Mercados españoles abiertos en 6 hrs 15 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.666,42 +324,88 (+0,83%) Dólar/Euro
1,0709 0,0000 (-0,00%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.507,85 +636,94 (+1,12%)
Beijing Tricolor Technology Co., Ltd (603516.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 31,32 | 31,60 | 30,40 | 30,56 | 30,56 | 4.876.917 |
| 26 jun 2024 | 31,00 | 31,78 | 30,52 | 31,56 | 31,56 | 6.716.620 |
| 25 jun 2024 | 31,40 | 31,60 | 30,05 | 30,55 | 30,55 | 7.863.120 |
| 24 jun 2024 | 33,33 | 33,47 | 31,34 | 31,48 | 31,48 | 6.975.757 |
| 21 jun 2024 | 32,70 | 33,82 | 32,06 | 33,34 | 33,34 | 6.521.955 |
| 20 jun 2024 | 34,77 | 34,87 | 32,09 | 32,99 | 32,99 | 14.012.441 |
| 19 jun 2024 | 36,35 | 36,86 | 34,45 | 34,60 | 34,60 | 7.922.995 |
| 18 jun 2024 | 34,68 | 35,70 | 34,20 | 35,38 | 35,38 | 7.248.730 |
| 17 jun 2024 | 35,00 | 35,34 | 33,40 | 34,40 | 34,40 | 8.337.463 |
| 14 jun 2024 | 33,60 | 35,39 | 33,42 | 35,09 | 35,09 | 10.547.805 |
| 13 jun 2024 | 35,77 | 36,24 | 32,59 | 33,77 | 33,77 | 15.664.437 |
| 12 jun 2024 | 34,96 | 35,82 | 34,55 | 35,52 | 35,52 | 7.032.412 |
| 11 jun 2024 | 35,01 | 35,53 | 33,88 | 35,03 | 35,03 | 8.670.106 |
| 07 jun 2024 | 37,21 | 37,65 | 34,20 | 35,42 | 35,42 | 18.203.765 |
| 06 jun 2024 | 39,30 | 39,66 | 37,70 | 38,00 | 38,00 | 8.968.546 |
| 05 jun 2024 | 37,95 | 39,34 | 37,85 | 38,42 | 38,42 | 8.076.311 |
| 04 jun 2024 | 37,21 | 38,35 | 36,80 | 38,02 | 38,02 | 7.193.750 |
| 04 jun 2024 | 0.1 Dividendo | |||||
| 03 jun 2024 | 36,81 | 38,60 | 36,81 | 37,44 | 37,34 | 10.000.882 |
| 31 may 2024 | 37,85 | 38,70 | 37,01 | 37,02 | 36,92 | 8.346.815 |
| 30 may 2024 | 37,97 | 39,40 | 36,87 | 38,36 | 38,26 | 11.582.313 |
| 29 may 2024 | 38,97 | 39,05 | 37,48 | 38,20 | 38,10 | 8.584.827 |
| 28 may 2024 | 38,83 | 40,50 | 37,71 | 38,25 | 38,15 | 10.452.310 |
| 27 may 2024 | 39,55 | 39,97 | 38,36 | 38,90 | 38,80 | 11.008.049 |
| 24 may 2024 | 42,55 | 42,65 | 38,39 | 38,39 | 38,29 | 18.871.624 |
| 23 may 2024 | 39,90 | 43,55 | 39,65 | 42,65 | 42,54 | 14.240.312 |
| 22 may 2024 | 38,11 | 40,70 | 37,51 | 40,14 | 40,03 | 16.091.925 |
| 21 may 2024 | 37,72 | 38,56 | 37,02 | 37,19 | 37,09 | 7.601.678 |
| 20 may 2024 | 38,00 | 38,54 | 37,30 | 38,18 | 38,08 | 14.117.134 |
| 17 may 2024 | 34,20 | 37,93 | 33,47 | 37,93 | 37,83 | 17.717.081 |
| 16 may 2024 | 34,80 | 35,67 | 34,07 | 34,48 | 34,39 | 12.426.113 |
