Mercados españoles cerrados
S&P 500
5.457,94 +26,34 (+0,48%) Nasdaq
17.778,00 +89,11 (+0,50%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0728 +0,0020 (+0,18%) Petróleo Brent
83,63 +1,01 (+1,22%) Bitcoin EUR
61.367,93 -674,17 (-1,09%)
Jiangsu Seagull Cooling Tower Co.,Ltd. (603269.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 10,15 | 10,33 | 9,87 | 10,05 | 10,05 | 4.658.495 |
| 14 jun 2024 | 10,00 | 10,31 | 9,89 | 10,21 | 10,21 | 3.692.617 |
| 13 jun 2024 | 9,96 | 10,09 | 9,85 | 10,08 | 10,08 | 3.444.274 |
| 12 jun 2024 | 9,59 | 10,09 | 9,49 | 9,94 | 9,94 | 4.616.062 |
| 11 jun 2024 | 9,64 | 9,68 | 9,37 | 9,59 | 9,59 | 3.229.134 |
| 07 jun 2024 | 9,40 | 9,89 | 9,35 | 9,70 | 9,70 | 7.164.204 |
| 06 jun 2024 | 9,96 | 9,96 | 9,17 | 9,30 | 9,30 | 6.930.802 |
| 05 jun 2024 | 10,08 | 10,17 | 9,72 | 9,86 | 9,86 | 5.364.596 |
| 04 jun 2024 | 10,45 | 10,45 | 9,91 | 10,08 | 10,08 | 5.898.836 |
| 03 jun 2024 | 10,19 | 10,68 | 10,00 | 10,38 | 10,38 | 6.603.096 |
| 03 jun 2024 | 0.3 Dividendo | |||||
| 03 jun 2024 | 1.4:1 Split de acciones | |||||
| 31 may 2024 | 10,32 | 10,48 | 10,27 | 10,36 | 10,06 | 4.735.500 |
| 30 may 2024 | 10,54 | 10,85 | 10,24 | 10,32 | 10,02 | 7.044.660 |
| 29 may 2024 | 10,60 | 10,79 | 10,47 | 10,54 | 10,24 | 4.537.902 |
| 28 may 2024 | 10,59 | 10,74 | 10,46 | 10,69 | 10,38 | 6.401.500 |
| 27 may 2024 | 10,26 | 10,57 | 10,00 | 10,52 | 10,22 | 8.416.100 |
| 24 may 2024 | 10,15 | 10,75 | 10,11 | 10,37 | 10,07 | 11.411.358 |
| 23 may 2024 | 10,49 | 10,50 | 10,07 | 10,22 | 9,93 | 6.615.826 |
| 22 may 2024 | 10,49 | 10,61 | 10,36 | 10,59 | 10,28 | 4.395.846 |
| 21 may 2024 | 10,63 | 10,70 | 10,37 | 10,57 | 10,27 | 5.597.137 |
| 20 may 2024 | 10,62 | 10,94 | 10,53 | 10,79 | 10,48 | 6.582.702 |
| 17 may 2024 | 10,66 | 10,78 | 10,41 | 10,67 | 10,36 | 6.356.350 |
| 16 may 2024 | 10,46 | 10,99 | 10,46 | 10,66 | 10,36 | 6.952.848 |
| 15 may 2024 | 10,95 | 10,97 | 10,46 | 10,51 | 10,20 | 7.865.331 |
| 14 may 2024 | 10,92 | 10,96 | 10,67 | 10,85 | 10,54 | 6.005.206 |
| 13 may 2024 | 10,59 | 11,07 | 10,46 | 10,92 | 10,61 | 9.285.045 |
| 10 may 2024 | 10,74 | 10,76 | 10,38 | 10,64 | 10,33 | 8.194.823 |
| 09 may 2024 | 10,72 | 10,99 | 10,56 | 10,84 | 10,52 | 12.114.319 |
| 08 may 2024 | 11,05 | 11,33 | 10,75 | 10,82 | 10,51 | 11.970.700 |
| 07 may 2024 | 10,93 | 11,41 | 10,86 | 11,04 | 10,72 | 20.705.885 |
