Mercados españoles cerrados en 3 hrs 12 min
IBEX 35
11.126,60 +76,50 (+0,69%) Euro Stoxx 50
5.090,87 +36,46 (+0,72%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,35 +0,47 (+0,56%) Oro
2.380,70 +40,40 (+1,73%) Bitcoin EUR
58.689,23 +1.922,08 (+3,39%)
Guangdong Dcenti Auto-Parts Stock Limited Company (603335.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,8800 | 4,9300 | 4,7700 | 4,8500 | 4,8500 | 6.754.029 |
| 09 may 2024 | 4,8400 | 4,9700 | 4,7800 | 4,9200 | 4,9200 | 6.526.939 |
| 08 may 2024 | 4,8700 | 4,9400 | 4,8000 | 4,8200 | 4,8200 | 5.854.900 |
| 07 may 2024 | 4,8500 | 4,8800 | 4,7800 | 4,8800 | 4,8800 | 5.602.700 |
| 06 may 2024 | 4,7400 | 4,8700 | 4,7100 | 4,8500 | 4,8500 | 8.743.067 |
| 30 abr 2024 | 4,7400 | 4,8700 | 4,6200 | 4,7000 | 4,7000 | 9.105.601 |
| 29 abr 2024 | 4,5700 | 4,8000 | 4,5700 | 4,8000 | 4,8000 | 9.405.900 |
| 26 abr 2024 | 4,5400 | 4,5800 | 4,4600 | 4,5400 | 4,5400 | 7.052.558 |
| 25 abr 2024 | 4,5800 | 4,6300 | 4,4900 | 4,5300 | 4,5300 | 6.054.910 |
| 24 abr 2024 | 4,4800 | 4,6800 | 4,4700 | 4,5700 | 4,5700 | 8.195.699 |
| 23 abr 2024 | 4,4000 | 4,5000 | 4,3600 | 4,4300 | 4,4300 | 5.301.420 |
| 22 abr 2024 | 4,4300 | 4,5700 | 4,2900 | 4,4100 | 4,4100 | 10.188.283 |
| 19 abr 2024 | 4,5700 | 4,6600 | 4,4500 | 4,5200 | 4,5200 | 9.782.583 |
| 18 abr 2024 | 4,6100 | 4,8000 | 4,4800 | 4,6500 | 4,6500 | 15.169.519 |
| 17 abr 2024 | 4,1900 | 4,8500 | 4,1900 | 4,7500 | 4,7500 | 24.992.645 |
| 16 abr 2024 | 4,9800 | 4,9900 | 4,6600 | 4,6600 | 4,6600 | 8.191.000 |
| 15 abr 2024 | 5,6100 | 5,6100 | 5,1100 | 5,1800 | 5,1800 | 42.064.234 |
| 12 abr 2024 | 5,1000 | 5,6800 | 5,0900 | 5,6800 | 5,6800 | 30.604.726 |
| 11 abr 2024 | 5,0900 | 5,3500 | 5,0900 | 5,1600 | 5,1600 | 31.563.881 |
| 10 abr 2024 | 5,8400 | 6,1200 | 5,3900 | 5,6600 | 5,6600 | 48.973.664 |
| 09 abr 2024 | 4,9500 | 5,5600 | 4,9400 | 5,5600 | 5,5600 | 15.947.491 |
| 08 abr 2024 | 5,1000 | 5,2600 | 5,0500 | 5,0500 | 5,0500 | 7.061.530 |
| 03 abr 2024 | 5,3900 | 5,4000 | 5,1500 | 5,1800 | 5,1800 | 12.066.283 |
| 02 abr 2024 | 5,3600 | 5,5500 | 5,2400 | 5,4400 | 5,4400 | 13.093.328 |
| 01 abr 2024 | 5,2500 | 5,4400 | 5,2500 | 5,3600 | 5,3600 | 8.201.330 |
| 29 mar 2024 | 5,2100 | 5,4100 | 5,1900 | 5,2600 | 5,2600 | 4.744.900 |
| 28 mar 2024 | 5,0000 | 5,2200 | 4,9800 | 5,1500 | 5,1500 | 5.779.900 |
| 27 mar 2024 | 5,2800 | 5,3000 | 5,0600 | 5,0800 | 5,0800 | 6.693.300 |
| 26 mar 2024 | 5,1200 | 5,3500 | 5,0900 | 5,3400 | 5,3400 | 9.426.572 |
| 25 mar 2024 | 5,2000 | 5,3000 | 5,1200 | 5,1300 | 5,1300 | 7.745.208 |
