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
57.481,27 +573,95 (+1,01%)
Shanghai Emperor of Cleaning Hi-Tech Co., Ltd (603200.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 | 20,38 | 21,20 | 20,31 | 20,78 | 20,78 | 2.714.935 |
| 27 jun 2024 | 20,45 | 21,00 | 20,23 | 20,38 | 20,38 | 2.613.073 |
| 26 jun 2024 | 19,84 | 20,54 | 19,51 | 20,48 | 20,48 | 2.352.733 |
| 25 jun 2024 | 20,31 | 20,47 | 19,77 | 19,84 | 19,84 | 1.721.818 |
| 24 jun 2024 | 20,60 | 20,85 | 20,10 | 20,20 | 20,20 | 2.094.331 |
| 21 jun 2024 | 20,62 | 21,09 | 20,32 | 20,94 | 20,94 | 2.225.338 |
| 20 jun 2024 | 21,46 | 21,66 | 20,52 | 20,63 | 20,63 | 3.571.669 |
| 19 jun 2024 | 21,36 | 21,75 | 21,16 | 21,60 | 21,60 | 2.996.984 |
| 18 jun 2024 | 20,78 | 21,55 | 20,76 | 21,36 | 21,36 | 2.694.090 |
| 17 jun 2024 | 20,65 | 21,17 | 20,50 | 20,91 | 20,91 | 2.402.500 |
| 14 jun 2024 | 20,64 | 20,92 | 20,32 | 20,77 | 20,77 | 1.831.700 |
| 13 jun 2024 | 20,88 | 20,99 | 20,61 | 20,64 | 20,64 | 1.593.000 |
| 12 jun 2024 | 20,38 | 20,95 | 20,30 | 20,87 | 20,87 | 2.105.711 |
| 11 jun 2024 | 20,50 | 20,60 | 19,95 | 20,51 | 20,51 | 2.163.600 |
| 07 jun 2024 | 20,50 | 20,88 | 20,25 | 20,56 | 20,56 | 3.119.275 |
| 06 jun 2024 | 21,00 | 21,26 | 19,90 | 20,02 | 20,02 | 4.401.900 |
| 05 jun 2024 | 21,56 | 21,60 | 21,10 | 21,15 | 21,15 | 2.067.975 |
| 04 jun 2024 | 21,19 | 21,56 | 20,89 | 21,53 | 21,53 | 2.931.727 |
| 03 jun 2024 | 21,51 | 22,22 | 21,26 | 21,48 | 21,48 | 3.829.168 |
| 31 may 2024 | 22,65 | 22,65 | 21,76 | 21,80 | 21,80 | 5.051.262 |
| 30 may 2024 | 22,74 | 23,20 | 22,34 | 22,69 | 22,69 | 8.307.059 |
| 29 may 2024 | 21,26 | 22,97 | 21,12 | 22,71 | 22,71 | 8.861.483 |
| 28 may 2024 | 21,54 | 21,76 | 21,15 | 21,35 | 21,35 | 3.040.671 |
| 27 may 2024 | 21,06 | 21,83 | 21,06 | 21,72 | 21,72 | 4.111.371 |
| 24 may 2024 | 21,64 | 21,81 | 21,04 | 21,07 | 21,07 | 3.398.967 |
| 23 may 2024 | 22,20 | 22,20 | 21,51 | 21,61 | 21,61 | 4.177.868 |
| 22 may 2024 | 22,38 | 22,77 | 22,25 | 22,39 | 22,39 | 3.073.100 |
| 21 may 2024 | 22,58 | 22,69 | 22,20 | 22,38 | 22,38 | 3.789.257 |
| 20 may 2024 | 23,34 | 23,34 | 22,60 | 22,80 | 22,80 | 5.662.428 |
| 17 may 2024 | 22,78 | 23,58 | 22,50 | 23,36 | 23,36 | 5.946.148 |
| 16 may 2024 | 22,54 | 23,22 | 22,54 | 22,89 | 22,89 | 3.930.191 |
| 15 may 2024 | 22,95 | 23,16 | 22,50 | 22,66 | 22,66 | 3.500.677 |
