Mercados españoles cerrados en 3 hrs 10 min
IBEX 35
11.029,30 +69,80 (+0,64%) Euro Stoxx 50
4.903,29 +22,87 (+0,47%) Dólar/Euro
1,0714 -0,0022 (-0,20%) Petróleo Brent
84,27 +0,02 (+0,02%) Oro
2.327,50 -1,50 (-0,06%) Bitcoin EUR
60.849,95 -461,95 (-0,75%)
New East New Materials Co., Ltd (603110.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 12,10 | 12,37 | 12,07 | 12,31 | 12,31 | 3.127.151 |
| 17 jun 2024 | 12,30 | 12,31 | 12,06 | 12,10 | 12,10 | 2.955.800 |
| 14 jun 2024 | 12,60 | 12,60 | 12,17 | 12,24 | 12,24 | 4.240.800 |
| 13 jun 2024 | 12,59 | 12,60 | 12,40 | 12,49 | 12,49 | 4.733.180 |
| 12 jun 2024 | 12,18 | 12,43 | 12,05 | 12,42 | 12,42 | 5.005.300 |
| 11 jun 2024 | 11,70 | 12,16 | 11,31 | 12,15 | 12,15 | 7.892.400 |
| 07 jun 2024 | 11,26 | 11,76 | 11,26 | 11,67 | 11,67 | 7.711.929 |
| 06 jun 2024 | 12,13 | 12,24 | 11,07 | 11,26 | 11,26 | 9.633.995 |
| 05 jun 2024 | 12,45 | 12,47 | 12,01 | 12,04 | 12,04 | 6.254.661 |
| 04 jun 2024 | 12,76 | 12,89 | 12,36 | 12,49 | 12,49 | 5.514.500 |
| 03 jun 2024 | 13,21 | 13,28 | 12,76 | 12,84 | 12,84 | 5.620.105 |
| 31 may 2024 | 13,00 | 13,22 | 13,00 | 13,19 | 13,19 | 4.296.260 |
| 30 may 2024 | 13,27 | 13,33 | 13,03 | 13,03 | 13,03 | 5.023.600 |
| 29 may 2024 | 13,12 | 13,36 | 13,11 | 13,27 | 13,27 | 3.745.340 |
| 28 may 2024 | 13,30 | 13,43 | 13,15 | 13,18 | 13,18 | 3.783.700 |
| 27 may 2024 | 13,24 | 13,40 | 12,92 | 13,37 | 13,37 | 6.455.441 |
| 24 may 2024 | 13,69 | 13,79 | 13,16 | 13,16 | 13,16 | 7.573.381 |
| 23 may 2024 | 14,23 | 14,23 | 13,61 | 13,65 | 13,65 | 8.708.020 |
| 22 may 2024 | 14,27 | 14,29 | 14,05 | 14,19 | 14,19 | 6.200.200 |
| 21 may 2024 | 14,73 | 14,75 | 14,14 | 14,20 | 14,20 | 9.100.400 |
| 20 may 2024 | 14,29 | 14,89 | 14,28 | 14,75 | 14,75 | 12.007.200 |
| 17 may 2024 | 14,37 | 14,45 | 14,16 | 14,28 | 14,28 | 7.210.100 |
| 16 may 2024 | 14,18 | 14,49 | 14,18 | 14,37 | 14,37 | 8.454.280 |
| 15 may 2024 | 14,45 | 14,48 | 14,08 | 14,17 | 14,17 | 7.183.294 |
| 14 may 2024 | 14,29 | 14,57 | 14,01 | 14,31 | 14,31 | 12.320.700 |
| 13 may 2024 | 14,36 | 14,84 | 14,35 | 14,35 | 14,35 | 12.845.406 |
| 10 may 2024 | 16,51 | 16,58 | 15,80 | 15,94 | 15,94 | 12.771.868 |
| 09 may 2024 | 16,88 | 16,92 | 16,44 | 16,54 | 16,54 | 13.792.968 |
| 08 may 2024 | 17,30 | 17,57 | 16,55 | 16,70 | 16,70 | 16.513.666 |
| 07 may 2024 | 17,61 | 18,24 | 17,01 | 17,35 | 17,35 | 20.806.672 |