| 06 may 2024 | 10,72 | 11,59 | 10,11 | 11,29 | 10,96 | 34.042.604 |
| 30 abr 2024 | 15,33 | 15,55 | 14,39 | 14,75 | 14,32 | 23.269.737 |
| 29 abr 2024 | 14,14 | 14,14 | 13,80 | 14,14 | 13,73 | 11.900.087 |
| 26 abr 2024 | 12,42 | 13,00 | 12,31 | 12,85 | 12,48 | 3.657.267 |
| 25 abr 2024 | 12,65 | 12,65 | 12,35 | 12,45 | 12,09 | 2.689.214 |
| 24 abr 2024 | 12,01 | 12,84 | 12,01 | 12,68 | 12,31 | 4.317.033 |
| 23 abr 2024 | 11,92 | 12,39 | 11,72 | 12,13 | 11,78 | 3.448.500 |
| 22 abr 2024 | 11,91 | 12,04 | 11,59 | 11,80 | 11,46 | 3.340.800 |
| 19 abr 2024 | 11,82 | 12,10 | 11,60 | 12,08 | 11,73 | 6.090.376 |
| 18 abr 2024 | 11,60 | 12,30 | 11,50 | 11,83 | 11,49 | 9.447.779 |
| 17 abr 2024 | 10,79 | 11,61 | 10,70 | 11,61 | 11,27 | 5.873.677 |
| 16 abr 2024 | 11,40 | 11,40 | 10,30 | 10,55 | 10,24 | 7.160.728 |
| 15 abr 2024 | 12,35 | 12,35 | 11,12 | 11,41 | 11,08 | 7.312.162 |
| 12 abr 2024 | 12,32 | 12,51 | 12,12 | 12,35 | 11,99 | 3.174.960 |
| 11 abr 2024 | 12,32 | 12,45 | 12,12 | 12,27 | 11,91 | 4.743.360 |
| 10 abr 2024 | 12,92 | 12,93 | 12,20 | 12,38 | 12,02 | 4.613.680 |
| 09 abr 2024 | 12,78 | 13,17 | 12,60 | 13,00 | 12,62 | 3.957.301 |
| 08 abr 2024 | 13,57 | 13,57 | 12,78 | 12,90 | 12,53 | 4.091.820 |
| 03 abr 2024 | 13,70 | 13,80 | 13,06 | 13,57 | 13,18 | 4.637.542 |
| 02 abr 2024 | 13,75 | 14,05 | 13,54 | 13,72 | 13,32 | 4.846.949 |
| 01 abr 2024 | 13,40 | 13,93 | 13,30 | 13,84 | 13,44 | 5.729.275 |
| 29 mar 2024 | 13,32 | 13,75 | 13,20 | 13,40 | 13,01 | 3.178.736 |
| 28 mar 2024 | 13,46 | 13,68 | 13,16 | 13,34 | 12,95 | 5.440.436 |
| 27 mar 2024 | 13,96 | 14,02 | 13,10 | 13,29 | 12,91 | 5.800.686 |
| 26 mar 2024 | 13,83 | 14,39 | 13,50 | 13,88 | 13,48 | 7.011.258 |
| 25 mar 2024 | 14,39 | 14,99 | 13,90 | 13,95 | 13,55 | 9.617.904 |
| 22 mar 2024 | 14,44 | 15,16 | 13,72 | 14,93 | 14,50 | 15.581.057 |
| 21 mar 2024 | 16,40 | 16,40 | 14,82 | 15,06 | 14,62 | 21.158.064 |
| 20 mar 2024 | 15,40 | 16,47 | 14,96 | 16,47 | 15,99 | 15.389.074 |
| 19 mar 2024 | 13,57 | 14,97 | 13,48 | 14,97 | 14,54 | 9.923.571 |
| 18 mar 2024 | 13,60 | 13,99 | 13,21 | 13,61 | 13,22 | 6.110.618 |
| 15 mar 2024 | 12,66 | 14,00 | 12,51 | 13,77 | 13,37 | 8.811.359 |
| 14 mar 2024 | 12,36 | 12,76 | 12,24 | 12,76 | 12,39 | 5.288.054 |
| 13 mar 2024 | 12,10 | 12,45 | 12,03 | 12,42 | 12,06 | 3.547.399 |
| 12 mar 2024 | 12,03 | 12,34 | 11,75 | 12,20 | 11,85 | 4.754.590 |
