Mercados españoles abiertos en 4 hrs 28 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.709,51 +367,97 (+0,94%) Dólar/Euro
1,0699 -0,0010 (-0,10%) Petróleo Brent
86,75 +0,36 (+0,42%) Bitcoin EUR
57.739,86 +728,06 (+1,28%)
Zhejiang Wufangzhai Industry Co., Ltd. (603237.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 10:15AM CST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,45 | 24,83 | 24,45 | 24,75 | 24,75 | 75.400 |
| 27 jun 2024 | 25,14 | 25,14 | 24,68 | 24,70 | 24,70 | 265.123 |
| 26 jun 2024 | 24,78 | 24,95 | 24,55 | 24,91 | 24,91 | 436.712 |
| 25 jun 2024 | 24,63 | 24,83 | 24,55 | 24,76 | 24,76 | 266.763 |
| 24 jun 2024 | 24,57 | 24,74 | 24,00 | 24,44 | 24,44 | 336.740 |
| 21 jun 2024 | 24,49 | 24,77 | 24,38 | 24,72 | 24,72 | 316.423 |
| 20 jun 2024 | 24,70 | 24,81 | 24,33 | 24,53 | 24,53 | 349.899 |
| 19 jun 2024 | 24,78 | 24,89 | 24,58 | 24,70 | 24,70 | 412.560 |
| 18 jun 2024 | 25,00 | 25,30 | 24,76 | 24,78 | 24,78 | 524.280 |
| 17 jun 2024 | 25,54 | 25,54 | 25,00 | 25,15 | 25,15 | 571.256 |
| 14 jun 2024 | 25,45 | 25,95 | 25,45 | 25,59 | 25,59 | 445.692 |
| 13 jun 2024 | 25,63 | 25,88 | 25,39 | 25,71 | 25,71 | 663.340 |
| 12 jun 2024 | 25,66 | 25,67 | 25,38 | 25,63 | 25,63 | 518.020 |
| 11 jun 2024 | 26,60 | 26,60 | 25,33 | 25,59 | 25,59 | 1.128.673 |
| 07 jun 2024 | 26,51 | 27,10 | 26,51 | 26,72 | 26,72 | 875.060 |
| 06 jun 2024 | 27,36 | 27,72 | 26,37 | 26,81 | 26,81 | 1.292.220 |
| 05 jun 2024 | 27,91 | 28,05 | 27,32 | 27,32 | 27,32 | 995.140 |
| 04 jun 2024 | 28,08 | 28,33 | 27,54 | 27,88 | 27,88 | 1.173.399 |
| 03 jun 2024 | 27,72 | 29,16 | 27,18 | 28,22 | 28,22 | 1.885.873 |
| 31 may 2024 | 27,39 | 27,97 | 27,32 | 27,92 | 27,92 | 919.902 |
| 30 may 2024 | 27,92 | 28,06 | 27,28 | 27,44 | 27,44 | 919.450 |
| 29 may 2024 | 28,28 | 28,43 | 27,92 | 28,12 | 28,12 | 779.360 |
| 28 may 2024 | 28,55 | 28,58 | 28,12 | 28,28 | 28,28 | 793.938 |
| 27 may 2024 | 28,15 | 28,80 | 28,15 | 28,55 | 28,55 | 1.221.650 |
| 24 may 2024 | 27,98 | 28,45 | 27,90 | 28,06 | 28,06 | 709.299 |
| 23 may 2024 | 28,38 | 28,49 | 27,79 | 27,91 | 27,91 | 923.601 |
| 22 may 2024 | 28,57 | 28,78 | 28,51 | 28,52 | 28,52 | 803.700 |
| 21 may 2024 | 28,72 | 28,88 | 28,41 | 28,72 | 28,72 | 837.195 |
| 20 may 2024 | 28,58 | 29,00 | 28,50 | 28,69 | 28,69 | 1.143.596 |
| 17 may 2024 | 28,16 | 28,55 | 28,10 | 28,53 | 28,53 | 1.201.830 |
