Mercados españoles cerrados en 1 hr 6 mins
IBEX 35
11.028,60 -90,30 (-0,81%) Euro Stoxx 50
4.918,41 -17,56 (-0,36%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,38 +0,37 (+0,44%) Oro
2.310,20 -20,60 (-0,88%) Bitcoin EUR
57.846,93 +215,29 (+0,37%)
Foshan Haitian Flavouring and Food Company Ltd. (603288.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 35,26 | 35,31 | 34,32 | 34,93 | 34,93 | 10.758.859 |
| 25 jun 2024 | 35,38 | 35,67 | 35,05 | 35,26 | 35,26 | 8.895.635 |
| 24 jun 2024 | 34,80 | 35,79 | 34,04 | 35,38 | 35,38 | 17.062.599 |
| 21 jun 2024 | 34,66 | 34,75 | 34,00 | 34,35 | 34,35 | 10.777.561 |
| 20 jun 2024 | 34,95 | 35,21 | 34,62 | 34,67 | 34,67 | 6.099.494 |
| 19 jun 2024 | 35,50 | 35,50 | 34,92 | 35,02 | 35,02 | 6.074.442 |
| 19 jun 2024 | 0.66 Dividendo | |||||
| 18 jun 2024 | 36,03 | 36,32 | 35,78 | 36,02 | 35,36 | 6.773.446 |
| 17 jun 2024 | 35,86 | 36,07 | 35,65 | 35,96 | 35,30 | 6.724.668 |
| 14 jun 2024 | 35,40 | 36,07 | 35,07 | 35,94 | 35,28 | 10.436.326 |
| 13 jun 2024 | 35,53 | 35,58 | 35,25 | 35,41 | 34,76 | 5.781.544 |
| 12 jun 2024 | 35,30 | 35,79 | 35,30 | 35,53 | 34,88 | 6.682.905 |
| 11 jun 2024 | 35,38 | 35,57 | 35,05 | 35,35 | 34,70 | 6.068.227 |
| 07 jun 2024 | 35,95 | 36,15 | 35,30 | 35,46 | 34,81 | 7.824.887 |
| 06 jun 2024 | 36,04 | 36,33 | 35,65 | 35,74 | 35,09 | 7.959.279 |
| 05 jun 2024 | 36,18 | 36,42 | 35,95 | 36,02 | 35,36 | 6.310.257 |
| 04 jun 2024 | 35,57 | 36,18 | 35,51 | 36,03 | 35,37 | 7.549.310 |
| 03 jun 2024 | 35,80 | 35,90 | 35,30 | 35,60 | 34,95 | 8.337.145 |
| 31 may 2024 | 36,39 | 36,48 | 35,80 | 35,80 | 35,14 | 7.861.163 |
| 30 may 2024 | 36,05 | 36,39 | 35,90 | 36,12 | 35,46 | 7.558.304 |
| 29 may 2024 | 35,81 | 36,18 | 35,81 | 36,00 | 35,34 | 5.789.907 |
| 28 may 2024 | 36,15 | 36,18 | 35,72 | 35,81 | 35,15 | 7.350.511 |
| 27 may 2024 | 36,02 | 36,24 | 35,59 | 36,21 | 35,55 | 11.507.571 |
| 24 may 2024 | 36,77 | 36,88 | 36,01 | 36,01 | 35,35 | 17.869.628 |
| 23 may 2024 | 37,70 | 37,78 | 37,00 | 37,09 | 36,41 | 10.989.346 |
| 22 may 2024 | 38,56 | 38,56 | 37,74 | 37,91 | 37,22 | 13.508.667 |
| 21 may 2024 | 38,30 | 38,96 | 37,84 | 38,96 | 38,25 | 8.192.001 |
| 20 may 2024 | 38,00 | 38,85 | 38,00 | 38,35 | 37,65 | 13.006.733 |
| 17 may 2024 | 37,50 | 38,04 | 37,23 | 38,00 | 37,30 | 10.300.262 |
| 16 may 2024 | 38,00 | 38,05 | 37,28 | 37,50 | 36,81 | 9.896.898 |
