Mercados españoles cerrados en 3 hrs
IBEX 35
11.393,50 +107,10 (+0,95%) Euro Stoxx 50
5.028,07 +74,70 (+1,51%) Dólar/Euro
1,0879 -0,0004 (-0,03%) Petróleo Brent
77,88 +0,36 (+0,46%) Oro
2.354,60 +7,20 (+0,31%) Bitcoin EUR
65.114,91 +1.606,20 (+2,53%)
Fujian Highton Development Co., Ltd. (603162.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 9,73 | 9,76 | 9,46 | 9,49 | 9,49 | 5.331.210 |
| 04 jun 2024 | 9,58 | 9,79 | 9,42 | 9,78 | 9,78 | 8.595.804 |
| 03 jun 2024 | 9,86 | 10,28 | 9,79 | 9,86 | 9,86 | 13.245.199 |
| 31 may 2024 | 9,53 | 9,79 | 9,51 | 9,72 | 9,72 | 4.450.244 |
| 30 may 2024 | 9,72 | 9,75 | 9,51 | 9,58 | 9,58 | 5.420.895 |
| 29 may 2024 | 9,72 | 9,92 | 9,50 | 9,83 | 9,83 | 7.099.253 |
| 28 may 2024 | 9,73 | 10,03 | 9,58 | 9,72 | 9,72 | 7.611.843 |
| 27 may 2024 | 9,59 | 9,88 | 9,59 | 9,82 | 9,82 | 5.059.221 |
| 24 may 2024 | 9,63 | 9,78 | 9,60 | 9,62 | 9,62 | 2.489.058 |
| 23 may 2024 | 9,88 | 9,88 | 9,63 | 9,67 | 9,67 | 4.170.049 |
| 22 may 2024 | 9,93 | 9,94 | 9,79 | 9,84 | 9,84 | 3.731.271 |
| 21 may 2024 | 9,95 | 10,03 | 9,81 | 9,86 | 9,86 | 4.288.052 |
| 20 may 2024 | 9,82 | 10,03 | 9,81 | 9,96 | 9,96 | 5.471.305 |
| 17 may 2024 | 9,67 | 9,84 | 9,61 | 9,77 | 9,77 | 5.890.179 |
| 16 may 2024 | 9,96 | 9,97 | 9,70 | 9,72 | 9,72 | 6.562.295 |
| 15 may 2024 | 9,80 | 10,06 | 9,75 | 9,87 | 9,87 | 6.833.302 |
| 14 may 2024 | 10,33 | 10,33 | 9,90 | 9,93 | 9,93 | 13.331.476 |
| 13 may 2024 | 10,00 | 10,48 | 9,90 | 10,33 | 10,33 | 14.893.257 |
| 10 may 2024 | 10,06 | 10,16 | 9,78 | 10,00 | 10,00 | 12.754.804 |
| 09 may 2024 | 9,66 | 10,07 | 9,62 | 10,00 | 10,00 | 12.823.637 |
| 08 may 2024 | 9,69 | 9,99 | 9,56 | 9,61 | 9,61 | 8.628.696 |
| 07 may 2024 | 9,58 | 9,69 | 9,51 | 9,67 | 9,67 | 7.626.774 |
| 06 may 2024 | 9,41 | 9,61 | 9,28 | 9,58 | 9,58 | 7.880.019 |
| 06 may 2024 | 0.15 Dividendo | |||||
| 06 may 2024 | 1.48:1 Split de acciones | |||||
| 30 abr 2024 | 9,59 | 9,60 | 9,41 | 9,52 | 9,37 | 7.234.488 |
| 29 abr 2024 | 9,49 | 9,57 | 9,33 | 9,54 | 9,39 | 9.115.359 |
| 26 abr 2024 | 9,36 | 9,70 | 9,36 | 9,49 | 9,34 | 10.709.601 |
| 25 abr 2024 | 9,39 | 9,65 | 9,34 | 9,49 | 9,34 | 9.024.369 |
| 24 abr 2024 | 9,15 | 9,26 | 9,06 | 9,25 | 9,10 | 4.763.627 |
| 23 abr 2024 | 9,14 | 9,30 | 9,04 | 9,24 | 9,09 | 5.924.719 |
