Mercados españoles abiertos en 1 hr 4 mins
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.107,44 -707,12 (-1,82%) Dólar/Euro
1,0704 -0,0005 (-0,04%) Petróleo Brent
82,30 -0,32 (-0,39%) Bitcoin EUR
61.975,90 +106,02 (+0,17%)
IReader Technology Co., Ltd. (603533.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:41PM CST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 18,74 | 18,74 | 18,42 | 18,55 | 18,55 | 4.332.300 |
| 14 jun 2024 | 18,71 | 18,89 | 18,55 | 18,75 | 18,75 | 7.202.600 |
| 13 jun 2024 | 18,62 | 18,98 | 18,62 | 18,72 | 18,72 | 8.262.300 |
| 12 jun 2024 | 18,28 | 18,86 | 18,24 | 18,79 | 18,79 | 11.329.500 |
| 11 jun 2024 | 18,04 | 18,27 | 17,60 | 18,24 | 18,24 | 7.477.995 |
| 07 jun 2024 | 18,25 | 18,40 | 17,78 | 18,05 | 18,05 | 8.570.100 |
| 06 jun 2024 | 18,78 | 18,94 | 17,78 | 17,88 | 17,88 | 16.005.613 |
| 05 jun 2024 | 19,02 | 19,20 | 18,70 | 18,72 | 18,72 | 7.683.200 |
| 04 jun 2024 | 19,21 | 19,30 | 18,90 | 19,16 | 19,16 | 8.078.847 |
| 03 jun 2024 | 19,45 | 19,74 | 19,13 | 19,33 | 19,33 | 8.609.169 |
| 03 jun 2024 | 0.03 Dividendo | |||||
| 31 may 2024 | 19,29 | 19,61 | 19,20 | 19,48 | 19,45 | 8.981.969 |
| 30 may 2024 | 19,17 | 19,50 | 18,81 | 19,28 | 19,25 | 9.980.140 |
| 29 may 2024 | 19,29 | 19,52 | 19,13 | 19,26 | 19,23 | 7.730.075 |
| 28 may 2024 | 19,70 | 19,70 | 19,21 | 19,29 | 19,26 | 9.481.783 |
| 27 may 2024 | 19,85 | 20,00 | 19,25 | 19,76 | 19,73 | 12.202.643 |
| 24 may 2024 | 20,63 | 20,80 | 19,72 | 19,75 | 19,72 | 17.735.426 |
| 23 may 2024 | 21,60 | 21,77 | 20,51 | 20,64 | 20,61 | 23.168.348 |
| 22 may 2024 | 21,63 | 21,96 | 21,24 | 21,89 | 21,86 | 21.027.034 |
| 21 may 2024 | 21,28 | 22,20 | 21,15 | 22,01 | 21,98 | 34.424.200 |
| 20 may 2024 | 20,89 | 21,29 | 20,46 | 21,02 | 20,99 | 13.457.760 |
| 17 may 2024 | 21,10 | 21,18 | 20,60 | 20,90 | 20,87 | 14.316.904 |
| 16 may 2024 | 21,03 | 21,58 | 21,01 | 21,18 | 21,15 | 14.224.900 |
| 15 may 2024 | 21,27 | 21,68 | 21,01 | 21,05 | 21,02 | 12.409.600 |
| 14 may 2024 | 21,60 | 21,76 | 20,87 | 21,49 | 21,46 | 17.554.200 |
| 13 may 2024 | 21,85 | 22,22 | 20,95 | 21,10 | 21,07 | 19.951.109 |
| 10 may 2024 | 22,90 | 23,36 | 22,02 | 22,08 | 22,05 | 18.315.437 |
| 09 may 2024 | 22,56 | 22,99 | 22,50 | 22,68 | 22,65 | 15.095.774 |
| 08 may 2024 | 23,31 | 23,42 | 22,65 | 22,76 | 22,72 | 26.186.269 |
| 07 may 2024 | 24,00 | 24,99 | 23,61 | 24,02 | 23,98 | 44.948.882 |
