Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.223,37 +144,60 (+0,24%)
Senci Electric Machinery Co.,Ltd. (603109.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 13,38 | 13,50 | 13,18 | 13,45 | 13,45 | 602.400 |
| 20 jun 2024 | 13,77 | 13,77 | 13,31 | 13,49 | 13,49 | 1.155.500 |
| 19 jun 2024 | 13,83 | 13,90 | 13,60 | 13,66 | 13,66 | 752.700 |
| 18 jun 2024 | 13,59 | 13,81 | 13,56 | 13,79 | 13,79 | 862.240 |
| 17 jun 2024 | 13,90 | 13,98 | 13,54 | 13,58 | 13,58 | 1.305.000 |
| 14 jun 2024 | 13,97 | 13,98 | 13,79 | 13,90 | 13,90 | 738.000 |
| 13 jun 2024 | 13,95 | 14,01 | 13,82 | 13,98 | 13,98 | 1.018.580 |
| 12 jun 2024 | 13,67 | 14,08 | 13,65 | 13,97 | 13,97 | 1.296.100 |
| 11 jun 2024 | 13,65 | 13,75 | 13,30 | 13,71 | 13,71 | 1.162.028 |
| 07 jun 2024 | 13,22 | 13,52 | 13,22 | 13,50 | 13,50 | 1.104.680 |
| 06 jun 2024 | 13,75 | 13,82 | 13,00 | 13,25 | 13,25 | 2.748.060 |
| 05 jun 2024 | 14,00 | 14,00 | 13,70 | 13,70 | 13,70 | 1.628.900 |
| 04 jun 2024 | 14,06 | 14,06 | 13,75 | 14,02 | 14,02 | 1.593.900 |
| 03 jun 2024 | 14,44 | 14,48 | 14,00 | 14,06 | 14,06 | 2.217.020 |
| 31 may 2024 | 14,44 | 14,47 | 14,32 | 14,39 | 14,39 | 954.120 |
| 30 may 2024 | 14,50 | 14,50 | 14,31 | 14,32 | 14,32 | 1.249.480 |
| 29 may 2024 | 14,20 | 14,60 | 14,20 | 14,47 | 14,47 | 1.364.920 |
| 28 may 2024 | 14,40 | 14,53 | 14,21 | 14,34 | 14,34 | 1.226.240 |
| 27 may 2024 | 14,48 | 14,52 | 14,21 | 14,46 | 14,46 | 1.145.800 |
| 24 may 2024 | 14,43 | 14,69 | 14,40 | 14,45 | 14,45 | 1.653.580 |
| 23 may 2024 | 14,76 | 14,76 | 14,41 | 14,52 | 14,52 | 1.725.920 |
| 22 may 2024 | 14,91 | 14,91 | 14,51 | 14,68 | 14,68 | 2.219.880 |
| 22 may 2024 | 0.35 Dividendo | |||||
| 21 may 2024 | 15,18 | 15,34 | 14,95 | 15,12 | 14,77 | 2.264.100 |
| 20 may 2024 | 15,20 | 15,75 | 15,12 | 15,18 | 14,83 | 3.629.440 |
| 17 may 2024 | 14,89 | 15,22 | 14,67 | 15,20 | 14,85 | 2.238.611 |
| 16 may 2024 | 14,60 | 14,85 | 14,60 | 14,76 | 14,42 | 1.573.400 |
| 15 may 2024 | 14,89 | 14,94 | 14,61 | 14,65 | 14,31 | 1.945.600 |
| 14 may 2024 | 14,86 | 15,05 | 14,85 | 14,87 | 14,53 | 1.708.100 |
| 13 may 2024 | 15,10 | 15,10 | 14,76 | 14,82 | 14,48 | 2.183.320 |
| 10 may 2024 | 15,45 | 15,46 | 15,06 | 15,20 | 14,85 | 1.754.800 |
| 09 may 2024 | 15,20 | 15,50 | 15,20 | 15,32 | 14,97 | 1.780.020 |
| 08 may 2024 | 15,55 | 15,65 | 15,17 | 15,18 | 14,83 | 2.389.420 |