| 15 may 2024 | 38,28 | 38,50 | 37,86 | 37,90 | 37,21 | 5.388.410 |
| 14 may 2024 | 38,64 | 38,91 | 38,21 | 38,30 | 37,60 | 8.423.101 |
| 13 may 2024 | 38,61 | 38,82 | 38,16 | 38,64 | 37,93 | 6.273.493 |
| 10 may 2024 | 38,99 | 39,36 | 38,50 | 38,85 | 38,14 | 6.980.230 |
| 09 may 2024 | 39,08 | 39,28 | 38,71 | 38,93 | 38,22 | 9.763.016 |
| 08 may 2024 | 39,68 | 39,76 | 38,95 | 39,09 | 38,37 | 7.409.073 |
| 07 may 2024 | 39,46 | 39,90 | 39,09 | 39,73 | 39,00 | 8.239.089 |
| 06 may 2024 | 39,91 | 40,39 | 39,33 | 39,68 | 38,95 | 11.245.702 |
| 30 abr 2024 | 39,54 | 39,84 | 39,09 | 39,26 | 38,54 | 7.982.849 |
| 29 abr 2024 | 39,20 | 40,37 | 39,02 | 39,57 | 38,84 | 14.900.399 |
| 26 abr 2024 | 37,85 | 39,07 | 37,81 | 38,84 | 38,13 | 10.245.901 |
| 25 abr 2024 | 37,71 | 38,18 | 37,23 | 38,06 | 37,36 | 6.310.757 |
| 24 abr 2024 | 38,43 | 38,45 | 37,52 | 37,71 | 37,02 | 5.910.895 |
| 23 abr 2024 | 38,30 | 38,45 | 37,66 | 37,97 | 37,27 | 6.297.066 |
| 22 abr 2024 | 37,18 | 38,23 | 36,89 | 38,00 | 37,30 | 9.112.930 |
| 19 abr 2024 | 37,54 | 37,68 | 36,71 | 37,19 | 36,51 | 7.246.768 |
| 18 abr 2024 | 37,20 | 38,45 | 36,88 | 37,68 | 36,99 | 10.742.881 |
| 17 abr 2024 | 36,57 | 37,35 | 36,36 | 37,27 | 36,59 | 8.869.848 |
| 16 abr 2024 | 36,71 | 37,54 | 36,42 | 36,54 | 35,87 | 11.435.915 |
| 15 abr 2024 | 36,10 | 37,02 | 36,02 | 36,85 | 36,17 | 9.607.751 |
| 12 abr 2024 | 36,90 | 37,32 | 36,00 | 36,16 | 35,50 | 9.684.276 |
| 11 abr 2024 | 37,00 | 37,30 | 36,65 | 36,89 | 36,21 | 7.124.338 |
| 10 abr 2024 | 37,94 | 37,98 | 37,21 | 37,40 | 36,71 | 6.440.697 |
| 09 abr 2024 | 37,96 | 38,20 | 37,36 | 37,94 | 37,24 | 8.073.977 |
| 08 abr 2024 | 38,50 | 38,54 | 37,81 | 37,87 | 37,18 | 8.354.239 |
| 03 abr 2024 | 38,61 | 39,11 | 38,40 | 38,55 | 37,84 | 6.492.122 |
| 02 abr 2024 | 39,81 | 39,89 | 38,60 | 38,79 | 38,08 | 9.806.806 |
| 01 abr 2024 | 39,39 | 40,35 | 39,38 | 39,79 | 39,06 | 8.016.301 |
| 29 mar 2024 | 39,55 | 40,00 | 39,20 | 39,41 | 38,69 | 2.213.968 |
| 28 mar 2024 | 39,43 | 40,20 | 38,93 | 39,58 | 38,85 | 12.640.965 |
| 27 mar 2024 | 40,63 | 40,90 | 40,00 | 40,05 | 39,32 | 7.095.225 |
| 26 mar 2024 | 40,10 | 41,00 | 39,86 | 41,00 | 40,25 | 8.680.440 |
| 25 mar 2024 | 40,01 | 40,48 | 39,38 | 39,63 | 38,90 | 6.080.061 |
| 22 mar 2024 | 40,67 | 40,77 | 39,41 | 39,83 | 39,10 | 9.398.224 |
| 21 mar 2024 | 40,93 | 41,20 | 40,49 | 40,78 | 40,03 | 6.887.130 |
| 20 mar 2024 | 40,70 | 40,80 | 40,35 | 40,58 | 39,84 | 5.098.344 |
