Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.911,53 -206,83 (-0,34%)
AIMA Technology Group CO., LTD (603529.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 30,57 | 31,50 | 30,33 | 30,83 | 30,83 | 4.482.969 |
| 20 jun 2024 | 31,00 | 31,29 | 30,35 | 30,45 | 30,45 | 3.974.200 |
| 19 jun 2024 | 31,80 | 31,87 | 30,68 | 31,04 | 31,04 | 3.656.460 |
| 18 jun 2024 | 31,88 | 32,87 | 31,55 | 31,78 | 31,78 | 3.605.282 |
| 17 jun 2024 | 30,90 | 32,50 | 30,76 | 32,18 | 32,18 | 6.189.716 |
| 14 jun 2024 | 30,66 | 31,30 | 30,44 | 31,03 | 31,03 | 4.911.388 |
| 13 jun 2024 | 31,03 | 31,22 | 30,55 | 30,66 | 30,66 | 3.549.291 |
| 12 jun 2024 | 32,02 | 32,02 | 30,80 | 30,98 | 30,98 | 5.378.952 |
| 11 jun 2024 | 32,35 | 32,76 | 31,66 | 31,91 | 31,91 | 4.517.026 |
| 07 jun 2024 | 33,42 | 33,80 | 32,28 | 32,60 | 32,60 | 5.847.290 |
| 06 jun 2024 | 33,60 | 33,92 | 33,31 | 33,45 | 33,45 | 3.912.779 |
| 05 jun 2024 | 34,85 | 34,85 | 33,71 | 33,74 | 33,74 | 3.466.041 |
| 04 jun 2024 | 35,00 | 35,10 | 34,10 | 34,67 | 34,67 | 2.865.810 |
| 03 jun 2024 | 34,35 | 35,44 | 34,23 | 34,68 | 34,68 | 3.529.905 |
| 31 may 2024 | 34,97 | 35,65 | 34,63 | 34,63 | 34,63 | 4.128.681 |
| 30 may 2024 | 34,39 | 35,49 | 34,21 | 34,70 | 34,70 | 2.683.742 |
| 29 may 2024 | 34,24 | 35,20 | 33,98 | 34,63 | 34,63 | 2.995.016 |
| 28 may 2024 | 34,50 | 34,80 | 34,15 | 34,32 | 34,32 | 2.257.147 |
| 27 may 2024 | 34,75 | 34,94 | 34,44 | 34,60 | 34,60 | 3.092.270 |
| 24 may 2024 | 35,15 | 35,30 | 34,52 | 34,60 | 34,60 | 3.131.977 |
| 23 may 2024 | 35,70 | 35,76 | 35,00 | 35,16 | 35,16 | 4.023.420 |
| 22 may 2024 | 36,72 | 36,92 | 35,69 | 35,88 | 35,88 | 3.371.120 |
| 21 may 2024 | 36,80 | 37,18 | 36,57 | 36,69 | 36,69 | 2.452.630 |
| 20 may 2024 | 36,43 | 37,30 | 36,15 | 37,02 | 37,02 | 3.723.860 |
| 17 may 2024 | 36,09 | 37,30 | 35,82 | 36,61 | 36,61 | 6.365.062 |
| 16 may 2024 | 35,88 | 36,25 | 35,43 | 36,09 | 36,09 | 5.361.356 |
| 15 may 2024 | 36,24 | 36,68 | 35,37 | 35,53 | 35,53 | 5.714.334 |
| 14 may 2024 | 36,20 | 37,21 | 36,10 | 36,67 | 36,67 | 7.491.316 |
| 13 may 2024 | 37,30 | 37,66 | 36,02 | 36,53 | 36,53 | 10.352.343 |
| 10 may 2024 | 37,42 | 38,38 | 36,88 | 37,80 | 37,80 | 7.414.047 |
| 09 may 2024 | 35,62 | 37,70 | 35,49 | 37,57 | 37,57 | 10.442.352 |
| 08 may 2024 | 36,13 | 36,13 | 34,91 | 35,58 | 35,58 | 6.152.710 |