| 07 may 2024 | 15,42 | 15,79 | 15,42 | 15,68 | 15,32 | 2.819.540 |
| 06 may 2024 | 15,18 | 15,53 | 15,18 | 15,51 | 15,15 | 2.995.326 |
| 30 abr 2024 | 15,39 | 15,60 | 15,01 | 15,02 | 14,67 | 3.065.600 |
| 29 abr 2024 | 14,80 | 15,37 | 14,54 | 15,32 | 14,97 | 5.551.580 |
| 26 abr 2024 | 15,50 | 15,67 | 15,40 | 15,45 | 15,09 | 4.281.120 |
| 25 abr 2024 | 15,69 | 15,77 | 15,50 | 15,60 | 15,24 | 2.396.440 |
| 24 abr 2024 | 15,36 | 15,67 | 15,26 | 15,67 | 15,31 | 3.238.020 |
| 23 abr 2024 | 15,04 | 15,36 | 15,04 | 15,31 | 14,96 | 2.625.668 |
| 22 abr 2024 | 15,15 | 15,37 | 14,76 | 15,21 | 14,86 | 2.382.400 |
| 19 abr 2024 | 15,33 | 15,40 | 15,06 | 15,18 | 14,83 | 2.564.160 |
| 18 abr 2024 | 15,20 | 15,54 | 15,03 | 15,29 | 14,94 | 3.197.239 |
| 17 abr 2024 | 14,33 | 15,32 | 14,33 | 15,29 | 14,94 | 4.480.807 |
| 16 abr 2024 | 14,82 | 15,11 | 14,16 | 14,23 | 13,90 | 4.629.960 |
| 15 abr 2024 | 15,79 | 15,86 | 14,78 | 15,13 | 14,78 | 4.812.500 |
| 12 abr 2024 | 15,69 | 15,98 | 15,60 | 15,80 | 15,43 | 2.974.869 |
| 11 abr 2024 | 15,78 | 15,88 | 15,50 | 15,69 | 15,33 | 3.706.160 |
| 10 abr 2024 | 16,24 | 16,28 | 15,35 | 15,54 | 15,18 | 4.843.400 |
| 09 abr 2024 | 16,01 | 16,24 | 15,80 | 16,22 | 15,84 | 3.958.551 |
| 08 abr 2024 | 16,38 | 16,50 | 15,85 | 15,85 | 15,48 | 4.346.020 |
| 03 abr 2024 | 16,75 | 16,78 | 16,40 | 16,51 | 16,13 | 3.886.959 |
| 02 abr 2024 | 17,18 | 17,18 | 16,66 | 16,75 | 16,36 | 4.878.320 |
| 01 abr 2024 | 16,49 | 17,09 | 16,37 | 17,05 | 16,66 | 8.035.900 |
| 29 mar 2024 | 16,54 | 16,80 | 15,61 | 16,51 | 16,13 | 9.713.020 |
| 28 mar 2024 | 16,40 | 17,17 | 16,38 | 16,97 | 16,58 | 5.882.260 |
| 27 mar 2024 | 16,70 | 17,10 | 16,52 | 16,53 | 16,15 | 6.112.820 |
| 26 mar 2024 | 16,88 | 16,97 | 16,45 | 16,80 | 16,41 | 5.964.740 |
| 25 mar 2024 | 17,17 | 17,58 | 16,86 | 16,88 | 16,49 | 7.141.420 |
| 22 mar 2024 | 18,15 | 18,19 | 17,30 | 17,35 | 16,95 | 9.305.580 |
| 21 mar 2024 | 17,69 | 18,12 | 17,46 | 18,03 | 17,61 | 10.493.080 |
| 20 mar 2024 | 17,52 | 17,74 | 17,35 | 17,69 | 17,28 | 9.264.102 |
| 19 mar 2024 | 17,15 | 17,80 | 17,06 | 17,45 | 17,05 | 14.224.180 |
| 18 mar 2024 | 16,91 | 17,10 | 16,72 | 17,06 | 16,67 | 8.019.845 |
| 15 mar 2024 | 16,69 | 16,87 | 16,45 | 16,84 | 16,45 | 6.476.113 |
| 14 mar 2024 | 17,26 | 17,26 | 16,63 | 16,77 | 16,38 | 8.834.970 |