| 14 may 2024 | 22,78 | 23,10 | 22,63 | 22,90 | 22,90 | 3.637.142 |
| 13 may 2024 | 23,44 | 23,74 | 22,46 | 22,56 | 22,56 | 6.074.529 |
| 10 may 2024 | 23,94 | 24,18 | 23,26 | 23,40 | 23,40 | 7.415.233 |
| 09 may 2024 | 24,30 | 24,96 | 24,11 | 24,27 | 24,27 | 9.182.923 |
| 08 may 2024 | 24,71 | 24,71 | 23,78 | 23,90 | 23,90 | 6.803.309 |
| 07 may 2024 | 25,30 | 25,30 | 24,39 | 24,71 | 24,71 | 8.974.811 |
| 06 may 2024 | 24,50 | 25,50 | 24,50 | 25,36 | 25,36 | 12.732.324 |
| 30 abr 2024 | 23,88 | 24,97 | 23,88 | 24,28 | 24,28 | 14.934.078 |
| 29 abr 2024 | 22,45 | 23,78 | 22,26 | 23,78 | 23,78 | 14.349.681 |
| 26 abr 2024 | 21,27 | 22,00 | 21,23 | 21,62 | 21,62 | 7.110.393 |
| 25 abr 2024 | 20,75 | 22,05 | 20,60 | 21,51 | 21,51 | 6.980.853 |
| 25 abr 2024 | 0.07 Dividendo | |||||
| 24 abr 2024 | 21,32 | 21,62 | 20,82 | 21,11 | 21,04 | 7.151.711 |
| 23 abr 2024 | 21,00 | 21,62 | 20,91 | 21,38 | 21,31 | 5.357.227 |
| 22 abr 2024 | 21,20 | 21,93 | 20,89 | 20,99 | 20,92 | 5.632.294 |
| 19 abr 2024 | 21,69 | 22,08 | 21,05 | 21,78 | 21,71 | 8.487.320 |
| 18 abr 2024 | 21,68 | 22,78 | 20,88 | 21,80 | 21,73 | 11.919.571 |
| 17 abr 2024 | 20,42 | 21,91 | 20,42 | 21,91 | 21,84 | 11.359.708 |
| 16 abr 2024 | 20,76 | 21,28 | 19,67 | 19,92 | 19,85 | 10.580.933 |
| 15 abr 2024 | 22,75 | 24,15 | 21,46 | 21,46 | 21,39 | 14.660.767 |
| 12 abr 2024 | 25,25 | 25,51 | 23,84 | 23,84 | 23,76 | 16.700.354 |
| 11 abr 2024 | 24,60 | 27,39 | 24,60 | 26,49 | 26,40 | 22.492.994 |
| 10 abr 2024 | 26,27 | 26,27 | 24,02 | 24,90 | 24,82 | 21.258.169 |
| 09 abr 2024 | 22,50 | 24,37 | 22,50 | 24,37 | 24,29 | 9.458.438 |
| 08 abr 2024 | 23,20 | 24,60 | 21,92 | 22,15 | 22,08 | 13.476.416 |
| 03 abr 2024 | 25,17 | 27,10 | 22,94 | 24,00 | 23,92 | 20.526.821 |
| 02 abr 2024 | 23,50 | 25,80 | 23,39 | 25,19 | 25,11 | 17.134.868 |
| 01 abr 2024 | 22,28 | 23,79 | 22,11 | 23,49 | 23,41 | 10.326.892 |
| 29 mar 2024 | 22,50 | 23,15 | 22,01 | 22,27 | 22,20 | 7.038.320 |
| 28 mar 2024 | 21,28 | 22,78 | 20,92 | 22,50 | 22,43 | 12.352.669 |
| 27 mar 2024 | 23,56 | 24,20 | 21,50 | 21,52 | 21,45 | 14.770.256 |
| 26 mar 2024 | 21,50 | 22,88 | 21,03 | 22,27 | 22,20 | 12.291.224 |
| 25 mar 2024 | 20,30 | 21,50 | 20,16 | 21,00 | 20,93 | 6.527.363 |
| 22 mar 2024 | 20,39 | 20,95 | 19,76 | 20,49 | 20,42 | 4.711.422 |