| 07 may 2024 | 36,00 | 36,58 | 35,51 | 36,17 | 36,17 | 4.330.558 |
| 06 may 2024 | 35,67 | 36,56 | 35,20 | 36,22 | 36,22 | 7.134.549 |
| 30 abr 2024 | 35,06 | 35,69 | 34,67 | 35,28 | 35,28 | 4.700.425 |
| 29 abr 2024 | 34,10 | 35,30 | 33,31 | 35,09 | 35,09 | 9.702.053 |
| 26 abr 2024 | 32,75 | 35,06 | 32,75 | 34,46 | 34,46 | 8.888.984 |
| 25 abr 2024 | 32,99 | 33,84 | 32,37 | 32,93 | 32,93 | 4.081.400 |
| 24 abr 2024 | 33,33 | 33,58 | 32,65 | 32,70 | 32,70 | 5.152.576 |
| 23 abr 2024 | 33,30 | 33,90 | 33,20 | 33,25 | 33,25 | 3.845.330 |
| 22 abr 2024 | 33,54 | 33,87 | 32,95 | 33,36 | 33,36 | 4.554.980 |
| 19 abr 2024 | 33,60 | 33,95 | 33,00 | 33,30 | 33,30 | 3.410.972 |
| 18 abr 2024 | 32,91 | 34,18 | 32,44 | 33,66 | 33,66 | 6.805.852 |
| 17 abr 2024 | 32,27 | 33,50 | 32,00 | 33,48 | 33,48 | 7.552.525 |
| 16 abr 2024 | 32,26 | 33,16 | 31,99 | 32,24 | 32,24 | 8.682.457 |
| 15 abr 2024 | 31,01 | 34,00 | 31,01 | 33,39 | 33,39 | 10.756.460 |
| 12 abr 2024 | 30,00 | 31,46 | 29,86 | 30,91 | 30,91 | 4.322.020 |
| 11 abr 2024 | 29,70 | 30,43 | 29,20 | 30,03 | 30,03 | 3.437.429 |
| 10 abr 2024 | 30,36 | 30,65 | 29,16 | 29,44 | 29,44 | 4.306.824 |
| 09 abr 2024 | 30,13 | 30,40 | 29,93 | 30,09 | 30,09 | 2.467.689 |
| 08 abr 2024 | 31,72 | 31,88 | 29,71 | 30,05 | 30,05 | 8.911.626 |
| 03 abr 2024 | 31,79 | 32,65 | 31,52 | 31,79 | 31,79 | 2.436.776 |
| 02 abr 2024 | 32,47 | 32,60 | 31,70 | 32,09 | 32,09 | 3.113.758 |
| 01 abr 2024 | 31,11 | 32,79 | 31,11 | 32,64 | 32,64 | 4.094.882 |
| 29 mar 2024 | 30,90 | 31,34 | 30,42 | 31,19 | 31,19 | 1.977.700 |
| 28 mar 2024 | 30,46 | 31,57 | 30,45 | 31,05 | 31,05 | 2.992.521 |
| 27 mar 2024 | 31,12 | 31,50 | 30,20 | 30,64 | 30,64 | 1.900.458 |
| 26 mar 2024 | 31,82 | 31,82 | 31,01 | 31,35 | 31,35 | 2.242.351 |
| 25 mar 2024 | 31,70 | 32,14 | 31,20 | 31,21 | 31,21 | 2.273.861 |
| 22 mar 2024 | 32,57 | 32,59 | 31,75 | 31,75 | 31,75 | 2.584.844 |
| 21 mar 2024 | 32,27 | 32,65 | 32,11 | 32,47 | 32,47 | 2.529.572 |
| 20 mar 2024 | 32,01 | 32,68 | 31,83 | 32,22 | 32,22 | 2.452.336 |
| 19 mar 2024 | 32,41 | 32,56 | 31,80 | 32,01 | 32,01 | 3.238.463 |
| 18 mar 2024 | 32,32 | 32,46 | 31,72 | 32,41 | 32,41 | 4.243.653 |
| 15 mar 2024 | 32,19 | 32,37 | 31,81 | 32,25 | 32,25 | 2.095.602 |
| 14 mar 2024 | 32,68 | 32,91 | 31,88 | 32,19 | 32,19 | 3.081.247 |
