Mercados españoles cerrados en 3 hrs 28 min
IBEX 35
11.105,80 +49,40 (+0,45%) Euro Stoxx 50
4.921,97 +36,52 (+0,75%) Dólar/Euro
1,0718 -0,0030 (-0,28%) Petróleo Brent
85,40 +0,07 (+0,08%) Oro
2.352,40 +5,50 (+0,23%) Bitcoin EUR
61.728,60 +899,18 (+1,48%)
Shanghai Shuixing Home Textile Co., Ltd. (603365.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 17,77 | 17,77 | 17,05 | 17,22 | 17,22 | 1.363.700 |
| 19 jun 2024 | 17,72 | 17,78 | 17,58 | 17,64 | 17,64 | 804.800 |
| 18 jun 2024 | 17,67 | 17,85 | 17,37 | 17,81 | 17,81 | 1.125.600 |
| 17 jun 2024 | 17,68 | 17,70 | 17,36 | 17,50 | 17,50 | 1.280.200 |
| 14 jun 2024 | 17,21 | 17,82 | 17,01 | 17,74 | 17,74 | 3.042.300 |
| 13 jun 2024 | 18,04 | 18,10 | 17,22 | 17,31 | 17,31 | 3.499.600 |
| 12 jun 2024 | 18,20 | 18,29 | 17,98 | 18,02 | 18,02 | 1.383.100 |
| 11 jun 2024 | 18,19 | 18,29 | 17,91 | 18,20 | 18,20 | 1.915.200 |
| 07 jun 2024 | 17,93 | 18,30 | 17,71 | 18,18 | 18,18 | 3.747.800 |
| 06 jun 2024 | 18,66 | 18,66 | 17,61 | 17,83 | 17,83 | 8.850.876 |
| 05 jun 2024 | 19,44 | 19,90 | 19,27 | 19,27 | 19,27 | 3.442.576 |
| 04 jun 2024 | 19,30 | 19,54 | 18,92 | 19,46 | 19,46 | 2.160.900 |
| 03 jun 2024 | 19,21 | 19,47 | 19,03 | 19,32 | 19,32 | 1.787.800 |
| 31 may 2024 | 19,05 | 19,37 | 18,72 | 19,30 | 19,30 | 2.454.300 |
| 30 may 2024 | 18,83 | 19,43 | 18,78 | 19,05 | 19,05 | 2.089.200 |
| 29 may 2024 | 18,93 | 19,24 | 18,75 | 18,89 | 18,89 | 1.626.900 |
| 28 may 2024 | 18,95 | 18,97 | 18,75 | 18,88 | 18,88 | 1.127.700 |
| 27 may 2024 | 18,81 | 19,10 | 18,58 | 18,89 | 18,89 | 1.629.901 |
| 24 may 2024 | 18,66 | 18,90 | 18,46 | 18,81 | 18,81 | 1.448.100 |
| 23 may 2024 | 18,55 | 18,67 | 18,39 | 18,55 | 18,55 | 1.198.000 |
| 22 may 2024 | 18,92 | 19,08 | 18,50 | 18,60 | 18,60 | 1.539.700 |
| 21 may 2024 | 19,13 | 19,50 | 18,87 | 18,98 | 18,98 | 2.279.200 |
| 20 may 2024 | 18,68 | 19,14 | 18,60 | 19,09 | 19,09 | 2.621.100 |
| 17 may 2024 | 18,70 | 18,90 | 18,36 | 18,58 | 18,58 | 2.035.300 |
| 16 may 2024 | 18,87 | 18,97 | 18,64 | 18,76 | 18,76 | 1.964.300 |
| 15 may 2024 | 18,92 | 19,20 | 18,87 | 18,87 | 18,87 | 2.243.400 |
| 14 may 2024 | 18,69 | 19,17 | 18,57 | 19,01 | 19,01 | 4.244.100 |
| 13 may 2024 | 18,32 | 18,78 | 18,11 | 18,60 | 18,60 | 4.136.800 |
| 10 may 2024 | 18,23 | 18,38 | 18,11 | 18,25 | 18,25 | 2.311.600 |
| 09 may 2024 | 18,18 | 18,46 | 18,08 | 18,28 | 18,28 | 3.330.200 |