| 22 mar 2024 | 5,3400 | 5,3700 | 5,2100 | 5,2300 | 5,2300 | 8.927.869 |
| 21 mar 2024 | 5,3500 | 5,3800 | 5,2200 | 5,3700 | 5,3700 | 10.546.982 |
| 20 mar 2024 | 5,3000 | 5,4200 | 5,2800 | 5,3400 | 5,3400 | 9.868.483 |
| 19 mar 2024 | 5,3400 | 5,4200 | 5,2700 | 5,3400 | 5,3400 | 12.914.348 |
| 18 mar 2024 | 5,2400 | 5,5700 | 5,2300 | 5,4100 | 5,4100 | 22.673.264 |
| 15 mar 2024 | 4,9800 | 5,4000 | 4,8900 | 5,3100 | 5,3100 | 24.865.068 |
| 14 mar 2024 | 5,0500 | 5,4000 | 4,9800 | 5,0700 | 5,0700 | 19.066.508 |
| 13 mar 2024 | 4,9200 | 5,1000 | 4,9000 | 4,9500 | 4,9500 | 10.987.443 |
| 12 mar 2024 | 4,8100 | 4,9900 | 4,7700 | 4,9400 | 4,9400 | 12.471.510 |
| 11 mar 2024 | 4,7800 | 4,8300 | 4,7000 | 4,8300 | 4,8300 | 8.585.925 |
| 08 mar 2024 | 4,8900 | 4,9900 | 4,6100 | 4,8400 | 4,8400 | 18.176.101 |
| 07 mar 2024 | 4,7100 | 5,1400 | 4,6900 | 4,9500 | 4,9500 | 23.621.463 |
| 06 mar 2024 | 4,6600 | 4,7300 | 4,5800 | 4,6700 | 4,6700 | 7.408.689 |
| 05 mar 2024 | 4,6900 | 4,7300 | 4,5400 | 4,6000 | 4,6000 | 7.255.722 |
| 04 mar 2024 | 4,7300 | 4,8300 | 4,5700 | 4,7300 | 4,7300 | 7.866.156 |
| 01 mar 2024 | 4,8000 | 4,9100 | 4,6900 | 4,7600 | 4,7600 | 10.014.283 |
| 29 feb 2024 | 4,5000 | 4,8700 | 4,4000 | 4,7800 | 4,7800 | 16.708.907 |
| 28 feb 2024 | 5,2600 | 5,2700 | 4,8000 | 4,8000 | 4,8000 | 25.807.850 |
| 27 feb 2024 | 5,0900 | 5,5100 | 5,0500 | 5,3300 | 5,3300 | 28.932.610 |
| 26 feb 2024 | 4,5800 | 5,0100 | 4,5500 | 5,0100 | 5,0100 | 13.211.438 |
| 23 feb 2024 | 4,3600 | 4,6000 | 4,2900 | 4,5500 | 4,5500 | 13.165.818 |
| 22 feb 2024 | 4,4000 | 4,4000 | 4,1400 | 4,3700 | 4,3700 | 16.471.520 |
| 21 feb 2024 | 3,8900 | 4,3200 | 3,8400 | 4,3200 | 4,3200 | 11.548.145 |
| 20 feb 2024 | 3,7800 | 4,0200 | 3,6900 | 3,9300 | 3,9300 | 10.506.926 |
| 19 feb 2024 | 3,6100 | 3,7900 | 3,5900 | 3,7800 | 3,7800 | 15.827.370 |
| 08 feb 2024 | 3,3300 | 3,6200 | 3,1100 | 3,6100 | 3,6100 | 28.558.596 |
| 07 feb 2024 | 3,8600 | 3,8600 | 3,4600 | 3,4600 | 3,4600 | 16.868.307 |
| 06 feb 2024 | 4,0400 | 4,0400 | 3,8300 | 3,8400 | 3,8400 | 14.287.139 |
| 05 feb 2024 | 4,6800 | 4,6800 | 4,2500 | 4,2500 | 4,2500 | 3.131.800 |
| 02 feb 2024 | 5,0800 | 5,2000 | 4,5700 | 4,7200 | 4,7200 | 9.814.700 |
| 01 feb 2024 | 5,1100 | 5,2000 | 4,9300 | 5,0800 | 5,0800 | 6.880.800 |
| 31 ene 2024 | 5,5000 | 5,6500 | 5,1500 | 5,1600 | 5,1600 | 9.070.100 |
| 30 ene 2024 | 5,7000 | 5,8000 | 5,5100 | 5,5400 | 5,5400 | 4.206.100 |
| 29 ene 2024 | 6,0600 | 6,0800 | 5,7300 | 5,7600 | 5,7600 | 4.635.800 |
| 26 ene 2024 | 5,9300 | 6,1400 | 5,9300 | 6,0000 | 6,0000 | 4.600.390 |
