Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.481,17 +1.444,73 (+2,41%)
Wencan Group Co., Ltd. (603348.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 31,02 | 31,52 | 30,77 | 31,49 | 31,49 | 2.549.468 |
| 16 may 2024 | 31,14 | 31,42 | 30,80 | 30,99 | 30,99 | 2.563.665 |
| 15 may 2024 | 31,53 | 31,58 | 31,00 | 31,08 | 31,08 | 2.578.900 |
| 14 may 2024 | 31,81 | 32,20 | 31,15 | 31,25 | 31,25 | 4.579.700 |
| 13 may 2024 | 31,69 | 32,38 | 31,14 | 31,72 | 31,72 | 4.591.400 |
| 10 may 2024 | 33,29 | 33,29 | 31,98 | 31,98 | 31,98 | 5.025.010 |
| 09 may 2024 | 32,00 | 33,30 | 31,80 | 33,20 | 33,20 | 6.178.710 |
| 08 may 2024 | 32,66 | 32,66 | 31,58 | 32,03 | 32,03 | 6.000.785 |
| 07 may 2024 | 32,18 | 32,85 | 31,33 | 32,52 | 32,52 | 8.429.976 |
| 06 may 2024 | 30,50 | 32,24 | 30,30 | 31,95 | 31,95 | 10.438.595 |
| 30 abr 2024 | 28,93 | 30,96 | 28,93 | 30,13 | 30,13 | 12.644.545 |
| 29 abr 2024 | 29,49 | 30,05 | 28,86 | 28,93 | 28,93 | 13.527.497 |
| 26 abr 2024 | 27,27 | 28,19 | 27,01 | 28,19 | 28,19 | 3.439.700 |
| 25 abr 2024 | 25,05 | 25,79 | 25,02 | 25,63 | 25,63 | 3.343.132 |
| 24 abr 2024 | 25,01 | 25,26 | 24,58 | 25,20 | 25,20 | 2.533.022 |
| 23 abr 2024 | 24,29 | 24,60 | 23,95 | 24,46 | 24,46 | 2.187.605 |
| 22 abr 2024 | 23,55 | 24,55 | 23,53 | 24,24 | 24,24 | 2.164.800 |
| 19 abr 2024 | 24,43 | 24,43 | 23,75 | 24,03 | 24,03 | 2.785.368 |
| 18 abr 2024 | 24,29 | 25,16 | 23,61 | 24,53 | 24,53 | 3.559.500 |
| 17 abr 2024 | 23,58 | 24,26 | 23,36 | 24,18 | 24,18 | 3.129.772 |
| 16 abr 2024 | 24,65 | 24,65 | 23,00 | 23,04 | 23,04 | 3.923.667 |
| 15 abr 2024 | 25,65 | 25,80 | 24,24 | 24,65 | 24,65 | 3.806.731 |
| 12 abr 2024 | 25,42 | 25,91 | 25,25 | 25,39 | 25,39 | 2.797.526 |
| 11 abr 2024 | 26,08 | 26,08 | 25,30 | 25,66 | 25,66 | 3.389.885 |
| 10 abr 2024 | 26,91 | 26,91 | 25,88 | 26,22 | 26,22 | 2.598.000 |
| 09 abr 2024 | 26,20 | 26,98 | 26,00 | 26,85 | 26,85 | 2.471.800 |
| 08 abr 2024 | 26,58 | 26,95 | 26,01 | 26,01 | 26,01 | 3.073.437 |
| 03 abr 2024 | 27,57 | 27,57 | 26,40 | 26,58 | 26,58 | 2.497.077 |
| 02 abr 2024 | 28,00 | 28,04 | 27,31 | 27,48 | 27,48 | 2.349.272 |
| 01 abr 2024 | 26,88 | 28,01 | 26,85 | 28,01 | 28,01 | 3.316.818 |
| 29 mar 2024 | 27,26 | 27,64 | 26,62 | 26,85 | 26,85 | 1.582.200 |
| 28 mar 2024 | 26,60 | 27,58 | 26,60 | 27,08 | 27,08 | 2.303.500 |
