Mercados españoles abiertos en 7 hrs 46 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0885 +0,0002 (+0,02%) Petróleo Brent
77,22 -0,30 (-0,39%) Bitcoin EUR
64.880,47 +1.483,10 (+2,34%)
Jiangsu Teeyer Intelligent Equipment Co.,Ltd. (603273.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 |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 20,08 | 20,18 | 19,50 | 19,73 | 19,73 | 2.933.529 |
| 03 jun 2024 | 20,60 | 20,77 | 19,99 | 20,08 | 20,08 | 2.816.017 |
| 31 may 2024 | 20,61 | 21,30 | 20,60 | 20,79 | 20,79 | 2.773.268 |
| 30 may 2024 | 20,74 | 21,20 | 20,37 | 20,70 | 20,70 | 3.090.052 |
| 29 may 2024 | 20,53 | 20,74 | 20,40 | 20,67 | 20,67 | 2.171.645 |
| 28 may 2024 | 20,79 | 20,84 | 20,43 | 20,45 | 20,45 | 2.171.733 |
| 27 may 2024 | 21,01 | 21,10 | 20,21 | 20,84 | 20,84 | 2.539.367 |
| 24 may 2024 | 21,30 | 21,51 | 20,70 | 20,74 | 20,74 | 3.616.888 |
| 23 may 2024 | 22,05 | 22,05 | 21,35 | 21,47 | 21,47 | 4.195.617 |
| 22 may 2024 | 21,80 | 22,16 | 21,72 | 22,10 | 22,10 | 3.315.659 |
| 21 may 2024 | 22,80 | 22,80 | 21,94 | 22,00 | 22,00 | 5.371.448 |
| 20 may 2024 | 22,83 | 23,13 | 22,62 | 22,70 | 22,70 | 4.106.802 |
| 17 may 2024 | 23,10 | 23,15 | 22,54 | 22,75 | 22,75 | 4.764.643 |
| 16 may 2024 | 22,54 | 23,31 | 22,40 | 23,15 | 23,15 | 6.788.723 |
| 15 may 2024 | 22,61 | 22,98 | 22,32 | 22,36 | 22,36 | 4.440.926 |
| 14 may 2024 | 22,89 | 23,09 | 22,68 | 22,89 | 22,89 | 4.285.818 |
| 13 may 2024 | 23,15 | 23,15 | 22,45 | 22,56 | 22,56 | 4.971.960 |
| 10 may 2024 | 24,12 | 24,12 | 23,14 | 23,31 | 23,31 | 7.721.898 |
| 09 may 2024 | 24,18 | 24,45 | 23,80 | 24,00 | 24,00 | 9.245.022 |
| 08 may 2024 | 25,00 | 25,63 | 23,96 | 24,19 | 24,19 | 20.183.780 |
| 07 may 2024 | 22,71 | 24,64 | 22,27 | 24,64 | 24,64 | 12.669.360 |
| 06 may 2024 | 21,95 | 22,40 | 21,91 | 22,40 | 22,40 | 4.522.930 |
| 30 abr 2024 | 22,35 | 22,38 | 21,43 | 21,64 | 21,64 | 4.558.983 |
| 29 abr 2024 | 21,40 | 22,30 | 21,40 | 22,22 | 22,22 | 5.543.170 |
| 26 abr 2024 | 20,97 | 21,54 | 20,76 | 21,39 | 21,39 | 3.940.687 |
| 25 abr 2024 | 21,20 | 21,43 | 20,81 | 20,97 | 20,97 | 3.927.167 |
| 24 abr 2024 | 20,73 | 21,30 | 20,61 | 21,29 | 21,29 | 4.327.504 |
| 23 abr 2024 | 20,62 | 20,93 | 20,30 | 20,62 | 20,62 | 3.088.891 |
| 22 abr 2024 | 20,79 | 20,98 | 20,14 | 20,67 | 20,67 | 3.565.329 |
| 19 abr 2024 | 21,30 | 21,43 | 20,50 | 20,85 | 20,85 | 5.618.513 |