| 22 abr 2024 | 9,14 | 9,55 | 9,11 | 9,27 | 9,12 | 12.629.618 |
| 19 abr 2024 | 8,84 | 9,42 | 8,79 | 9,14 | 8,99 | 11.223.264 |
| 18 abr 2024 | 8,89 | 8,99 | 8,73 | 8,83 | 8,69 | 5.617.875 |
| 17 abr 2024 | 8,44 | 8,94 | 8,43 | 8,93 | 8,79 | 7.195.280 |
| 16 abr 2024 | 8,87 | 8,97 | 8,37 | 8,37 | 8,24 | 8.831.722 |
| 15 abr 2024 | 9,32 | 9,53 | 8,85 | 9,03 | 8,88 | 10.739.785 |
| 12 abr 2024 | 8,94 | 9,55 | 8,93 | 9,18 | 9,03 | 10.536.239 |
| 11 abr 2024 | 8,82 | 9,07 | 8,74 | 8,94 | 8,80 | 5.319.309 |
| 10 abr 2024 | 8,95 | 9,01 | 8,76 | 8,85 | 8,71 | 4.604.388 |
| 09 abr 2024 | 8,80 | 9,02 | 8,78 | 8,94 | 8,80 | 5.379.339 |
| 08 abr 2024 | 9,32 | 9,32 | 8,84 | 8,87 | 8,73 | 12.908.477 |
| 03 abr 2024 | 9,63 | 9,80 | 9,18 | 9,49 | 9,34 | 17.216.789 |
| 02 abr 2024 | 8,96 | 9,40 | 8,92 | 9,39 | 9,24 | 12.064.517 |
| 01 abr 2024 | 8,96 | 9,05 | 8,86 | 8,95 | 8,80 | 9.721.505 |
| 29 mar 2024 | 9,39 | 9,50 | 8,73 | 8,97 | 8,82 | 9.902.101 |
| 28 mar 2024 | 9,32 | 9,55 | 9,28 | 9,45 | 9,30 | 2.350.565 |
| 27 mar 2024 | 9,51 | 9,68 | 9,29 | 9,30 | 9,16 | 2.544.581 |
| 26 mar 2024 | 9,72 | 9,72 | 9,49 | 9,57 | 9,42 | 2.596.689 |
| 25 mar 2024 | 9,78 | 9,86 | 9,65 | 9,68 | 9,53 | 3.107.825 |
| 22 mar 2024 | 10,07 | 10,07 | 9,74 | 9,78 | 9,63 | 4.389.511 |
| 21 mar 2024 | 10,18 | 10,29 | 9,99 | 10,01 | 9,86 | 5.617.424 |
| 20 mar 2024 | 9,99 | 10,20 | 9,95 | 10,19 | 10,03 | 3.784.049 |
| 19 mar 2024 | 10,02 | 10,11 | 9,94 | 10,03 | 9,88 | 3.256.889 |
| 18 mar 2024 | 9,90 | 10,03 | 9,89 | 10,02 | 9,86 | 3.530.350 |
| 15 mar 2024 | 9,70 | 9,91 | 9,61 | 9,90 | 9,74 | 4.979.279 |
| 14 mar 2024 | 9,74 | 9,83 | 9,65 | 9,75 | 9,60 | 3.293.877 |
| 13 mar 2024 | 9,92 | 9,92 | 9,68 | 9,73 | 9,58 | 3.025.749 |
| 12 mar 2024 | 9,59 | 9,78 | 9,56 | 9,76 | 9,61 | 2.964.357 |
| 11 mar 2024 | 9,50 | 9,61 | 9,45 | 9,61 | 9,46 | 2.048.923 |
| 08 mar 2024 | 9,49 | 9,54 | 9,32 | 9,51 | 9,36 | 2.137.774 |
| 07 mar 2024 | 9,67 | 9,71 | 9,46 | 9,46 | 9,31 | 2.626.720 |
| 06 mar 2024 | 9,49 | 9,66 | 9,46 | 9,58 | 9,43 | 1.846.274 |
| 05 mar 2024 | 9,59 | 9,59 | 9,45 | 9,52 | 9,37 | 2.472.405 |
| 04 mar 2024 | 9,74 | 9,75 | 9,43 | 9,63 | 9,48 | 2.752.509 |
| 01 mar 2024 | 9,64 | 9,78 | 9,58 | 9,72 | 9,57 | 2.630.512 |