| 06 may 2024 | 23,60 | 23,88 | 23,00 | 23,09 | 23,05 | 22.800.504 |
| 30 abr 2024 | 23,72 | 24,20 | 22,91 | 23,40 | 23,36 | 35.792.182 |
| 29 abr 2024 | 23,38 | 24,89 | 23,30 | 24,38 | 24,34 | 48.362.577 |
| 26 abr 2024 | 23,34 | 25,22 | 22,78 | 23,96 | 23,92 | 65.622.481 |
| 25 abr 2024 | 21,11 | 23,87 | 21,10 | 23,34 | 23,30 | 51.686.900 |
| 24 abr 2024 | 21,38 | 21,95 | 20,73 | 21,70 | 21,67 | 30.467.400 |
| 23 abr 2024 | 20,98 | 22,00 | 20,94 | 21,13 | 21,10 | 30.028.900 |
| 22 abr 2024 | 20,40 | 21,18 | 20,00 | 20,63 | 20,60 | 22.951.671 |
| 19 abr 2024 | 21,70 | 22,00 | 21,15 | 21,35 | 21,32 | 26.868.790 |
| 18 abr 2024 | 21,16 | 22,20 | 20,65 | 21,60 | 21,57 | 44.657.700 |
| 17 abr 2024 | 19,50 | 20,80 | 19,50 | 20,80 | 20,77 | 14.127.371 |
| 16 abr 2024 | 20,75 | 20,91 | 18,91 | 18,91 | 18,88 | 26.448.909 |
| 15 abr 2024 | 21,88 | 22,19 | 20,42 | 20,91 | 20,88 | 28.742.771 |
| 12 abr 2024 | 22,80 | 23,15 | 22,03 | 22,10 | 22,07 | 29.318.300 |
| 11 abr 2024 | 22,21 | 23,69 | 22,21 | 23,10 | 23,06 | 44.214.671 |
| 10 abr 2024 | 23,10 | 23,19 | 21,99 | 22,33 | 22,30 | 29.967.024 |
| 09 abr 2024 | 23,53 | 23,67 | 22,90 | 23,29 | 23,25 | 24.179.455 |
| 08 abr 2024 | 23,62 | 24,05 | 22,83 | 23,59 | 23,55 | 33.433.916 |
| 03 abr 2024 | 25,01 | 25,16 | 23,58 | 23,60 | 23,56 | 40.702.813 |
| 02 abr 2024 | 27,14 | 27,22 | 24,89 | 25,45 | 25,41 | 51.199.507 |
| 01 abr 2024 | 26,66 | 27,75 | 25,66 | 27,65 | 27,61 | 56.949.885 |
| 29 mar 2024 | 28,73 | 29,59 | 27,50 | 27,00 | 26,96 | 39.458.584 |
| 28 mar 2024 | 27,55 | 30,35 | 26,83 | 29,42 | 29,37 | 76.521.399 |
| 27 mar 2024 | 26,87 | 29,79 | 25,52 | 28,93 | 28,89 | 84.625.316 |
| 26 mar 2024 | 30,00 | 31,24 | 27,55 | 27,75 | 27,71 | 77.221.169 |
| 25 mar 2024 | 35,74 | 35,74 | 29,51 | 30,55 | 30,50 | 104.484.616 |
| 22 mar 2024 | 31,50 | 32,49 | 31,01 | 32,49 | 32,44 | 27.221.600 |
| 21 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,49 | 4.703.913 |
| 20 mar 2024 | 25,89 | 26,85 | 25,46 | 26,85 | 26,81 | 33.370.872 |
| 19 mar 2024 | 24,47 | 26,40 | 24,10 | 24,41 | 24,37 | 59.277.703 |
| 18 mar 2024 | 22,91 | 24,97 | 22,42 | 24,00 | 23,96 | 57.848.615 |
| 15 mar 2024 | 23,18 | 23,67 | 22,00 | 22,73 | 22,69 | 45.789.284 |
| 14 mar 2024 | 24,94 | 24,94 | 22,41 | 23,19 | 23,15 | 74.219.109 |
| 13 mar 2024 | 23,53 | 24,90 | 22,90 | 24,90 | 24,86 | 52.804.292 |
| 12 mar 2024 | 21,13 | 22,64 | 21,01 | 22,64 | 22,61 | 52.990.842 |