| 13 mar 2024 | 16,86 | 17,41 | 16,70 | 17,30 | 16,90 | 12.496.620 |
| 12 mar 2024 | 16,60 | 16,90 | 16,57 | 16,88 | 16,49 | 9.673.148 |
| 11 mar 2024 | 16,90 | 16,91 | 16,30 | 16,77 | 16,38 | 11.114.099 |
| 08 mar 2024 | 17,18 | 17,18 | 16,67 | 16,85 | 16,46 | 12.564.769 |
| 07 mar 2024 | 16,91 | 17,42 | 16,79 | 17,36 | 16,96 | 20.135.316 |
| 06 mar 2024 | 16,77 | 17,14 | 16,58 | 16,72 | 16,33 | 18.237.446 |
| 05 mar 2024 | 17,07 | 18,02 | 17,07 | 17,07 | 16,67 | 35.130.507 |
| 04 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,53 | 1.717.200 |
| 01 mar 2024 | 22,17 | 22,17 | 20,40 | 21,08 | 20,59 | 47.408.188 |
| 29 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 19,68 | 2.879.982 |
| 28 feb 2024 | 17,08 | 18,32 | 17,05 | 18,32 | 17,90 | 14.761.334 |
| 27 feb 2024 | 15,99 | 16,70 | 15,90 | 16,65 | 16,26 | 11.903.013 |
| 26 feb 2024 | 15,67 | 17,72 | 15,49 | 16,65 | 16,26 | 18.507.022 |
| 23 feb 2024 | 14,91 | 16,13 | 14,69 | 16,11 | 15,74 | 18.003.027 |
| 22 feb 2024 | 14,25 | 14,77 | 13,95 | 14,66 | 14,32 | 10.788.227 |
| 21 feb 2024 | 13,46 | 15,03 | 13,44 | 14,46 | 14,13 | 13.602.007 |
| 20 feb 2024 | 13,10 | 13,75 | 12,91 | 13,66 | 13,34 | 4.815.405 |
| 19 feb 2024 | 13,01 | 13,46 | 12,49 | 13,22 | 12,91 | 6.599.226 |
| 08 feb 2024 | 11,61 | 12,84 | 11,40 | 12,84 | 12,54 | 7.120.747 |
| 07 feb 2024 | 11,80 | 12,23 | 11,28 | 11,67 | 11,40 | 5.743.674 |
| 06 feb 2024 | 10,98 | 11,99 | 10,35 | 11,66 | 11,39 | 5.307.592 |
| 05 feb 2024 | 12,26 | 12,49 | 11,26 | 11,26 | 11,00 | 5.207.440 |
| 02 feb 2024 | 13,13 | 13,33 | 12,08 | 12,51 | 12,22 | 3.782.360 |
| 01 feb 2024 | 13,65 | 13,65 | 12,88 | 13,21 | 12,90 | 3.640.446 |
| 31 ene 2024 | 14,38 | 14,40 | 13,60 | 13,66 | 13,34 | 3.906.048 |
| 30 ene 2024 | 14,60 | 14,72 | 14,25 | 14,33 | 14,00 | 3.513.960 |
| 29 ene 2024 | 15,41 | 15,53 | 14,72 | 14,81 | 14,47 | 3.962.000 |
| 26 ene 2024 | 15,33 | 15,78 | 15,33 | 15,43 | 15,07 | 3.817.520 |
| 25 ene 2024 | 15,11 | 15,53 | 15,00 | 15,49 | 15,13 | 4.443.990 |
| 24 ene 2024 | 15,15 | 15,39 | 14,58 | 15,12 | 14,77 | 5.260.820 |
| 23 ene 2024 | 14,59 | 15,31 | 14,21 | 15,16 | 14,81 | 6.295.420 |
| 22 ene 2024 | 16,06 | 16,13 | 14,59 | 14,65 | 14,31 | 11.740.968 |
| 19 ene 2024 | 16,90 | 16,90 | 16,21 | 16,21 | 15,83 | 10.924.781 |
| *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.