| 16 may 2024 | 27,95 | 28,59 | 27,82 | 28,16 | 28,16 | 948.218 |
| 15 may 2024 | 28,29 | 28,36 | 27,85 | 27,88 | 27,88 | 731.930 |
| 14 may 2024 | 27,99 | 28,61 | 27,91 | 28,30 | 28,30 | 891.210 |
| 13 may 2024 | 28,30 | 28,48 | 27,94 | 27,99 | 27,99 | 810.180 |
| 10 may 2024 | 28,60 | 28,88 | 28,23 | 28,49 | 28,49 | 800.390 |
| 09 may 2024 | 28,36 | 28,78 | 28,30 | 28,58 | 28,58 | 814.670 |
| 08 may 2024 | 28,46 | 28,68 | 28,31 | 28,36 | 28,36 | 762.500 |
| 07 may 2024 | 28,67 | 28,74 | 28,34 | 28,50 | 28,50 | 994.140 |
| 06 may 2024 | 28,21 | 28,82 | 28,16 | 28,60 | 28,60 | 1.475.105 |
| 30 abr 2024 | 27,75 | 28,26 | 27,75 | 28,02 | 28,02 | 1.094.230 |
| 29 abr 2024 | 27,23 | 27,79 | 27,19 | 27,74 | 27,74 | 1.162.860 |
| 26 abr 2024 | 27,39 | 27,55 | 27,05 | 27,30 | 27,30 | 1.062.480 |
| 25 abr 2024 | 27,16 | 28,28 | 27,16 | 27,38 | 27,38 | 1.266.170 |
| 24 abr 2024 | 27,71 | 27,80 | 27,29 | 27,53 | 27,53 | 631.680 |
| 23 abr 2024 | 27,72 | 27,95 | 27,60 | 27,71 | 27,71 | 641.719 |
| 22 abr 2024 | 27,19 | 27,90 | 27,06 | 27,77 | 27,77 | 910.314 |
| 19 abr 2024 | 27,10 | 27,50 | 26,83 | 27,22 | 27,22 | 510.720 |
| 18 abr 2024 | 26,71 | 27,93 | 26,53 | 27,24 | 27,24 | 1.107.990 |
| 17 abr 2024 | 26,28 | 26,80 | 26,28 | 26,71 | 26,71 | 751.420 |
| 16 abr 2024 | 27,50 | 27,50 | 26,10 | 26,20 | 26,20 | 1.075.761 |
| 15 abr 2024 | 27,55 | 27,86 | 27,04 | 27,63 | 27,63 | 924.131 |
| 12 abr 2024 | 27,60 | 27,80 | 27,41 | 27,70 | 27,70 | 553.371 |
| 11 abr 2024 | 27,93 | 28,08 | 27,65 | 27,70 | 27,70 | 658.110 |
| 10 abr 2024 | 28,30 | 28,44 | 27,80 | 27,97 | 27,97 | 834.480 |
| 09 abr 2024 | 27,51 | 28,33 | 27,33 | 28,29 | 28,29 | 1.162.350 |
| 08 abr 2024 | 28,01 | 28,22 | 27,56 | 27,65 | 27,65 | 1.140.414 |
| 03 abr 2024 | 27,52 | 28,04 | 27,44 | 28,01 | 28,01 | 1.049.360 |
| 02 abr 2024 | 27,55 | 27,75 | 27,31 | 27,51 | 27,51 | 616.719 |
| 01 abr 2024 | 27,26 | 27,58 | 27,14 | 27,57 | 27,57 | 838.918 |
| 29 mar 2024 | 26,91 | 27,20 | 26,80 | 27,14 | 27,14 | 257.060 |
| 28 mar 2024 | 26,52 | 27,27 | 26,48 | 26,95 | 26,95 | 685.260 |
| 27 mar 2024 | 26,69 | 27,21 | 26,69 | 26,80 | 26,80 | 692.260 |
| 26 mar 2024 | 27,00 | 27,00 | 26,48 | 26,71 | 26,71 | 699.600 |
| 25 mar 2024 | 27,11 | 27,55 | 26,71 | 26,72 | 26,72 | 823.200 |
| 22 mar 2024 | 27,84 | 27,85 | 27,00 | 27,25 | 27,25 | 847.620 |