| 27 mar 2024 | 27,90 | 28,21 | 26,70 | 26,72 | 26,72 | 3.141.800 |
| 26 mar 2024 | 27,60 | 28,45 | 27,60 | 28,04 | 28,04 | 3.031.844 |
| 25 mar 2024 | 28,75 | 28,88 | 27,80 | 27,80 | 27,80 | 3.281.842 |
| 22 mar 2024 | 29,42 | 29,55 | 28,50 | 28,75 | 28,75 | 3.497.716 |
| 21 mar 2024 | 30,09 | 30,15 | 28,99 | 29,60 | 29,60 | 4.147.308 |
| 20 mar 2024 | 29,65 | 29,91 | 29,19 | 29,47 | 29,47 | 2.410.728 |
| 19 mar 2024 | 29,88 | 30,30 | 29,58 | 29,62 | 29,62 | 2.733.300 |
| 18 mar 2024 | 30,35 | 30,40 | 29,76 | 30,03 | 30,03 | 3.313.950 |
| 15 mar 2024 | 29,18 | 29,72 | 28,70 | 29,72 | 29,72 | 3.185.050 |
| 14 mar 2024 | 29,86 | 30,20 | 28,82 | 29,19 | 29,19 | 3.589.004 |
| 13 mar 2024 | 29,63 | 30,18 | 29,39 | 29,86 | 29,86 | 3.614.300 |
| 12 mar 2024 | 29,10 | 29,92 | 28,90 | 29,78 | 29,78 | 5.577.551 |
| 11 mar 2024 | 27,30 | 28,95 | 27,30 | 28,95 | 28,95 | 4.982.243 |
| 08 mar 2024 | 27,55 | 27,77 | 27,02 | 27,35 | 27,35 | 2.789.598 |
| 07 mar 2024 | 28,20 | 28,75 | 27,44 | 27,49 | 27,49 | 3.246.300 |
| 06 mar 2024 | 28,25 | 28,57 | 27,80 | 28,26 | 28,26 | 3.296.320 |
| 05 mar 2024 | 28,00 | 28,93 | 27,39 | 28,20 | 28,20 | 3.748.900 |
| 04 mar 2024 | 29,08 | 29,25 | 28,18 | 28,34 | 28,34 | 5.185.076 |
| 01 mar 2024 | 29,21 | 29,30 | 28,50 | 29,13 | 29,13 | 4.039.228 |
| 29 feb 2024 | 27,40 | 28,97 | 27,00 | 28,97 | 28,97 | 5.008.764 |
| 28 feb 2024 | 30,52 | 30,65 | 27,50 | 27,50 | 27,50 | 8.885.938 |
| 27 feb 2024 | 29,26 | 30,68 | 29,26 | 30,52 | 30,52 | 8.470.769 |
| 26 feb 2024 | 28,11 | 29,15 | 28,01 | 28,50 | 28,50 | 5.277.800 |
| 23 feb 2024 | 27,25 | 28,05 | 26,94 | 27,97 | 27,97 | 4.850.291 |
| 22 feb 2024 | 26,66 | 27,35 | 26,51 | 27,12 | 27,12 | 4.661.179 |
| 21 feb 2024 | 25,47 | 28,06 | 25,21 | 26,82 | 26,82 | 6.759.570 |
| 20 feb 2024 | 25,48 | 25,87 | 25,12 | 25,80 | 25,80 | 3.601.523 |
| 19 feb 2024 | 26,60 | 27,00 | 25,15 | 25,79 | 25,79 | 6.308.499 |
| 08 feb 2024 | 25,99 | 26,90 | 25,32 | 26,28 | 26,28 | 7.189.560 |
| 07 feb 2024 | 22,92 | 25,22 | 22,80 | 25,22 | 25,22 | 3.996.334 |
| 06 feb 2024 | 21,00 | 23,30 | 20,40 | 22,93 | 22,93 | 6.114.032 |
| 05 feb 2024 | 23,41 | 23,47 | 21,31 | 21,41 | 21,41 | 4.950.329 |
| 02 feb 2024 | 25,20 | 25,37 | 22,60 | 23,68 | 23,68 | 3.889.600 |
| 01 feb 2024 | 24,80 | 25,59 | 24,52 | 25,02 | 25,02 | 3.593.500 |