| 06 may 2024 | 18,30 | 18,50 | 17,57 | 17,95 | 17,95 | 27.365.211 |
| 30 abr 2024 | 18,65 | 19,25 | 17,50 | 17,50 | 17,50 | 37.508.842 |
| 29 abr 2024 | 18,20 | 18,65 | 17,43 | 18,65 | 18,65 | 41.770.105 |
| 26 abr 2024 | 15,00 | 16,95 | 15,00 | 16,95 | 16,95 | 19.045.503 |
| 25 abr 2024 | 16,67 | 16,67 | 15,30 | 15,41 | 15,41 | 23.648.443 |
| 24 abr 2024 | 13,80 | 15,15 | 13,72 | 15,15 | 15,15 | 8.969.220 |
| 23 abr 2024 | 13,75 | 13,96 | 13,59 | 13,77 | 13,77 | 3.482.940 |
| 22 abr 2024 | 13,84 | 13,88 | 13,23 | 13,60 | 13,60 | 4.045.928 |
| 19 abr 2024 | 14,10 | 14,10 | 13,62 | 13,74 | 13,74 | 4.767.280 |
| 18 abr 2024 | 14,14 | 14,32 | 13,72 | 13,96 | 13,96 | 7.189.754 |
| 17 abr 2024 | 12,56 | 14,30 | 12,56 | 14,15 | 14,15 | 8.895.060 |
| 16 abr 2024 | 13,80 | 14,98 | 13,73 | 13,73 | 13,73 | 8.135.440 |
| 15 abr 2024 | 16,06 | 16,32 | 14,83 | 15,25 | 15,25 | 10.180.455 |
| 12 abr 2024 | 16,71 | 16,91 | 16,30 | 16,30 | 16,30 | 6.611.560 |
| 11 abr 2024 | 16,38 | 17,19 | 16,10 | 16,82 | 16,82 | 11.315.624 |
| 10 abr 2024 | 17,16 | 17,98 | 16,07 | 16,56 | 16,56 | 17.079.542 |
| 09 abr 2024 | 19,75 | 19,75 | 17,48 | 17,85 | 17,85 | 20.570.657 |
| 08 abr 2024 | 17,54 | 18,21 | 17,50 | 18,21 | 18,21 | 2.925.436 |
| 03 abr 2024 | 17,09 | 17,25 | 16,50 | 16,55 | 16,55 | 5.149.151 |
| 02 abr 2024 | 17,51 | 17,54 | 16,80 | 17,15 | 17,15 | 6.442.400 |
| 01 abr 2024 | 17,77 | 17,96 | 17,25 | 17,51 | 17,51 | 7.786.660 |
| 29 mar 2024 | 18,23 | 18,45 | 17,77 | 17,78 | 17,78 | 2.265.700 |
| 28 mar 2024 | 18,37 | 18,74 | 18,14 | 18,22 | 18,22 | 4.547.700 |
| 27 mar 2024 | 18,85 | 19,17 | 18,04 | 18,06 | 18,06 | 3.451.220 |
| 26 mar 2024 | 18,72 | 19,39 | 18,59 | 18,98 | 18,98 | 3.737.952 |
| 25 mar 2024 | 19,40 | 19,62 | 18,81 | 18,85 | 18,85 | 3.733.820 |
| 22 mar 2024 | 19,91 | 20,05 | 19,25 | 19,50 | 19,50 | 4.310.400 |
| 21 mar 2024 | 20,28 | 20,39 | 19,72 | 20,00 | 20,00 | 4.551.400 |
| 20 mar 2024 | 19,65 | 20,05 | 19,61 | 19,97 | 19,97 | 5.124.600 |
| 19 mar 2024 | 19,38 | 20,00 | 19,37 | 19,66 | 19,66 | 4.632.900 |
| 18 mar 2024 | 19,50 | 19,59 | 19,14 | 19,50 | 19,50 | 4.001.600 |
| 15 mar 2024 | 18,89 | 19,22 | 18,50 | 19,16 | 19,16 | 3.849.600 |
| 14 mar 2024 | 19,19 | 19,46 | 18,42 | 18,73 | 18,73 | 4.754.651 |
| 13 mar 2024 | 19,21 | 19,66 | 19,03 | 19,37 | 19,37 | 5.333.911 |
| 12 mar 2024 | 18,54 | 19,23 | 18,44 | 19,19 | 19,19 | 6.949.128 |
| 11 mar 2024 | 17,33 | 18,47 | 17,30 | 18,39 | 18,39 | 8.683.000 |
