Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.598,45 +1.547,54 (+2,58%)
Qingdao Hiron Commercial Cold Chain Co., Ltd. (603187.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 14,55 | 14,57 | 14,20 | 14,38 | 14,38 | 6.103.009 |
| 16 may 2024 | 14,80 | 14,85 | 14,42 | 14,50 | 14,50 | 7.094.866 |
| 15 may 2024 | 14,58 | 15,05 | 14,54 | 14,82 | 14,82 | 7.807.919 |
| 14 may 2024 | 14,62 | 14,72 | 14,48 | 14,58 | 14,58 | 5.050.205 |
| 13 may 2024 | 14,28 | 14,79 | 14,07 | 14,68 | 14,68 | 10.955.044 |
| 13 may 2024 | 0.55 Dividendo | |||||
| 10 may 2024 | 15,01 | 15,04 | 14,71 | 14,83 | 14,28 | 6.853.460 |
| 09 may 2024 | 14,90 | 15,06 | 14,80 | 15,01 | 14,45 | 6.251.113 |
| 08 may 2024 | 15,27 | 15,28 | 14,78 | 14,82 | 14,27 | 6.960.657 |
| 07 may 2024 | 14,58 | 15,41 | 14,51 | 15,28 | 14,71 | 11.873.858 |
| 06 may 2024 | 14,20 | 14,66 | 14,10 | 14,56 | 14,02 | 12.903.141 |
| 30 abr 2024 | 14,51 | 14,53 | 13,98 | 14,00 | 13,48 | 11.677.620 |
| 29 abr 2024 | 14,48 | 14,73 | 14,26 | 14,53 | 13,99 | 11.843.726 |
| 26 abr 2024 | 14,90 | 14,91 | 14,13 | 14,54 | 14,00 | 15.483.993 |
| 25 abr 2024 | 15,11 | 15,69 | 15,06 | 15,64 | 15,06 | 8.144.845 |
| 24 abr 2024 | 14,85 | 15,12 | 14,70 | 15,12 | 14,56 | 3.289.775 |
| 23 abr 2024 | 14,91 | 15,12 | 14,66 | 14,78 | 14,23 | 3.530.502 |
| 22 abr 2024 | 14,81 | 15,06 | 14,71 | 14,95 | 14,40 | 3.238.560 |
| 19 abr 2024 | 14,97 | 15,02 | 14,75 | 14,85 | 14,30 | 3.763.963 |
| 18 abr 2024 | 15,05 | 15,33 | 14,85 | 15,01 | 14,45 | 7.081.420 |
| 17 abr 2024 | 14,76 | 15,09 | 14,64 | 15,09 | 14,53 | 7.615.741 |
| 16 abr 2024 | 14,96 | 15,18 | 14,58 | 14,58 | 14,04 | 5.242.669 |
| 15 abr 2024 | 15,02 | 15,30 | 14,85 | 15,07 | 14,51 | 5.374.492 |
| 12 abr 2024 | 15,06 | 15,32 | 14,99 | 15,00 | 14,44 | 3.940.917 |
| 11 abr 2024 | 15,16 | 15,33 | 14,99 | 15,06 | 14,50 | 4.395.272 |
| 10 abr 2024 | 15,40 | 15,51 | 15,03 | 15,16 | 14,60 | 2.889.375 |
| 09 abr 2024 | 15,22 | 15,52 | 15,19 | 15,46 | 14,89 | 2.936.229 |
| 08 abr 2024 | 15,60 | 15,70 | 15,14 | 15,21 | 14,65 | 4.287.073 |
| 03 abr 2024 | 15,80 | 15,80 | 15,50 | 15,70 | 15,12 | 2.708.121 |
| 02 abr 2024 | 15,70 | 16,05 | 15,55 | 15,72 | 15,14 | 4.303.207 |
| 01 abr 2024 | 15,60 | 15,91 | 15,53 | 15,70 | 15,12 | 4.561.349 |
| 29 mar 2024 | 15,32 | 15,41 | 15,18 | 15,49 | 14,92 | 1.639.857 |
