Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.752,74 +879,21 (+1,55%)
Jiangsu Evergreen New Material Technology Incorporated Company (603125.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17,06 | 17,52 | 16,95 | 17,21 | 17,21 | 2.660.660 |
| 27 jun 2024 | 17,13 | 17,35 | 17,06 | 17,12 | 17,12 | 3.536.050 |
| 26 jun 2024 | 16,40 | 17,25 | 16,26 | 17,20 | 17,20 | 3.998.264 |
| 25 jun 2024 | 16,40 | 16,68 | 16,30 | 16,42 | 16,42 | 2.113.125 |
| 24 jun 2024 | 17,42 | 17,55 | 16,40 | 16,51 | 16,51 | 4.461.995 |
| 21 jun 2024 | 17,88 | 17,88 | 17,47 | 17,70 | 17,70 | 2.907.888 |
| 20 jun 2024 | 18,48 | 18,52 | 17,88 | 17,91 | 17,91 | 2.811.650 |
| 19 jun 2024 | 18,70 | 18,79 | 18,40 | 18,46 | 18,46 | 2.159.175 |
| 18 jun 2024 | 18,56 | 18,78 | 18,56 | 18,65 | 18,65 | 2.367.154 |
| 17 jun 2024 | 18,65 | 18,73 | 18,41 | 18,48 | 18,48 | 2.376.443 |
| 14 jun 2024 | 18,83 | 18,98 | 18,50 | 18,65 | 18,65 | 3.394.778 |
| 13 jun 2024 | 19,21 | 19,50 | 18,96 | 18,99 | 18,99 | 3.973.469 |
| 12 jun 2024 | 19,00 | 19,64 | 18,76 | 19,31 | 19,31 | 4.994.045 |
| 11 jun 2024 | 18,28 | 19,17 | 18,28 | 19,15 | 19,15 | 3.760.405 |
| 07 jun 2024 | 18,16 | 18,66 | 18,16 | 18,44 | 18,44 | 3.377.676 |
| 06 jun 2024 | 18,92 | 19,05 | 17,86 | 18,02 | 18,02 | 4.930.554 |
| 05 jun 2024 | 19,66 | 19,66 | 18,76 | 18,80 | 18,80 | 4.354.210 |
| 04 jun 2024 | 19,56 | 19,85 | 19,43 | 19,69 | 19,69 | 3.058.196 |
| 03 jun 2024 | 20,14 | 20,14 | 19,37 | 19,53 | 19,53 | 4.937.681 |
| 31 may 2024 | 20,40 | 20,60 | 20,10 | 20,12 | 20,12 | 4.789.826 |
| 30 may 2024 | 20,60 | 21,20 | 19,89 | 20,58 | 20,58 | 8.754.023 |
| 29 may 2024 | 21,02 | 21,37 | 20,57 | 20,88 | 20,88 | 8.212.332 |
| 28 may 2024 | 22,10 | 22,52 | 21,19 | 21,37 | 21,37 | 12.195.551 |
| 27 may 2024 | 21,09 | 23,23 | 20,77 | 22,57 | 22,57 | 16.491.160 |
| 24 may 2024 | 20,73 | 21,62 | 20,30 | 21,35 | 21,35 | 9.755.412 |
| 23 may 2024 | 20,80 | 21,47 | 20,71 | 21,01 | 21,01 | 9.211.713 |
| 22 may 2024 | 21,22 | 21,37 | 20,77 | 20,99 | 20,99 | 9.247.737 |
| 21 may 2024 | 21,60 | 22,36 | 20,92 | 21,38 | 21,38 | 15.078.425 |
| 21 may 2024 | 0.23 Dividendo | |||||
| 21 may 2024 | 1.45:1 Split de acciones | |||||
| 20 may 2024 | 23,44 | 23,44 | 21,99 | 22,00 | 21,77 | 25.442.649 |
| 17 may 2024 | 24,43 | 24,43 | 24,18 | 24,43 | 24,17 | 27.731.619 |