| 21 mar 2024 | 20,39 | 20,68 | 20,20 | 20,31 | 20,24 | 3.682.127 |
| 20 mar 2024 | 20,85 | 21,10 | 20,48 | 20,50 | 20,43 | 3.908.852 |
| 19 mar 2024 | 20,50 | 21,64 | 20,41 | 20,83 | 20,76 | 5.827.936 |
| 18 mar 2024 | 20,44 | 21,14 | 20,15 | 20,95 | 20,88 | 5.374.878 |
| 15 mar 2024 | 20,61 | 21,26 | 20,40 | 20,65 | 20,58 | 6.128.146 |
| 14 mar 2024 | 20,38 | 21,46 | 20,10 | 20,71 | 20,64 | 7.294.424 |
| 13 mar 2024 | 19,17 | 20,95 | 19,17 | 20,44 | 20,37 | 9.312.802 |
| 12 mar 2024 | 19,70 | 19,80 | 19,08 | 19,26 | 19,20 | 6.067.778 |
| 11 mar 2024 | 18,41 | 19,98 | 18,41 | 19,87 | 19,80 | 8.016.576 |
| 08 mar 2024 | 18,27 | 18,64 | 17,91 | 18,40 | 18,34 | 3.452.539 |
| 07 mar 2024 | 18,47 | 19,15 | 18,15 | 18,16 | 18,10 | 4.463.885 |
| 06 mar 2024 | 18,24 | 19,18 | 18,24 | 18,46 | 18,40 | 4.428.680 |
| 05 mar 2024 | 18,89 | 19,27 | 18,17 | 18,22 | 18,16 | 5.290.720 |
| 04 mar 2024 | 19,69 | 20,10 | 18,76 | 18,99 | 18,93 | 8.574.608 |
| 01 mar 2024 | 17,70 | 18,77 | 17,70 | 18,77 | 18,71 | 2.101.753 |
| 29 feb 2024 | 16,30 | 17,17 | 16,17 | 17,06 | 17,00 | 3.102.607 |
| 28 feb 2024 | 17,86 | 18,40 | 16,47 | 16,60 | 16,54 | 4.966.840 |
| 27 feb 2024 | 17,58 | 17,89 | 17,22 | 17,85 | 17,79 | 3.219.808 |
| 26 feb 2024 | 17,75 | 18,50 | 17,43 | 17,80 | 17,74 | 4.715.019 |
| 23 feb 2024 | 16,80 | 18,40 | 16,62 | 18,00 | 17,94 | 5.102.814 |
| 22 feb 2024 | 16,43 | 16,88 | 16,40 | 16,79 | 16,73 | 2.419.168 |
| 21 feb 2024 | 16,21 | 17,05 | 16,19 | 16,63 | 16,57 | 3.269.305 |
| 20 feb 2024 | 15,90 | 16,87 | 15,72 | 16,46 | 16,41 | 3.316.133 |
| 19 feb 2024 | 15,30 | 16,17 | 15,09 | 16,00 | 15,95 | 4.092.827 |
| 08 feb 2024 | 14,01 | 15,35 | 13,95 | 15,35 | 15,30 | 4.139.282 |
| 07 feb 2024 | 14,66 | 14,72 | 13,78 | 14,00 | 13,95 | 4.063.663 |
| 06 feb 2024 | 13,37 | 14,99 | 13,18 | 14,66 | 14,61 | 5.028.679 |
| 05 feb 2024 | 15,30 | 15,30 | 13,84 | 14,10 | 14,05 | 5.974.376 |
| 02 feb 2024 | 16,39 | 16,70 | 14,88 | 15,38 | 15,33 | 5.369.205 |
| 01 feb 2024 | 16,63 | 16,82 | 16,00 | 16,48 | 16,43 | 2.874.987 |
| 31 ene 2024 | 17,60 | 17,75 | 16,44 | 16,50 | 16,45 | 3.408.400 |
| 30 ene 2024 | 18,30 | 18,38 | 17,58 | 17,62 | 17,56 | 2.484.270 |
| 29 ene 2024 | 19,51 | 19,54 | 18,36 | 18,49 | 18,43 | 3.612.234 |
| 26 ene 2024 | 19,88 | 20,16 | 19,47 | 19,66 | 19,59 | 3.452.627 |
| *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.