| 08 may 2024 | 18,78 | 18,89 | 18,25 | 18,35 | 18,35 | 2.849.900 |
| 07 may 2024 | 18,88 | 18,97 | 18,57 | 18,74 | 18,74 | 3.324.000 |
| 06 may 2024 | 19,17 | 19,30 | 18,51 | 18,86 | 18,86 | 8.462.160 |
| 30 abr 2024 | 17,50 | 18,41 | 17,43 | 18,41 | 18,41 | 3.985.110 |
| 29 abr 2024 | 17,00 | 17,23 | 16,58 | 16,74 | 16,74 | 4.667.851 |
| 26 abr 2024 | 17,75 | 17,85 | 16,88 | 17,06 | 17,06 | 5.261.276 |
| 25 abr 2024 | 17,50 | 17,77 | 17,43 | 17,63 | 17,63 | 1.229.300 |
| 24 abr 2024 | 17,78 | 17,78 | 17,44 | 17,58 | 17,58 | 1.802.500 |
| 23 abr 2024 | 17,91 | 18,11 | 17,48 | 17,63 | 17,63 | 1.863.000 |
| 22 abr 2024 | 17,98 | 18,28 | 17,81 | 18,10 | 18,10 | 2.134.600 |
| 19 abr 2024 | 17,74 | 17,97 | 17,61 | 17,85 | 17,85 | 1.589.900 |
| 18 abr 2024 | 17,87 | 18,18 | 17,71 | 17,76 | 17,76 | 2.110.400 |
| 17 abr 2024 | 17,23 | 17,90 | 17,23 | 17,90 | 17,90 | 2.337.594 |
| 16 abr 2024 | 17,70 | 17,90 | 17,15 | 17,18 | 17,18 | 3.533.171 |
| 15 abr 2024 | 18,00 | 18,40 | 17,53 | 17,87 | 17,87 | 3.474.925 |
| 12 abr 2024 | 17,63 | 18,29 | 17,55 | 18,10 | 18,10 | 3.638.700 |
| 11 abr 2024 | 17,55 | 17,77 | 17,39 | 17,57 | 17,57 | 2.326.400 |
| 10 abr 2024 | 17,54 | 18,09 | 17,47 | 17,61 | 17,61 | 2.946.600 |
| 09 abr 2024 | 17,29 | 17,66 | 17,03 | 17,54 | 17,54 | 2.291.100 |
| 08 abr 2024 | 17,66 | 17,88 | 17,19 | 17,24 | 17,24 | 2.760.800 |
| 03 abr 2024 | 17,30 | 17,75 | 17,26 | 17,70 | 17,70 | 4.058.194 |
| 02 abr 2024 | 17,00 | 17,46 | 16,90 | 17,34 | 17,34 | 3.579.131 |
| 01 abr 2024 | 16,90 | 17,08 | 16,53 | 17,01 | 17,01 | 4.402.100 |
| 29 mar 2024 | 16,30 | 16,65 | 16,28 | 16,89 | 16,89 | 2.059.400 |
| 28 mar 2024 | 16,58 | 16,86 | 16,21 | 16,40 | 16,40 | 3.108.700 |
| 27 mar 2024 | 16,50 | 17,00 | 16,41 | 16,67 | 16,67 | 3.689.676 |
| 26 mar 2024 | 16,11 | 16,52 | 16,06 | 16,48 | 16,48 | 2.589.000 |
| 25 mar 2024 | 15,98 | 16,38 | 15,94 | 16,08 | 16,08 | 2.259.100 |
| 22 mar 2024 | 16,54 | 16,54 | 15,95 | 16,15 | 16,15 | 3.594.300 |
| 21 mar 2024 | 16,87 | 16,93 | 16,41 | 16,56 | 16,56 | 3.297.800 |
| 20 mar 2024 | 16,60 | 17,05 | 16,55 | 16,83 | 16,83 | 2.857.300 |
| 19 mar 2024 | 17,28 | 17,38 | 16,53 | 16,60 | 16,60 | 3.895.900 |
| 18 mar 2024 | 17,16 | 17,44 | 16,90 | 17,29 | 17,29 | 2.758.169 |
| 15 mar 2024 | 17,27 | 17,79 | 16,95 | 17,18 | 17,18 | 4.218.800 |
| 14 mar 2024 | 16,72 | 17,42 | 16,59 | 17,38 | 17,38 | 4.620.200 |
| 13 mar 2024 | 16,74 | 16,98 | 16,50 | 16,67 | 16,67 | 2.841.700 |