| 16 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 21,97 | 2.677.578 |
| 15 may 2024 | 20,59 | 20,60 | 20,14 | 20,19 | 19,98 | 2.434.347 |
| 14 may 2024 | 20,55 | 20,75 | 20,33 | 20,36 | 20,15 | 1.702.334 |
| 13 may 2024 | 20,70 | 20,70 | 20,18 | 20,39 | 20,17 | 1.728.284 |
| 10 may 2024 | 20,97 | 21,13 | 20,66 | 20,74 | 20,53 | 2.478.692 |
| 09 may 2024 | 21,13 | 21,26 | 20,93 | 21,00 | 20,78 | 3.288.489 |
| 08 may 2024 | 21,37 | 21,37 | 20,94 | 21,09 | 20,87 | 3.988.897 |
| 07 may 2024 | 20,70 | 21,48 | 20,57 | 21,34 | 21,11 | 8.298.158 |
| 06 may 2024 | 20,14 | 20,68 | 20,14 | 20,48 | 20,26 | 3.093.138 |
| 30 abr 2024 | 20,01 | 20,18 | 19,93 | 20,04 | 19,83 | 1.872.309 |
| 29 abr 2024 | 19,89 | 20,14 | 19,75 | 20,11 | 19,90 | 2.411.100 |
| 26 abr 2024 | 19,86 | 20,06 | 19,75 | 19,92 | 19,71 | 2.215.930 |
| 25 abr 2024 | 19,80 | 20,08 | 19,77 | 19,77 | 19,56 | 1.508.207 |
| 24 abr 2024 | 19,72 | 19,99 | 19,67 | 19,92 | 19,71 | 1.154.809 |
| 23 abr 2024 | 19,42 | 19,78 | 19,32 | 19,71 | 19,50 | 1.292.184 |
| 22 abr 2024 | 19,45 | 19,82 | 19,44 | 19,52 | 19,31 | 1.389.504 |
| 19 abr 2024 | 19,72 | 19,99 | 19,59 | 19,72 | 19,52 | 1.669.675 |
| 18 abr 2024 | 19,57 | 20,13 | 19,15 | 19,82 | 19,61 | 2.726.114 |
| 17 abr 2024 | 18,59 | 19,58 | 18,59 | 19,41 | 19,21 | 2.434.987 |
| 16 abr 2024 | 19,69 | 19,72 | 18,47 | 18,48 | 18,28 | 2.943.218 |
| 15 abr 2024 | 20,09 | 20,36 | 19,56 | 19,72 | 19,51 | 2.536.228 |
| 12 abr 2024 | 19,99 | 20,24 | 19,86 | 20,09 | 19,88 | 1.568.765 |
| 11 abr 2024 | 20,23 | 20,28 | 19,92 | 20,04 | 19,83 | 2.180.162 |
| 10 abr 2024 | 20,57 | 20,72 | 20,24 | 20,34 | 20,13 | 2.986.070 |
| 09 abr 2024 | 20,13 | 20,56 | 19,95 | 20,55 | 20,34 | 3.548.366 |
| 08 abr 2024 | 19,74 | 20,35 | 19,66 | 20,31 | 20,10 | 4.013.366 |
| 03 abr 2024 | 19,93 | 20,21 | 19,63 | 19,73 | 19,52 | 2.866.455 |
| 02 abr 2024 | 19,99 | 20,67 | 19,88 | 19,97 | 19,76 | 5.870.161 |
| 01 abr 2024 | 19,05 | 19,55 | 19,05 | 19,55 | 19,35 | 2.204.411 |
| 29 mar 2024 | 18,93 | 19,18 | 18,83 | 19,12 | 18,92 | 731.488 |
| 28 mar 2024 | 18,93 | 19,28 | 18,83 | 19,12 | 18,92 | 1.667.289 |
| 27 mar 2024 | 19,14 | 19,17 | 18,68 | 18,91 | 18,71 | 1.844.233 |
| 26 mar 2024 | 19,31 | 19,31 | 18,93 | 19,17 | 18,97 | 2.225.258 |
| 25 mar 2024 | 19,17 | 19,98 | 18,92 | 19,37 | 19,17 | 3.644.083 |