| 21 mar 2024 | 28,25 | 28,44 | 27,58 | 27,84 | 27,84 | 1.280.900 |
| 20 mar 2024 | 27,86 | 28,40 | 27,81 | 28,25 | 28,25 | 1.153.559 |
| 19 mar 2024 | 27,50 | 27,98 | 27,50 | 27,83 | 27,83 | 901.800 |
| 18 mar 2024 | 27,26 | 27,49 | 27,10 | 27,49 | 27,49 | 804.295 |
| 15 mar 2024 | 27,04 | 27,27 | 27,00 | 27,25 | 27,25 | 532.740 |
| 14 mar 2024 | 27,00 | 27,36 | 26,80 | 27,04 | 27,04 | 577.080 |
| 13 mar 2024 | 27,20 | 27,44 | 27,04 | 27,17 | 27,17 | 863.160 |
| 12 mar 2024 | 26,84 | 27,40 | 26,71 | 27,30 | 27,30 | 1.259.348 |
| 11 mar 2024 | 26,44 | 26,80 | 26,38 | 26,80 | 26,80 | 897.630 |
| 08 mar 2024 | 26,68 | 26,68 | 26,33 | 26,43 | 26,43 | 392.880 |
| 07 mar 2024 | 26,55 | 26,94 | 26,28 | 26,53 | 26,53 | 832.314 |
| 06 mar 2024 | 26,39 | 26,88 | 26,24 | 26,55 | 26,55 | 831.246 |
| 05 mar 2024 | 26,39 | 26,59 | 25,91 | 26,49 | 26,49 | 1.221.822 |
| 04 mar 2024 | 26,58 | 26,84 | 26,10 | 26,39 | 26,39 | 973.841 |
| 01 mar 2024 | 26,72 | 26,72 | 26,33 | 26,59 | 26,59 | 676.980 |
| 29 feb 2024 | 26,13 | 26,76 | 26,13 | 26,65 | 26,65 | 1.214.961 |
| 28 feb 2024 | 27,64 | 28,10 | 26,54 | 26,56 | 26,56 | 1.890.671 |
| 27 feb 2024 | 27,35 | 27,80 | 27,05 | 27,72 | 27,72 | 1.015.860 |
| 26 feb 2024 | 27,24 | 27,48 | 26,87 | 27,35 | 27,35 | 764.980 |
| 23 feb 2024 | 27,28 | 27,45 | 26,87 | 27,26 | 27,26 | 734.957 |
| 22 feb 2024 | 27,27 | 27,36 | 26,79 | 27,15 | 27,15 | 619.580 |
| 21 feb 2024 | 26,64 | 27,56 | 26,43 | 27,21 | 27,21 | 736.083 |
| 20 feb 2024 | 26,94 | 27,15 | 26,55 | 26,83 | 26,83 | 549.044 |
| 19 feb 2024 | 27,01 | 27,48 | 26,98 | 27,17 | 27,17 | 545.369 |
| 08 feb 2024 | 26,36 | 27,70 | 26,28 | 27,17 | 27,17 | 725.552 |
| 07 feb 2024 | 26,43 | 27,08 | 26,00 | 26,36 | 26,36 | 739.881 |
| 06 feb 2024 | 25,51 | 27,20 | 24,00 | 26,58 | 26,58 | 1.227.185 |
| 05 feb 2024 | 26,56 | 26,70 | 24,88 | 26,00 | 26,00 | 1.273.361 |
| 02 feb 2024 | 26,47 | 27,80 | 25,70 | 26,26 | 26,26 | 801.224 |
| 01 feb 2024 | 25,88 | 28,20 | 25,40 | 26,64 | 26,64 | 869.415 |
| 31 ene 2024 | 27,00 | 27,00 | 25,82 | 25,90 | 25,90 | 786.729 |
| 30 ene 2024 | 27,55 | 27,74 | 27,01 | 27,01 | 27,01 | 411.595 |
| 29 ene 2024 | 27,52 | 27,90 | 27,46 | 27,70 | 27,70 | 513.940 |
| 26 ene 2024 | 28,05 | 28,33 | 27,56 | 27,66 | 27,66 | 733.445 |
| 25 ene 2024 | 28,02 | 28,47 | 27,83 | 28,24 | 28,24 | 734.620 |
| *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.