| 18 abr 2024 | 21,14 | 21,92 | 20,82 | 21,50 | 21,50 | 7.266.746 |
| 17 abr 2024 | 19,49 | 22,14 | 19,49 | 21,43 | 21,43 | 10.967.480 |
| 16 abr 2024 | 23,00 | 23,00 | 21,66 | 21,66 | 21,66 | 1.863.700 |
| 15 abr 2024 | 23,95 | 25,25 | 23,93 | 24,07 | 24,07 | 9.438.579 |
| 12 abr 2024 | 24,20 | 25,09 | 23,64 | 23,81 | 23,81 | 8.141.278 |
| 11 abr 2024 | 23,10 | 24,39 | 23,03 | 24,20 | 24,20 | 8.091.674 |
| 10 abr 2024 | 23,90 | 24,17 | 23,17 | 23,46 | 23,46 | 5.192.094 |
| 09 abr 2024 | 23,58 | 23,70 | 23,06 | 23,70 | 23,70 | 3.516.819 |
| 08 abr 2024 | 23,81 | 24,10 | 23,36 | 23,39 | 23,39 | 4.681.220 |
| 03 abr 2024 | 24,45 | 24,51 | 23,93 | 24,00 | 24,00 | 4.466.522 |
| 02 abr 2024 | 25,08 | 25,09 | 24,20 | 24,55 | 24,55 | 6.290.288 |
| 01 abr 2024 | 25,08 | 25,40 | 24,70 | 25,03 | 25,03 | 6.124.799 |
| 29 mar 2024 | 24,45 | 25,25 | 24,32 | 24,98 | 24,98 | 7.357.156 |
| 28 mar 2024 | 23,96 | 24,84 | 23,90 | 24,37 | 24,37 | 8.441.701 |
| 27 mar 2024 | 24,51 | 25,30 | 24,01 | 24,01 | 24,01 | 9.820.285 |
| 26 mar 2024 | 24,51 | 24,88 | 24,20 | 24,65 | 24,65 | 8.928.393 |
| 25 mar 2024 | 26,71 | 26,80 | 25,02 | 25,02 | 25,02 | 15.034.170 |
| 22 mar 2024 | 29,64 | 29,64 | 27,78 | 27,80 | 27,80 | 17.245.660 |
| 21 mar 2024 | 27,98 | 29,66 | 27,60 | 29,65 | 29,65 | 21.597.790 |
| 20 mar 2024 | 28,50 | 29,18 | 28,20 | 28,36 | 28,36 | 14.241.890 |
| 19 mar 2024 | 27,90 | 28,80 | 27,62 | 28,73 | 28,73 | 18.516.210 |
| 18 mar 2024 | 27,80 | 28,10 | 27,46 | 28,06 | 28,06 | 12.523.870 |
| 15 mar 2024 | 27,20 | 27,89 | 26,74 | 27,46 | 27,46 | 13.105.770 |
| 14 mar 2024 | 29,65 | 29,80 | 26,92 | 27,48 | 27,48 | 19.996.350 |
| 13 mar 2024 | 29,04 | 29,91 | 28,48 | 29,57 | 29,57 | 21.203.130 |
| 12 mar 2024 | 29,65 | 30,29 | 29,24 | 29,62 | 29,62 | 20.599.100 |
| 11 mar 2024 | 30,11 | 30,76 | 29,23 | 29,72 | 29,72 | 23.895.390 |
| 08 mar 2024 | 32,27 | 34,00 | 29,90 | 31,00 | 31,00 | 34.734.210 |
| 07 mar 2024 | 38,04 | 38,04 | 32,02 | 32,60 | 32,60 | 38.960.880 |
| 06 mar 2024 | 34,30 | 34,58 | 32,78 | 34,58 | 34,58 | 23.350.740 |
| 05 mar 2024 | 29,00 | 31,44 | 25,72 | 31,44 | 31,44 | 32.321.780 |
| 04 mar 2024 | 25,00 | 28,58 | 24,99 | 28,58 | 28,58 | 30.723.380 |
| 01 mar 2024 | 25,97 | 25,98 | 24,63 | 25,98 | 25,98 | 31.051.250 |
| 29 feb 2024 | 22,00 | 23,62 | 21,60 | 23,62 | 23,62 | 23.702.330 |
| 28 feb 2024 | 19,74 | 21,47 | 19,58 | 21,47 | 21,47 | 21.832.210 |
| 27 feb 2024 | 18,87 | 19,52 | 18,76 | 19,52 | 19,52 | 6.969.058 |