| 25 ene 2024 | 5,8300 | 5,9900 | 5,7600 | 5,9700 | 5,9700 | 5.308.900 |
| 24 ene 2024 | 5,7400 | 5,9500 | 5,5600 | 5,8300 | 5,8300 | 5.291.600 |
| 23 ene 2024 | 6,1000 | 6,1000 | 5,6000 | 5,7600 | 5,7600 | 7.005.370 |
| 22 ene 2024 | 6,2500 | 6,2500 | 5,7600 | 5,8300 | 5,8300 | 6.346.130 |
| 19 ene 2024 | 6,4000 | 6,4200 | 6,1700 | 6,2700 | 6,2700 | 5.139.200 |
| 18 ene 2024 | 6,4400 | 6,4400 | 6,1000 | 6,3800 | 6,3800 | 7.070.800 |
| 17 ene 2024 | 6,5900 | 6,5900 | 6,3800 | 6,3800 | 6,3800 | 3.047.100 |
| 16 ene 2024 | 6,5600 | 6,6200 | 6,4200 | 6,5600 | 6,5600 | 3.467.100 |
| 15 ene 2024 | 6,6700 | 6,6700 | 6,5100 | 6,5400 | 6,5400 | 3.526.661 |
| 12 ene 2024 | 6,7000 | 6,8100 | 6,6600 | 6,6700 | 6,6700 | 3.440.700 |
| 11 ene 2024 | 6,5100 | 6,7500 | 6,4900 | 6,7400 | 6,7400 | 4.884.159 |
| 10 ene 2024 | 6,5200 | 6,5900 | 6,4100 | 6,5300 | 6,5300 | 4.194.090 |
| 09 ene 2024 | 6,5000 | 6,6600 | 6,4800 | 6,5400 | 6,5400 | 4.779.400 |
| 08 ene 2024 | 6,6700 | 6,7800 | 6,5000 | 6,5000 | 6,5000 | 6.300.504 |
| 05 ene 2024 | 6,5900 | 6,9600 | 6,5900 | 6,6600 | 6,6600 | 8.928.700 |
| 04 ene 2024 | 6,6600 | 6,7500 | 6,6000 | 6,7000 | 6,7000 | 4.840.700 |
| 03 ene 2024 | 6,8200 | 6,8700 | 6,6400 | 6,6700 | 6,6700 | 5.031.400 |
| 02 ene 2024 | 6,7200 | 6,9000 | 6,6100 | 6,8800 | 6,8800 | 6.245.038 |
| 29 dic 2023 | 6,5600 | 6,7100 | 6,5400 | 6,7100 | 6,7100 | 3.979.800 |
| 28 dic 2023 | 6,4100 | 6,6400 | 6,4000 | 6,6000 | 6,6000 | 4.316.100 |
| 27 dic 2023 | 6,4000 | 6,5000 | 6,4000 | 6,4500 | 6,4500 | 4.377.500 |
| 26 dic 2023 | 6,5300 | 6,5800 | 6,4000 | 6,4100 | 6,4100 | 4.694.500 |
| 25 dic 2023 | 6,5500 | 6,6000 | 6,4800 | 6,5700 | 6,5700 | 4.418.700 |
| 22 dic 2023 | 6,6200 | 6,7100 | 6,5400 | 6,5600 | 6,5600 | 4.966.846 |
| 21 dic 2023 | 6,5800 | 6,7300 | 6,5400 | 6,6400 | 6,6400 | 6.076.730 |
| 20 dic 2023 | 6,7500 | 6,8500 | 6,6400 | 6,6500 | 6,6500 | 5.308.200 |
| 19 dic 2023 | 6,7000 | 6,7400 | 6,6500 | 6,7100 | 6,7100 | 3.397.300 |
| 18 dic 2023 | 6,7400 | 6,8400 | 6,7000 | 6,7300 | 6,7300 | 5.019.080 |
| 15 dic 2023 | 6,7700 | 6,8700 | 6,7200 | 6,7700 | 6,7700 | 3.871.839 |
| 14 dic 2023 | 6,8000 | 6,8600 | 6,7700 | 6,7900 | 6,7900 | 5.911.200 |
| 13 dic 2023 | 6,8300 | 6,8800 | 6,7600 | 6,7800 | 6,7800 | 5.806.959 |
| 12 dic 2023 | 6,9000 | 6,9300 | 6,8000 | 6,8500 | 6,8500 | 5.709.630 |
| 11 dic 2023 | 6,7400 | 6,9000 | 6,6900 | 6,8700 | 6,8700 | 7.492.800 |
| 08 dic 2023 | 7,0700 | 7,1400 | 6,7600 | 6,7800 | 6,7800 | 13.123.565 |
| 07 dic 2023 | 7,1100 | 7,1600 | 7,0300 | 7,0500 | 7,0500 | 8.632.600 |
| *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.