| 28 mar 2024 | 15,10 | 15,45 | 15,01 | 15,29 | 14,72 | 3.886.382 |
| 27 mar 2024 | 15,44 | 15,50 | 15,04 | 15,04 | 14,48 | 4.714.949 |
| 26 mar 2024 | 15,52 | 15,67 | 15,31 | 15,53 | 14,95 | 5.544.189 |
| 25 mar 2024 | 15,77 | 16,45 | 15,66 | 15,67 | 15,09 | 7.754.181 |
| 22 mar 2024 | 16,54 | 16,91 | 15,85 | 15,92 | 15,33 | 13.840.396 |
| 21 mar 2024 | 15,86 | 16,22 | 15,67 | 16,19 | 15,59 | 6.266.648 |
| 20 mar 2024 | 15,69 | 15,85 | 15,66 | 15,80 | 15,21 | 2.530.773 |
| 19 mar 2024 | 15,87 | 15,92 | 15,71 | 15,73 | 15,15 | 2.869.356 |
| 18 mar 2024 | 16,00 | 16,12 | 15,71 | 15,89 | 15,30 | 4.993.324 |
| 15 mar 2024 | 15,62 | 16,08 | 15,39 | 16,00 | 15,41 | 4.513.446 |
| 14 mar 2024 | 16,10 | 16,10 | 15,58 | 15,62 | 15,04 | 5.707.606 |
| 13 mar 2024 | 15,56 | 16,20 | 15,55 | 16,11 | 15,51 | 8.592.940 |
| 12 mar 2024 | 15,25 | 15,51 | 15,16 | 15,39 | 14,82 | 5.468.220 |
| 11 mar 2024 | 15,45 | 15,45 | 15,09 | 15,31 | 14,74 | 7.308.630 |
| 08 mar 2024 | 15,30 | 15,58 | 15,15 | 15,45 | 14,88 | 10.202.120 |
| 07 mar 2024 | 15,01 | 15,29 | 14,91 | 15,09 | 14,53 | 8.827.997 |
| 06 mar 2024 | 14,60 | 15,00 | 14,51 | 14,91 | 14,36 | 7.253.160 |
| 05 mar 2024 | 14,46 | 14,80 | 14,40 | 14,61 | 14,07 | 4.666.236 |
| 04 mar 2024 | 14,49 | 14,58 | 14,29 | 14,56 | 14,02 | 4.002.637 |
| 01 mar 2024 | 14,38 | 14,51 | 14,25 | 14,47 | 13,93 | 5.700.570 |
| 29 feb 2024 | 13,89 | 14,47 | 13,82 | 14,45 | 13,91 | 4.662.082 |
| 28 feb 2024 | 14,60 | 14,79 | 13,98 | 13,98 | 13,46 | 7.259.520 |
| 27 feb 2024 | 14,28 | 14,54 | 14,27 | 14,54 | 14,00 | 6.910.132 |
| 26 feb 2024 | 14,42 | 15,19 | 14,28 | 14,52 | 13,98 | 7.837.107 |
| 23 feb 2024 | 14,47 | 14,52 | 14,11 | 14,34 | 13,81 | 4.022.129 |
| 22 feb 2024 | 14,53 | 14,60 | 14,32 | 14,48 | 13,94 | 2.187.406 |
| 21 feb 2024 | 14,33 | 14,78 | 14,25 | 14,49 | 13,95 | 4.701.242 |
| 20 feb 2024 | 14,40 | 14,45 | 14,10 | 14,33 | 13,80 | 4.867.646 |
| 19 feb 2024 | 14,52 | 14,60 | 14,00 | 14,45 | 13,91 | 6.077.496 |
| 08 feb 2024 | 14,19 | 15,05 | 14,19 | 14,30 | 13,77 | 8.404.779 |
| 07 feb 2024 | 13,57 | 14,32 | 13,42 | 14,08 | 13,56 | 6.705.095 |
| 06 feb 2024 | 12,38 | 13,70 | 11,88 | 13,53 | 13,03 | 6.801.945 |
| 05 feb 2024 | 12,34 | 12,75 | 11,56 | 12,46 | 12,00 | 7.845.897 |
| 02 feb 2024 | 13,21 | 13,30 | 12,11 | 12,46 | 12,00 | 5.694.207 |