| 26 feb 2024 | 18,78 | 19,43 | 18,33 | 19,10 | 19,10 | 9.594.096 |
| 23 feb 2024 | 17,59 | 18,95 | 17,50 | 18,52 | 18,52 | 9.623.008 |
| 22 feb 2024 | 16,88 | 17,80 | 16,87 | 17,59 | 17,59 | 6.364.750 |
| 21 feb 2024 | 16,81 | 17,66 | 16,66 | 17,12 | 17,12 | 8.156.611 |
| 20 feb 2024 | 16,35 | 17,35 | 15,92 | 17,07 | 17,07 | 6.959.547 |
| 19 feb 2024 | 15,68 | 16,38 | 15,68 | 16,36 | 16,36 | 5.801.940 |
| 08 feb 2024 | 14,63 | 15,74 | 14,48 | 15,56 | 15,56 | 6.134.714 |
| 07 feb 2024 | 15,30 | 15,49 | 14,18 | 14,55 | 14,55 | 7.114.985 |
| 06 feb 2024 | 14,53 | 15,67 | 13,73 | 15,26 | 15,26 | 7.410.834 |
| 05 feb 2024 | 16,91 | 16,91 | 15,23 | 15,23 | 15,23 | 4.991.712 |
| 02 feb 2024 | 17,60 | 17,97 | 16,32 | 16,92 | 16,92 | 5.468.907 |
| 01 feb 2024 | 18,00 | 18,05 | 17,37 | 17,57 | 17,57 | 4.749.181 |
| 31 ene 2024 | 18,81 | 19,35 | 17,92 | 18,05 | 18,05 | 5.648.868 |
| 30 ene 2024 | 20,34 | 20,48 | 18,93 | 19,01 | 19,01 | 7.534.800 |
| 29 ene 2024 | 21,51 | 21,70 | 20,31 | 20,97 | 20,97 | 7.779.808 |
| 26 ene 2024 | 21,06 | 21,49 | 20,62 | 20,78 | 20,78 | 6.545.735 |
| 25 ene 2024 | 20,20 | 21,09 | 20,02 | 21,05 | 21,05 | 7.250.320 |
| 24 ene 2024 | 20,40 | 20,76 | 19,60 | 20,60 | 20,60 | 7.053.092 |
| 23 ene 2024 | 20,26 | 20,75 | 20,02 | 20,35 | 20,35 | 5.510.416 |
| 22 ene 2024 | 21,50 | 21,60 | 20,00 | 20,23 | 20,23 | 7.380.801 |
| 19 ene 2024 | 22,40 | 22,41 | 21,55 | 21,55 | 21,55 | 7.518.130 |
| 18 ene 2024 | 22,80 | 22,93 | 21,93 | 22,46 | 22,46 | 8.753.751 |
| 17 ene 2024 | 25,28 | 25,40 | 23,11 | 23,28 | 23,28 | 13.036.890 |
| 16 ene 2024 | 27,09 | 27,10 | 24,80 | 25,68 | 25,68 | 13.259.670 |
| 15 ene 2024 | 27,72 | 28,29 | 27,27 | 27,31 | 27,31 | 10.022.340 |
| 12 ene 2024 | 27,50 | 28,88 | 26,88 | 28,42 | 28,42 | 16.100.050 |
| 11 ene 2024 | 28,00 | 28,47 | 26,75 | 28,06 | 28,06 | 14.578.920 |
| 10 ene 2024 | 26,77 | 29,33 | 26,77 | 28,48 | 28,48 | 21.536.530 |
| 09 ene 2024 | 25,89 | 28,50 | 25,89 | 27,70 | 27,70 | 21.808.440 |
| 08 ene 2024 | 26,08 | 27,47 | 25,64 | 26,02 | 26,02 | 15.834.820 |
| 05 ene 2024 | 26,51 | 28,10 | 26,13 | 26,92 | 26,92 | 30.876.660 |
| 04 ene 2024 | 24,40 | 26,51 | 24,20 | 26,51 | 26,51 | 17.526.420 |
| 03 ene 2024 | 25,40 | 25,42 | 23,51 | 24,10 | 24,10 | 8.636.989 |
| 02 ene 2024 | 24,95 | 25,43 | 24,88 | 25,27 | 25,27 | 6.838.001 |
| *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.