| 19 mar 2024 | 40,98 | 41,29 | 40,48 | 40,71 | 39,96 | 7.046.188 |
| 18 mar 2024 | 40,99 | 41,38 | 40,55 | 41,15 | 40,40 | 8.219.841 |
| 15 mar 2024 | 41,11 | 41,68 | 40,55 | 41,00 | 40,25 | 8.279.168 |
| 14 mar 2024 | 41,69 | 42,00 | 41,13 | 41,22 | 40,46 | 6.331.144 |
| 13 mar 2024 | 42,10 | 42,60 | 41,24 | 41,73 | 40,97 | 11.630.456 |
| 12 mar 2024 | 40,00 | 42,30 | 39,94 | 42,17 | 41,40 | 19.510.221 |
| 11 mar 2024 | 39,19 | 40,20 | 39,16 | 40,00 | 39,27 | 8.904.882 |
| 08 mar 2024 | 39,38 | 39,77 | 38,86 | 39,12 | 38,40 | 6.046.807 |
| 07 mar 2024 | 40,00 | 40,30 | 39,30 | 39,36 | 38,64 | 8.740.237 |
| 06 mar 2024 | 40,94 | 41,22 | 40,00 | 40,00 | 39,27 | 8.343.862 |
| 05 mar 2024 | 39,89 | 40,98 | 39,72 | 40,94 | 40,19 | 11.922.092 |
| 04 mar 2024 | 40,25 | 40,30 | 39,47 | 39,96 | 39,23 | 8.891.969 |
| 01 mar 2024 | 40,50 | 40,72 | 40,10 | 40,39 | 39,65 | 9.673.626 |
| 29 feb 2024 | 40,41 | 41,00 | 40,33 | 40,66 | 39,91 | 8.731.601 |
| 28 feb 2024 | 40,29 | 41,38 | 40,02 | 40,41 | 39,67 | 12.652.941 |
| 27 feb 2024 | 39,90 | 40,32 | 39,70 | 40,29 | 39,55 | 9.487.893 |
| 26 feb 2024 | 41,28 | 41,48 | 40,20 | 40,22 | 39,48 | 13.637.350 |
| 23 feb 2024 | 41,29 | 41,74 | 40,70 | 41,48 | 40,72 | 15.120.349 |
| 22 feb 2024 | 39,70 | 41,37 | 39,35 | 41,28 | 40,52 | 19.590.000 |
| 21 feb 2024 | 37,48 | 39,95 | 37,41 | 39,60 | 38,87 | 26.134.438 |
| 20 feb 2024 | 37,98 | 38,23 | 37,50 | 37,81 | 37,12 | 9.675.195 |
| 19 feb 2024 | 37,98 | 38,25 | 37,51 | 37,78 | 37,09 | 14.037.468 |
| 08 feb 2024 | 37,50 | 37,94 | 36,95 | 37,36 | 36,68 | 13.093.997 |
| 07 feb 2024 | 36,90 | 37,53 | 36,51 | 37,53 | 36,84 | 17.084.100 |
| 06 feb 2024 | 35,00 | 36,80 | 34,75 | 36,79 | 36,12 | 18.093.796 |
| 05 feb 2024 | 34,28 | 35,30 | 33,65 | 35,10 | 34,46 | 15.523.749 |
| 02 feb 2024 | 34,56 | 35,08 | 33,50 | 34,64 | 34,01 | 10.598.248 |
| 01 feb 2024 | 34,10 | 34,67 | 33,86 | 34,40 | 33,77 | 9.898.011 |
| 31 ene 2024 | 34,91 | 35,03 | 33,86 | 33,93 | 33,31 | 10.208.091 |
| 30 ene 2024 | 34,90 | 35,20 | 34,39 | 34,99 | 34,35 | 10.097.882 |
| 29 ene 2024 | 35,45 | 35,84 | 34,85 | 35,10 | 34,46 | 8.918.031 |
| 26 ene 2024 | 35,48 | 35,78 | 35,22 | 35,68 | 35,03 | 9.755.777 |
| 25 ene 2024 | 36,02 | 36,04 | 35,40 | 35,82 | 35,16 | 9.901.315 |
| 24 ene 2024 | 35,68 | 36,09 | 34,92 | 35,63 | 34,98 | 12.431.984 |
| *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.