| 01 feb 2024 | 13,00 | 13,42 | 12,76 | 13,19 | 12,70 | 5.315.499 |
| 31 ene 2024 | 13,33 | 13,75 | 12,88 | 13,02 | 12,54 | 4.317.089 |
| 30 ene 2024 | 13,65 | 13,92 | 13,32 | 13,39 | 12,89 | 3.589.100 |
| 29 ene 2024 | 14,01 | 14,24 | 13,61 | 13,77 | 13,26 | 4.247.743 |
| 26 ene 2024 | 14,12 | 14,21 | 13,81 | 13,85 | 13,34 | 3.252.814 |
| 25 ene 2024 | 13,64 | 14,13 | 13,54 | 14,12 | 13,60 | 3.651.195 |
| 24 ene 2024 | 13,42 | 13,58 | 13,01 | 13,56 | 13,06 | 3.797.272 |
| 23 ene 2024 | 13,33 | 13,54 | 13,11 | 13,39 | 12,89 | 3.370.162 |
| 22 ene 2024 | 14,16 | 14,21 | 13,30 | 13,34 | 12,85 | 4.360.891 |
| 19 ene 2024 | 14,08 | 14,43 | 13,98 | 14,18 | 13,65 | 3.113.295 |
| 18 ene 2024 | 14,03 | 14,15 | 13,70 | 14,15 | 13,63 | 5.195.727 |
| 17 ene 2024 | 14,46 | 14,47 | 14,07 | 14,10 | 13,58 | 3.558.899 |
| 16 ene 2024 | 14,49 | 14,62 | 14,28 | 14,46 | 13,92 | 2.922.169 |
| 15 ene 2024 | 14,55 | 14,70 | 14,34 | 14,47 | 13,93 | 2.995.815 |
| 12 ene 2024 | 14,73 | 14,95 | 14,61 | 14,70 | 14,15 | 2.489.376 |
| 11 ene 2024 | 14,33 | 14,78 | 14,33 | 14,73 | 14,18 | 2.532.097 |
| 10 ene 2024 | 14,40 | 14,73 | 14,20 | 14,41 | 13,88 | 3.328.715 |
| 09 ene 2024 | 14,41 | 14,75 | 14,35 | 14,52 | 13,98 | 3.748.676 |
| 08 ene 2024 | 14,75 | 14,85 | 14,40 | 14,41 | 13,88 | 3.415.132 |
| 05 ene 2024 | 14,99 | 15,20 | 14,73 | 14,79 | 14,24 | 2.677.809 |
| 04 ene 2024 | 15,03 | 15,03 | 14,88 | 14,97 | 14,41 | 2.592.681 |
| 03 ene 2024 | 15,05 | 15,18 | 14,81 | 14,96 | 14,41 | 3.272.618 |
| 02 ene 2024 | 15,16 | 15,29 | 14,90 | 15,05 | 14,49 | 3.767.942 |
| 29 dic 2023 | 14,88 | 15,17 | 14,70 | 15,16 | 14,60 | 3.452.647 |
| 28 dic 2023 | 14,35 | 14,87 | 14,26 | 14,77 | 14,22 | 4.383.942 |
| 27 dic 2023 | 14,15 | 14,44 | 14,15 | 14,32 | 13,79 | 3.028.685 |
| 26 dic 2023 | 14,48 | 14,51 | 14,16 | 14,16 | 13,63 | 2.983.402 |
| 25 dic 2023 | 14,45 | 14,58 | 14,40 | 14,50 | 13,96 | 1.947.637 |
| 22 dic 2023 | 14,66 | 14,69 | 14,45 | 14,53 | 13,99 | 2.883.248 |
| 21 dic 2023 | 14,66 | 14,79 | 14,47 | 14,66 | 14,12 | 2.803.287 |
| 20 dic 2023 | 14,82 | 14,91 | 14,70 | 14,71 | 14,16 | 2.010.468 |
| 19 dic 2023 | 14,69 | 14,83 | 14,60 | 14,83 | 14,28 | 2.639.981 |
| 18 dic 2023 | 14,98 | 14,99 | 14,61 | 14,69 | 14,15 | 4.675.946 |
| 15 dic 2023 | 15,12 | 15,29 | 14,93 | 15,03 | 14,47 | 2.672.869 |
| *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.