| 31 ene 2024 | 26,01 | 26,65 | 24,76 | 24,81 | 24,81 | 5.026.779 |
| 30 ene 2024 | 27,28 | 27,63 | 26,66 | 26,68 | 26,68 | 2.303.500 |
| 29 ene 2024 | 28,23 | 28,29 | 27,16 | 27,25 | 27,25 | 2.821.042 |
| 26 ene 2024 | 28,80 | 28,92 | 28,10 | 28,15 | 28,15 | 2.894.098 |
| 25 ene 2024 | 28,20 | 29,12 | 27,89 | 28,95 | 28,95 | 3.144.870 |
| 24 ene 2024 | 28,74 | 28,74 | 27,30 | 28,25 | 28,25 | 2.998.716 |
| 23 ene 2024 | 27,89 | 28,54 | 27,62 | 28,17 | 28,17 | 3.368.049 |
| 22 ene 2024 | 29,92 | 29,98 | 27,85 | 28,13 | 28,13 | 3.380.350 |
| 19 ene 2024 | 30,58 | 30,84 | 29,74 | 29,74 | 29,74 | 2.566.637 |
| 18 ene 2024 | 30,03 | 30,60 | 29,60 | 30,55 | 30,55 | 3.411.917 |
| 17 ene 2024 | 31,70 | 31,70 | 30,30 | 30,40 | 30,40 | 3.149.187 |
| 16 ene 2024 | 32,04 | 32,10 | 31,28 | 31,70 | 31,70 | 3.120.950 |
| 15 ene 2024 | 32,01 | 32,40 | 31,52 | 32,04 | 32,04 | 2.524.455 |
| 12 ene 2024 | 32,80 | 32,90 | 32,28 | 32,36 | 32,36 | 3.079.700 |
| 11 ene 2024 | 31,96 | 33,08 | 31,82 | 32,72 | 32,72 | 3.387.293 |
| 10 ene 2024 | 32,01 | 32,20 | 31,50 | 32,00 | 32,00 | 3.112.124 |
| 09 ene 2024 | 32,52 | 33,55 | 31,88 | 32,34 | 32,34 | 4.506.101 |
| 08 ene 2024 | 34,80 | 34,80 | 32,21 | 32,50 | 32,50 | 5.776.153 |
| 05 ene 2024 | 36,30 | 36,40 | 34,56 | 34,80 | 34,80 | 4.473.205 |
| 04 ene 2024 | 36,08 | 36,36 | 35,63 | 36,32 | 36,32 | 3.338.633 |
| 03 ene 2024 | 37,85 | 37,97 | 35,58 | 36,21 | 36,21 | 7.172.385 |
| 02 ene 2024 | 38,81 | 39,44 | 37,99 | 38,04 | 38,04 | 4.417.464 |
| 29 dic 2023 | 38,64 | 39,28 | 38,31 | 38,80 | 38,80 | 6.403.617 |
| 28 dic 2023 | 38,05 | 39,11 | 37,60 | 38,85 | 38,85 | 7.551.610 |
| 27 dic 2023 | 39,50 | 39,82 | 37,76 | 38,62 | 38,62 | 9.095.998 |
| 26 dic 2023 | 40,70 | 40,70 | 38,93 | 39,25 | 39,25 | 11.906.347 |
| 25 dic 2023 | 35,26 | 38,54 | 35,25 | 38,54 | 38,54 | 5.297.541 |
| 22 dic 2023 | 35,50 | 35,58 | 34,75 | 35,04 | 35,04 | 2.511.852 |
| 21 dic 2023 | 34,85 | 35,73 | 34,70 | 35,47 | 35,47 | 2.771.399 |
| 20 dic 2023 | 36,50 | 36,59 | 34,85 | 34,86 | 34,86 | 3.001.430 |
| 19 dic 2023 | 37,03 | 37,03 | 36,03 | 36,31 | 36,31 | 2.516.800 |
| 18 dic 2023 | 37,90 | 37,98 | 37,03 | 37,11 | 37,11 | 2.162.436 |
| 15 dic 2023 | 38,95 | 38,95 | 37,92 | 38,00 | 38,00 | 2.168.300 |
| 14 dic 2023 | 39,11 | 39,30 | 38,50 | 38,73 | 38,73 | 2.328.900 |
| *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.