| 13 mar 2024 | 32,69 | 32,92 | 32,07 | 32,37 | 32,37 | 4.173.726 |
| 12 mar 2024 | 33,35 | 33,64 | 32,50 | 32,78 | 32,78 | 3.873.520 |
| 11 mar 2024 | 32,99 | 33,30 | 32,50 | 33,29 | 33,29 | 2.580.595 |
| 08 mar 2024 | 32,20 | 33,55 | 32,20 | 32,98 | 32,98 | 3.847.894 |
| 07 mar 2024 | 33,67 | 34,00 | 32,40 | 32,53 | 32,53 | 4.503.299 |
| 06 mar 2024 | 33,95 | 34,16 | 33,18 | 33,90 | 33,90 | 4.241.833 |
| 05 mar 2024 | 32,58 | 34,19 | 32,43 | 33,95 | 33,95 | 6.481.231 |
| 04 mar 2024 | 32,01 | 33,00 | 32,01 | 32,95 | 32,95 | 5.002.374 |
| 01 mar 2024 | 33,00 | 33,00 | 32,03 | 32,22 | 32,22 | 7.997.471 |
| 29 feb 2024 | 31,07 | 33,19 | 30,81 | 32,98 | 32,98 | 9.081.148 |
| 28 feb 2024 | 30,53 | 31,87 | 30,41 | 31,28 | 31,28 | 8.866.046 |
| 27 feb 2024 | 29,37 | 30,80 | 29,24 | 30,78 | 30,78 | 6.456.242 |
| 26 feb 2024 | 29,51 | 30,08 | 29,40 | 29,51 | 29,51 | 5.153.408 |
| 23 feb 2024 | 30,50 | 30,52 | 29,51 | 29,95 | 29,95 | 3.507.667 |
| 22 feb 2024 | 29,17 | 30,22 | 29,14 | 30,10 | 30,10 | 4.882.983 |
| 21 feb 2024 | 29,20 | 30,28 | 28,83 | 29,63 | 29,63 | 5.664.068 |
| 20 feb 2024 | 29,26 | 29,49 | 28,83 | 29,21 | 29,21 | 4.685.410 |
| 19 feb 2024 | 30,36 | 30,40 | 29,08 | 29,60 | 29,60 | 6.169.465 |
| 08 feb 2024 | 29,10 | 31,48 | 28,93 | 29,68 | 29,68 | 9.058.877 |
| 07 feb 2024 | 27,20 | 29,50 | 27,20 | 29,48 | 29,48 | 10.821.919 |
| 06 feb 2024 | 24,69 | 27,90 | 23,61 | 27,49 | 27,49 | 9.664.210 |
| 05 feb 2024 | 25,47 | 26,40 | 24,40 | 25,61 | 25,61 | 8.645.003 |
| 02 feb 2024 | 26,30 | 26,43 | 24,99 | 25,99 | 25,99 | 8.372.679 |
| 01 feb 2024 | 26,58 | 27,35 | 26,23 | 26,35 | 26,35 | 9.194.263 |
| 31 ene 2024 | 27,00 | 27,76 | 26,37 | 27,01 | 27,01 | 14.571.426 |
| 30 ene 2024 | 25,00 | 27,09 | 25,00 | 27,09 | 27,09 | 10.730.550 |
| 29 ene 2024 | 25,30 | 25,31 | 24,60 | 24,63 | 24,63 | 2.812.590 |
| 26 ene 2024 | 25,44 | 25,58 | 25,06 | 25,17 | 25,17 | 3.004.960 |
| 25 ene 2024 | 25,57 | 25,61 | 24,80 | 25,48 | 25,48 | 4.858.732 |
| 24 ene 2024 | 24,93 | 25,72 | 24,30 | 25,59 | 25,59 | 5.738.681 |
| 23 ene 2024 | 24,89 | 25,29 | 24,50 | 24,81 | 24,81 | 3.535.022 |
| 22 ene 2024 | 25,55 | 25,60 | 24,80 | 25,09 | 25,09 | 5.928.936 |
| 19 ene 2024 | 25,81 | 26,34 | 25,40 | 25,42 | 25,42 | 2.828.641 |
| 18 ene 2024 | 25,30 | 25,98 | 25,00 | 25,83 | 25,83 | 5.207.947 |
| *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.