| 08 mar 2024 | 18,89 | 19,10 | 18,51 | 18,88 | 18,88 | 3.600.900 |
| 07 mar 2024 | 19,21 | 19,55 | 18,52 | 18,73 | 18,73 | 6.072.040 |
| 06 mar 2024 | 18,70 | 19,51 | 18,60 | 19,21 | 19,21 | 7.463.060 |
| 05 mar 2024 | 19,10 | 20,16 | 18,58 | 18,71 | 18,71 | 6.521.000 |
| 04 mar 2024 | 19,00 | 19,33 | 18,28 | 19,08 | 19,08 | 4.807.900 |
| 01 mar 2024 | 18,66 | 19,20 | 18,45 | 18,81 | 18,81 | 4.687.140 |
| 29 feb 2024 | 17,74 | 18,77 | 17,49 | 18,62 | 18,62 | 5.045.600 |
| 28 feb 2024 | 19,88 | 20,18 | 17,75 | 17,80 | 17,80 | 8.534.880 |
| 27 feb 2024 | 18,94 | 19,90 | 18,76 | 19,72 | 19,72 | 4.892.746 |
| 26 feb 2024 | 18,48 | 19,43 | 18,12 | 19,20 | 19,20 | 5.690.286 |
| 23 feb 2024 | 17,69 | 18,43 | 17,52 | 18,43 | 18,43 | 4.781.760 |
| 22 feb 2024 | 16,98 | 18,10 | 16,80 | 17,73 | 17,73 | 5.108.493 |
| 21 feb 2024 | 16,50 | 17,43 | 16,20 | 16,87 | 16,87 | 5.175.824 |
| 20 feb 2024 | 15,60 | 16,54 | 15,35 | 16,48 | 16,48 | 4.689.076 |
| 19 feb 2024 | 15,00 | 16,00 | 15,00 | 15,60 | 15,60 | 6.090.628 |
| 08 feb 2024 | 13,13 | 14,68 | 12,32 | 14,62 | 14,62 | 7.527.977 |
| 07 feb 2024 | 14,29 | 14,35 | 13,05 | 13,38 | 13,38 | 7.796.204 |
| 06 feb 2024 | 13,80 | 14,67 | 13,61 | 14,04 | 14,04 | 8.340.575 |
| 05 feb 2024 | 16,63 | 16,73 | 15,12 | 15,12 | 15,12 | 4.457.104 |
| 02 feb 2024 | 17,37 | 17,95 | 15,89 | 16,80 | 16,80 | 5.571.740 |
| 01 feb 2024 | 17,95 | 18,11 | 17,30 | 17,66 | 17,66 | 3.493.150 |
| 31 ene 2024 | 18,85 | 19,22 | 17,76 | 17,79 | 17,79 | 5.161.308 |
| 30 ene 2024 | 19,60 | 19,98 | 19,00 | 19,04 | 19,04 | 2.781.840 |
| 29 ene 2024 | 20,64 | 20,89 | 19,79 | 19,79 | 19,79 | 2.131.034 |
| 26 ene 2024 | 21,22 | 21,22 | 20,61 | 20,70 | 20,70 | 2.243.700 |
| 25 ene 2024 | 20,10 | 21,12 | 19,97 | 21,06 | 21,06 | 4.255.980 |
| 24 ene 2024 | 20,56 | 20,66 | 19,32 | 20,12 | 20,12 | 3.763.463 |
| 23 ene 2024 | 20,39 | 20,93 | 19,93 | 20,50 | 20,50 | 3.737.783 |
| 22 ene 2024 | 21,93 | 22,46 | 20,22 | 20,29 | 20,29 | 4.773.683 |
| 19 ene 2024 | 21,38 | 21,75 | 21,05 | 21,15 | 21,15 | 2.462.170 |
| 18 ene 2024 | 22,10 | 22,10 | 20,37 | 21,35 | 21,35 | 4.690.100 |
| 17 ene 2024 | 22,51 | 22,52 | 21,81 | 21,81 | 21,81 | 1.804.400 |
| 16 ene 2024 | 23,00 | 23,00 | 22,10 | 22,47 | 22,47 | 3.029.400 |
| 15 ene 2024 | 23,09 | 23,29 | 22,86 | 22,90 | 22,90 | 1.744.200 |
| *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.