| 11 mar 2024 | 11,32 | 12,15 | 11,20 | 12,08 | 11,73 | 7.367.440 |
| 08 mar 2024 | 11,30 | 11,51 | 11,25 | 11,32 | 10,99 | 2.720.200 |
| 07 mar 2024 | 11,44 | 11,66 | 11,14 | 11,30 | 10,97 | 4.265.875 |
| 06 mar 2024 | 11,60 | 11,70 | 11,28 | 11,48 | 11,15 | 5.185.864 |
| 05 mar 2024 | 11,10 | 12,30 | 11,07 | 11,69 | 11,35 | 11.670.229 |
| 04 mar 2024 | 10,85 | 11,44 | 10,60 | 11,31 | 10,98 | 10.542.250 |
| 01 mar 2024 | 10,85 | 11,10 | 10,55 | 10,79 | 10,48 | 8.580.555 |
| 29 feb 2024 | 10,16 | 11,00 | 9,93 | 10,83 | 10,52 | 11.498.958 |
| 28 feb 2024 | 11,16 | 11,85 | 10,28 | 10,35 | 10,05 | 10.501.811 |
| 27 feb 2024 | 10,41 | 11,40 | 10,36 | 11,18 | 10,86 | 7.947.073 |
| 26 feb 2024 | 10,50 | 10,90 | 10,30 | 10,45 | 10,15 | 7.704.621 |
| 23 feb 2024 | 10,25 | 10,52 | 10,01 | 10,45 | 10,15 | 8.868.179 |
| 22 feb 2024 | 11,20 | 11,20 | 9,90 | 10,25 | 9,95 | 13.779.771 |
| 21 feb 2024 | 9,43 | 10,36 | 9,43 | 10,36 | 10,06 | 6.932.248 |
| 20 feb 2024 | 8,70 | 9,57 | 8,55 | 9,42 | 9,15 | 9.310.213 |
| 19 feb 2024 | 8,45 | 8,84 | 8,17 | 8,75 | 8,50 | 12.496.493 |
| 08 feb 2024 | 7,24 | 8,04 | 7,24 | 8,04 | 7,81 | 9.967.685 |
| 07 feb 2024 | 8,06 | 8,10 | 7,31 | 7,31 | 7,10 | 6.925.840 |
| 06 feb 2024 | 7,75 | 8,52 | 7,70 | 8,12 | 7,88 | 7.820.780 |
| 05 feb 2024 | 9,53 | 9,53 | 8,55 | 8,55 | 8,30 | 4.109.380 |
| 02 feb 2024 | 10,32 | 10,62 | 9,30 | 9,50 | 9,22 | 4.905.115 |
| 01 feb 2024 | 10,45 | 10,50 | 9,99 | 10,22 | 9,92 | 3.203.425 |
| 31 ene 2024 | 11,30 | 11,32 | 10,45 | 10,45 | 10,15 | 4.229.424 |
| 30 ene 2024 | 11,83 | 11,83 | 11,11 | 11,16 | 10,84 | 2.930.100 |
| 29 ene 2024 | 12,23 | 12,28 | 11,70 | 11,87 | 11,53 | 2.580.410 |
| 26 ene 2024 | 12,21 | 12,49 | 12,10 | 12,19 | 11,84 | 3.700.155 |
| 25 ene 2024 | 11,83 | 12,29 | 11,69 | 12,23 | 11,88 | 3.450.650 |
| 24 ene 2024 | 11,58 | 12,15 | 11,43 | 11,80 | 11,46 | 3.241.700 |
| 23 ene 2024 | 11,75 | 11,75 | 11,30 | 11,62 | 11,28 | 3.420.100 |
| 22 ene 2024 | 12,50 | 12,56 | 11,66 | 11,67 | 11,33 | 4.330.956 |
| 19 ene 2024 | 12,77 | 12,84 | 12,42 | 12,43 | 12,07 | 3.233.945 |
| 18 ene 2024 | 13,03 | 13,13 | 12,60 | 12,77 | 12,40 | 5.413.372 |
| 17 ene 2024 | 13,48 | 13,78 | 13,18 | 13,22 | 12,84 | 4.442.429 |
| 16 ene 2024 | 13,91 | 14,24 | 13,39 | 13,63 | 13,24 | 6.341.034 |
| *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.