| 29 feb 2024 | 9,46 | 9,76 | 9,41 | 9,73 | 9,58 | 3.891.121 |
| 28 feb 2024 | 10,05 | 10,26 | 9,55 | 9,55 | 9,40 | 5.676.664 |
| 27 feb 2024 | 9,93 | 10,10 | 9,90 | 10,09 | 9,94 | 3.233.937 |
| 26 feb 2024 | 9,93 | 10,10 | 9,86 | 9,99 | 9,84 | 3.084.988 |
| 23 feb 2024 | 9,78 | 9,97 | 9,73 | 9,94 | 9,78 | 3.283.792 |
| 22 feb 2024 | 9,76 | 9,82 | 9,66 | 9,78 | 9,62 | 2.360.289 |
| 21 feb 2024 | 9,46 | 9,89 | 9,41 | 9,74 | 9,59 | 4.909.757 |
| 20 feb 2024 | 9,53 | 9,58 | 9,37 | 9,56 | 9,41 | 3.787.176 |
| 19 feb 2024 | 9,43 | 9,57 | 9,19 | 9,53 | 9,38 | 5.261.349 |
| 08 feb 2024 | 9,45 | 9,45 | 8,84 | 9,33 | 9,18 | 6.217.596 |
| 07 feb 2024 | 8,85 | 9,59 | 8,78 | 9,23 | 9,08 | 7.170.262 |
| 06 feb 2024 | 8,22 | 9,03 | 8,03 | 8,78 | 8,65 | 4.414.470 |
| 05 feb 2024 | 8,76 | 8,76 | 8,03 | 8,33 | 8,20 | 5.742.923 |
| 02 feb 2024 | 9,28 | 9,39 | 8,52 | 8,82 | 8,69 | 4.802.671 |
| 01 feb 2024 | 9,29 | 9,53 | 9,13 | 9,28 | 9,14 | 2.776.099 |
| 31 ene 2024 | 9,60 | 9,79 | 9,28 | 9,30 | 9,15 | 3.807.095 |
| 30 ene 2024 | 9,86 | 10,00 | 9,69 | 9,70 | 9,54 | 3.092.134 |
| 29 ene 2024 | 10,20 | 10,28 | 9,98 | 9,99 | 9,83 | 4.338.534 |
| 26 ene 2024 | 10,21 | 10,37 | 10,11 | 10,13 | 9,97 | 4.809.769 |
| 25 ene 2024 | 10,03 | 10,24 | 9,93 | 10,21 | 10,05 | 4.844.373 |
| 24 ene 2024 | 9,76 | 10,07 | 9,68 | 10,07 | 9,91 | 6.543.201 |
| 23 ene 2024 | 9,62 | 9,93 | 9,45 | 9,87 | 9,72 | 6.579.011 |
| 22 ene 2024 | 10,34 | 10,34 | 9,55 | 9,66 | 9,50 | 11.099.625 |
| 19 ene 2024 | 10,82 | 10,89 | 10,59 | 10,60 | 10,43 | 6.093.361 |
| 18 ene 2024 | 10,91 | 11,03 | 10,60 | 10,89 | 10,72 | 9.093.771 |
| 17 ene 2024 | 11,68 | 11,72 | 11,05 | 11,05 | 10,87 | 9.398.941 |
| 16 ene 2024 | 11,91 | 11,94 | 11,39 | 11,59 | 11,41 | 12.616.986 |
| 15 ene 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,41 | - |
| 12 ene 2024 | 11,27 | 12,16 | 11,26 | 11,59 | 11,41 | 19.354.420 |
| 11 ene 2024 | 11,09 | 11,28 | 10,92 | 11,27 | 11,09 | 9.731.346 |
| 10 ene 2024 | 11,70 | 11,70 | 11,08 | 11,11 | 10,93 | 14.822.457 |
| 09 ene 2024 | 12,17 | 12,39 | 11,65 | 11,91 | 11,72 | 16.928.713 |
| 08 ene 2024 | 12,74 | 12,84 | 12,32 | 12,39 | 12,20 | 13.239.920 |
| 05 ene 2024 | 12,84 | 13,04 | 12,50 | 12,63 | 12,43 | 27.473.325 |
| *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.