| 15 may 2024 | 33,57 | 34,46 | 33,00 | 33,75 | 33,66 | 8.564.167 |
| 14 may 2024 | 33,50 | 33,80 | 32,60 | 33,37 | 33,28 | 6.966.150 |
| 13 may 2024 | 33,10 | 34,25 | 32,30 | 32,89 | 32,80 | 9.236.997 |
| 10 may 2024 | 33,72 | 34,90 | 33,10 | 33,80 | 33,71 | 11.568.139 |
| 09 may 2024 | 33,20 | 34,09 | 32,89 | 33,46 | 33,37 | 9.998.366 |
| 08 may 2024 | 33,97 | 33,99 | 32,65 | 33,18 | 33,09 | 8.522.397 |
| 07 may 2024 | 34,55 | 35,27 | 32,92 | 34,00 | 33,91 | 11.655.640 |
| 06 may 2024 | 34,89 | 35,25 | 33,80 | 34,13 | 34,04 | 11.822.619 |
| 30 abr 2024 | 33,56 | 35,49 | 32,83 | 34,61 | 34,52 | 16.018.007 |
| 29 abr 2024 | 31,89 | 34,02 | 31,13 | 33,15 | 33,06 | 17.733.315 |
| 26 abr 2024 | 31,00 | 31,92 | 30,05 | 30,95 | 30,87 | 18.507.539 |
| 25 abr 2024 | 29,90 | 30,88 | 29,20 | 29,61 | 29,53 | 10.999.121 |
| 24 abr 2024 | 28,25 | 29,96 | 27,91 | 29,81 | 29,73 | 14.635.757 |
| 23 abr 2024 | 27,02 | 28,27 | 26,56 | 27,80 | 27,73 | 12.353.437 |
| 22 abr 2024 | 27,81 | 28,50 | 26,55 | 26,55 | 26,48 | 17.327.468 |
| 19 abr 2024 | 30,86 | 31,10 | 27,81 | 29,50 | 29,42 | 18.320.431 |
| 18 abr 2024 | 29,84 | 31,99 | 29,08 | 30,78 | 30,70 | 19.109.361 |
| 17 abr 2024 | 30,20 | 30,94 | 28,81 | 30,69 | 30,61 | 14.989.735 |
| 16 abr 2024 | 29,99 | 30,12 | 26,92 | 28,84 | 28,76 | 15.495.857 |
| 15 abr 2024 | 31,57 | 32,50 | 29,49 | 29,88 | 29,80 | 14.775.098 |
| 12 abr 2024 | 30,11 | 33,03 | 30,05 | 32,00 | 31,91 | 19.222.989 |
| 11 abr 2024 | 30,00 | 31,09 | 29,81 | 30,03 | 29,95 | 8.982.864 |
| 10 abr 2024 | 30,72 | 30,85 | 29,40 | 29,95 | 29,87 | 10.184.665 |
| 09 abr 2024 | 29,58 | 30,99 | 28,76 | 30,99 | 30,91 | 13.346.775 |
| 08 abr 2024 | 30,20 | 30,80 | 29,73 | 30,04 | 29,96 | 9.771.814 |
| 03 abr 2024 | 30,38 | 31,38 | 29,68 | 30,60 | 30,52 | 15.938.802 |
| 02 abr 2024 | 30,48 | 32,50 | 29,36 | 31,30 | 31,22 | 27.480.469 |
| 01 abr 2024 | 27,02 | 29,72 | 26,38 | 29,72 | 29,64 | 23.189.160 |
| 29 mar 2024 | 27,50 | 27,50 | 25,89 | 27,02 | 26,95 | 9.927.015 |
| 28 mar 2024 | 27,63 | 28,51 | 26,87 | 27,69 | 27,62 | 14.354.414 |
| 27 mar 2024 | 28,49 | 28,74 | 26,70 | 27,51 | 27,44 | 12.644.870 |
| 26 mar 2024 | 27,90 | 29,18 | 27,85 | 28,52 | 28,44 | 11.204.871 |
| 25 mar 2024 | 29,00 | 29,56 | 27,80 | 28,18 | 28,10 | 11.741.817 |
| 22 mar 2024 | 29,22 | 29,78 | 28,69 | 29,29 | 29,21 | 10.941.793 |
| 21 mar 2024 | 29,01 | 29,41 | 28,52 | 29,01 | 28,93 | 9.385.083 |