| 12 mar 2024 | 17,01 | 17,37 | 16,55 | 16,74 | 16,74 | 4.056.200 |
| 11 mar 2024 | 17,20 | 17,89 | 16,93 | 17,13 | 17,13 | 4.470.300 |
| 08 mar 2024 | 16,42 | 17,89 | 16,31 | 17,38 | 17,38 | 6.292.900 |
| 07 mar 2024 | 15,80 | 16,60 | 15,70 | 16,56 | 16,56 | 5.959.000 |
| 06 mar 2024 | 15,75 | 16,26 | 15,71 | 15,86 | 15,86 | 4.621.200 |
| 05 mar 2024 | 15,46 | 15,89 | 15,35 | 15,86 | 15,86 | 3.543.140 |
| 04 mar 2024 | 15,38 | 15,56 | 15,07 | 15,54 | 15,54 | 3.508.861 |
| 01 mar 2024 | 15,64 | 15,64 | 15,31 | 15,50 | 15,50 | 3.139.063 |
| 29 feb 2024 | 15,51 | 15,70 | 15,38 | 15,70 | 15,70 | 4.251.382 |
| 28 feb 2024 | 16,00 | 16,09 | 15,47 | 15,71 | 15,71 | 4.594.079 |
| 27 feb 2024 | 15,80 | 16,06 | 15,70 | 16,03 | 16,03 | 4.258.200 |
| 26 feb 2024 | 15,33 | 15,95 | 15,20 | 15,90 | 15,90 | 6.082.457 |
| 23 feb 2024 | 15,66 | 15,78 | 15,12 | 15,39 | 15,39 | 5.633.506 |
| 22 feb 2024 | 15,60 | 15,90 | 15,51 | 15,72 | 15,72 | 4.283.900 |
| 21 feb 2024 | 15,97 | 16,34 | 15,85 | 15,87 | 15,87 | 5.393.100 |
| 20 feb 2024 | 16,01 | 16,18 | 15,83 | 16,13 | 16,13 | 3.202.501 |
| 19 feb 2024 | 15,80 | 16,90 | 15,58 | 16,22 | 16,22 | 5.420.746 |
| 08 feb 2024 | 15,29 | 15,77 | 14,98 | 15,66 | 15,66 | 4.575.006 |
| 07 feb 2024 | 15,50 | 15,64 | 14,87 | 15,57 | 15,57 | 5.685.126 |
| 06 feb 2024 | 14,65 | 16,04 | 14,15 | 15,80 | 15,80 | 5.503.871 |
| 05 feb 2024 | 14,85 | 15,70 | 14,10 | 14,96 | 14,96 | 7.383.500 |
| 02 feb 2024 | 15,46 | 15,76 | 14,66 | 14,90 | 14,90 | 6.121.300 |
| 01 feb 2024 | 15,85 | 15,95 | 15,05 | 15,52 | 15,52 | 6.464.815 |
| 31 ene 2024 | 15,74 | 17,15 | 15,61 | 15,93 | 15,93 | 10.084.630 |
| 30 ene 2024 | 15,52 | 16,55 | 15,20 | 15,85 | 15,85 | 7.229.950 |
| 29 ene 2024 | 15,47 | 16,03 | 15,43 | 15,66 | 15,66 | 5.907.206 |
| 26 ene 2024 | 14,90 | 15,88 | 14,90 | 15,56 | 15,56 | 6.844.200 |
| 25 ene 2024 | 15,12 | 15,20 | 14,82 | 14,96 | 14,96 | 3.792.206 |
| 24 ene 2024 | 14,75 | 15,50 | 14,56 | 15,10 | 15,10 | 7.533.806 |
| 23 ene 2024 | 14,38 | 14,77 | 14,21 | 14,75 | 14,75 | 3.816.407 |
| 22 ene 2024 | 14,94 | 15,01 | 14,32 | 14,32 | 14,32 | 3.433.048 |
| 19 ene 2024 | 14,94 | 15,28 | 14,74 | 15,00 | 15,00 | 2.505.200 |
| 18 ene 2024 | 14,86 | 15,20 | 14,61 | 14,94 | 14,94 | 3.656.400 |
| 17 ene 2024 | 14,97 | 15,26 | 14,90 | 14,93 | 14,93 | 3.757.800 |
| *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.