16,86 | 3.507.590 |
| 01 dic 2023 | 16,78 | 17,00 | 16,67 | 16,94 | 16,94 | 4.044.975 |
| 30 nov 2023 | 17,18 | 17,19 | 16,68 | 16,86 | 16,86 | 5.101.712 |
| *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.