| 20 mar 2024 | 29,17 | 29,80 | 27,97 | 29,23 | 29,15 | 17.698.203 |
| 19 mar 2024 | 29,10 | 30,50 | 28,86 | 29,45 | 29,37 | 13.857.707 |
| 18 mar 2024 | 29,50 | 30,32 | 28,93 | 29,65 | 29,57 | 18.668.468 |
| 15 mar 2024 | 29,28 | 29,67 | 26,86 | 29,31 | 29,23 | 23.555.374 |
| 14 mar 2024 | 30,50 | 31,16 | 28,70 | 29,68 | 29,60 | 18.396.060 |
| 13 mar 2024 | 30,00 | 32,07 | 29,10 | 30,88 | 30,80 | 27.890.258 |
| 12 mar 2024 | 31,12 | 31,70 | 26,19 | 30,10 | 30,02 | 42.146.059 |
| 11 mar 2024 | 26,62 | 28,82 | 26,16 | 28,82 | 28,74 | 7.208.304 |
| 08 mar 2024 | 24,00 | 26,20 | 23,32 | 26,20 | 26,13 | 14.147.715 |
| 07 mar 2024 | 24,74 | 24,99 | 23,28 | 23,82 | 23,76 | 12.989.008 |
| 06 mar 2024 | 24,20 | 25,18 | 23,21 | 24,75 | 24,68 | 16.010.442 |
| 05 mar 2024 | 24,60 | 25,19 | 23,77 | 24,27 | 24,21 | 18.411.685 |
| 04 mar 2024 | 24,82 | 25,93 | 23,12 | 24,95 | 24,88 | 24.669.904 |
| 01 mar 2024 | 24,00 | 25,88 | 23,12 | 23,57 | 23,51 | 21.771.081 |
| 29 feb 2024 | 22,03 | 24,61 | 22,00 | 23,80 | 23,74 | 26.139.347 |
| 28 feb 2024 | 26,11 | 26,86 | 22,10 | 22,37 | 22,31 | 27.948.942 |
| 27 feb 2024 | 22,10 | 24,42 | 21,65 | 24,42 | 24,35 | 12.344.029 |
| 26 feb 2024 | 20,56 | 22,62 | 19,99 | 22,20 | 22,14 | 23.454.183 |
| 23 feb 2024 | 20,56 | 20,56 | 18,91 | 20,56 | 20,51 | 11.492.710 |
| 22 feb 2024 | 17,00 | 18,69 | 17,00 | 18,69 | 18,64 | 14.602.160 |
| 21 feb 2024 | 17,56 | 17,56 | 15,54 | 16,99 | 16,94 | 20.347.700 |
| 20 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,92 | 1.441.864 |
| 19 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,47 | 1.344.320 |
| 08 feb 2024 | 12,18 | 13,19 | 10,79 | 13,19 | 13,15 | 8.798.240 |
| 07 feb 2024 | 12,85 | 12,99 | 11,49 | 11,99 | 11,96 | 11.460.735 |
| 06 feb 2024 | 12,36 | 13,05 | 11,37 | 12,77 | 12,74 | 13.245.814 |
| 05 feb 2024 | 13,90 | 14,03 | 12,63 | 12,63 | 12,60 | 3.534.700 |
| 02 feb 2024 | 15,20 | 15,21 | 13,52 | 14,03 | 13,99 | 4.539.900 |
| 01 feb 2024 | 15,08 | 15,23 | 14,30 | 14,91 | 14,87 | 5.445.789 |
| 31 ene 2024 | 16,23 | 16,24 | 15,07 | 15,08 | 15,04 | 3.710.345 |
| 30 ene 2024 | 16,90 | 16,90 | 16,00 | 16,11 | 16,07 | 4.076.940 |
| 29 ene 2024 | 17,65 | 17,85 | 16,76 | 16,84 | 16,80 | 3.273.820 |
| 26 ene 2024 | 18,04 | 18,18 | 17,50 | 17,67 | 17,62 | 3.073.390 |
| 25 ene 2024 | 17,19 | 18,06 | 16,98 | 18,06 | 18,01 | 4.049.700 |
| *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.