| 11 mar 2024 | 18,56 | 20,58 | 18,46 | 20,58 | 20,55 | 31.059.232 |
| 08 mar 2024 | 17,99 | 19,00 | 17,61 | 18,71 | 18,68 | 20.381.600 |
| 07 mar 2024 | 18,80 | 19,15 | 17,98 | 17,99 | 17,96 | 25.612.542 |
| 06 mar 2024 | 19,22 | 20,34 | 18,76 | 18,83 | 18,80 | 44.974.916 |
| 05 mar 2024 | 18,22 | 20,00 | 18,20 | 19,27 | 19,24 | 49.758.516 |
| 04 mar 2024 | 18,15 | 18,30 | 17,59 | 18,18 | 18,15 | 18.739.400 |
| 01 mar 2024 | 17,55 | 18,25 | 17,51 | 18,15 | 18,12 | 21.994.500 |
| 29 feb 2024 | 16,37 | 17,70 | 16,36 | 17,67 | 17,64 | 21.959.897 |
| 28 feb 2024 | 18,38 | 18,93 | 17,00 | 17,00 | 16,97 | 36.104.790 |
| 27 feb 2024 | 17,58 | 19,20 | 17,50 | 18,89 | 18,86 | 35.220.865 |
| 26 feb 2024 | 17,47 | 17,89 | 17,13 | 17,75 | 17,72 | 30.023.159 |
| 23 feb 2024 | 17,14 | 18,57 | 16,70 | 17,92 | 17,89 | 41.997.786 |
| 22 feb 2024 | 16,36 | 16,90 | 16,35 | 16,88 | 16,85 | 24.404.678 |
| 21 feb 2024 | 16,83 | 17,08 | 16,11 | 16,50 | 16,47 | 37.552.670 |
| 20 feb 2024 | 16,00 | 17,14 | 15,46 | 17,14 | 17,11 | 33.700.188 |
| 19 feb 2024 | 15,50 | 15,58 | 14,99 | 15,58 | 15,56 | 20.255.064 |
| 08 feb 2024 | 13,13 | 14,26 | 13,03 | 14,16 | 14,14 | 19.471.546 |
| 07 feb 2024 | 13,30 | 13,75 | 12,84 | 13,15 | 13,13 | 17.965.162 |
| 06 feb 2024 | 12,85 | 13,85 | 12,07 | 13,30 | 13,28 | 19.626.175 |
| 05 feb 2024 | 14,45 | 14,45 | 13,41 | 13,41 | 13,39 | 12.731.200 |
| 02 feb 2024 | 15,48 | 16,15 | 14,33 | 14,90 | 14,88 | 9.574.500 |
| 01 feb 2024 | 15,47 | 15,90 | 15,00 | 15,48 | 15,46 | 7.911.811 |
| 31 ene 2024 | 16,50 | 16,60 | 15,52 | 15,52 | 15,50 | 7.333.214 |
| 30 ene 2024 | 17,00 | 17,12 | 16,40 | 16,47 | 16,44 | 5.529.817 |
| 29 ene 2024 | 17,46 | 17,76 | 16,90 | 16,95 | 16,92 | 6.520.600 |
| 26 ene 2024 | 17,52 | 17,92 | 17,33 | 17,45 | 17,42 | 8.510.400 |
| 25 ene 2024 | 16,84 | 17,54 | 16,50 | 17,52 | 17,49 | 9.142.300 |
| 24 ene 2024 | 16,96 | 16,97 | 16,14 | 16,83 | 16,80 | 8.006.900 |
| 23 ene 2024 | 16,04 | 16,75 | 15,96 | 16,54 | 16,51 | 10.437.617 |
| 22 ene 2024 | 17,60 | 17,65 | 15,86 | 16,01 | 15,99 | 15.101.100 |
| 19 ene 2024 | 17,78 | 18,10 | 17,59 | 17,60 | 17,57 | 7.928.900 |
| 18 ene 2024 | 17,48 | 17,67 | 16,98 | 17,60 | 17,57 | 7.472.700 |
| 17 ene 2024 | 17,94 | 18,02 | 17,51 | 17,51 | 17,48 | 4.068.500 |
| 16 ene 2024 | 18,40 | 18,47 | 17,79 | 18,02 | 17,99 | 6.232.100 |
| 15 ene 2024 | 18,34 | 18,59 | 18,20 | 18,38 | 18,35 | 3.533.300 |
| *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.