| 22 mar 2024 | 19,62 | 19,62 | 19,00 | 19,23 | 19,03 | 2.435.698 |
| 21 mar 2024 | 19,28 | 19,72 | 19,05 | 19,57 | 19,36 | 3.626.716 |
| 20 mar 2024 | 19,05 | 19,31 | 18,97 | 19,27 | 19,07 | 2.058.988 |
| 19 mar 2024 | 19,12 | 19,22 | 19,03 | 19,05 | 18,85 | 1.512.641 |
| 18 mar 2024 | 18,97 | 19,17 | 18,94 | 19,16 | 18,96 | 1.778.258 |
| 15 mar 2024 | 18,72 | 18,97 | 18,65 | 18,92 | 18,72 | 1.086.086 |
| 14 mar 2024 | 19,02 | 19,09 | 18,60 | 18,77 | 18,58 | 1.530.321 |
| 13 mar 2024 | 19,29 | 19,34 | 18,98 | 19,02 | 18,82 | 1.796.423 |
| 12 mar 2024 | 18,97 | 19,38 | 18,80 | 19,29 | 19,09 | 2.641.901 |
| 11 mar 2024 | 19,07 | 19,07 | 18,62 | 18,94 | 18,75 | 1.987.410 |
| 08 mar 2024 | 18,46 | 19,22 | 18,39 | 19,02 | 18,82 | 3.723.391 |
| 07 mar 2024 | 18,54 | 18,82 | 18,29 | 18,29 | 18,10 | 1.573.490 |
| 06 mar 2024 | 18,24 | 18,73 | 18,05 | 18,52 | 18,33 | 1.721.496 |
| 05 mar 2024 | 18,45 | 18,59 | 18,08 | 18,28 | 18,08 | 2.094.456 |
| 04 mar 2024 | 18,89 | 18,94 | 18,37 | 18,59 | 18,39 | 1.875.592 |
| 01 mar 2024 | 18,90 | 19,06 | 18,73 | 18,94 | 18,75 | 1.715.959 |
| 29 feb 2024 | 18,03 | 19,04 | 17,99 | 18,90 | 18,70 | 2.240.487 |
| 28 feb 2024 | 19,34 | 19,64 | 18,29 | 18,30 | 18,11 | 3.146.218 |
| 27 feb 2024 | 18,88 | 19,38 | 18,76 | 19,38 | 19,18 | 2.250.078 |
| 26 feb 2024 | 18,66 | 19,14 | 18,62 | 18,92 | 18,73 | 2.253.782 |
| 23 feb 2024 | 18,70 | 18,77 | 18,51 | 18,74 | 18,54 | 1.933.862 |
| 22 feb 2024 | 18,57 | 18,86 | 18,48 | 18,70 | 18,50 | 1.497.483 |
| 21 feb 2024 | 18,59 | 18,89 | 18,45 | 18,59 | 18,39 | 1.974.006 |
| 20 feb 2024 | 18,48 | 18,72 | 18,37 | 18,59 | 18,39 | 972.899 |
| 19 feb 2024 | 18,66 | 18,81 | 18,42 | 18,61 | 18,42 | 1.545.729 |
| 08 feb 2024 | 17,93 | 18,74 | 17,66 | 18,57 | 18,38 | 1.692.866 |
| 07 feb 2024 | 17,92 | 18,34 | 17,59 | 17,76 | 17,57 | 1.625.286 |
| 06 feb 2024 | 16,80 | 18,06 | 16,24 | 17,83 | 17,65 | 1.832.099 |
| 05 feb 2024 | 17,31 | 17,50 | 16,05 | 16,89 | 16,71 | 2.264.279 |
| 02 feb 2024 | 18,41 | 18,59 | 17,17 | 17,50 | 17,32 | 1.961.809 |
| 01 feb 2024 | 18,48 | 18,87 | 18,15 | 18,35 | 18,16 | 1.108.455 |
| 31 ene 2024 | 19,10 | 19,33 | 17,79 | 18,55 | 18,36 | 2.272.632 |
| 30 ene 2024 | 19,61 | 19,69 | 19,19 | 19,19 | 18,99 | 1.095.330 |
| 29 ene 2024 | 20,21 | 20,41 | 19,44 | 19,70 | 19,49 | 1.552.383 |
| *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.