Mercados españoles abiertos en 3 hrs 13 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,22 -0,49 (-0,59%) Bitcoin EUR
65.687,95 +4.236,95 (+6,89%)
Zhejiang Tony Electronic Co., Ltd (603595.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:30AM CST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 21,91 | 22,95 | 21,54 | 22,28 | 22,28 | 6.680.900 |
| 20 may 2024 | 21,51 | 22,31 | 21,27 | 22,04 | 22,04 | 5.068.902 |
| 17 may 2024 | 20,72 | 21,44 | 20,34 | 21,37 | 21,37 | 3.382.306 |
| 16 may 2024 | 20,47 | 20,88 | 20,40 | 20,54 | 20,54 | 2.085.200 |
| 15 may 2024 | 20,37 | 20,85 | 20,10 | 20,43 | 20,43 | 1.778.500 |
| 14 may 2024 | 20,56 | 21,34 | 20,40 | 20,53 | 20,53 | 2.573.400 |
| 13 may 2024 | 20,82 | 20,95 | 20,39 | 20,52 | 20,52 | 2.676.000 |
| 10 may 2024 | 21,71 | 21,82 | 21,00 | 21,13 | 21,13 | 3.414.837 |
| 09 may 2024 | 21,39 | 21,95 | 21,39 | 21,65 | 21,65 | 2.838.900 |
| 08 may 2024 | 22,04 | 22,10 | 21,26 | 21,40 | 21,40 | 2.856.008 |
| 07 may 2024 | 21,73 | 21,95 | 21,57 | 21,82 | 21,82 | 2.838.944 |
| 06 may 2024 | 21,41 | 21,99 | 21,41 | 21,75 | 21,75 | 3.583.100 |
| 30 abr 2024 | 21,55 | 21,70 | 20,92 | 21,45 | 21,45 | 5.034.060 |
| 29 abr 2024 | 20,11 | 21,85 | 20,00 | 21,55 | 21,55 | 8.777.942 |
| 26 abr 2024 | 19,66 | 20,30 | 19,46 | 20,12 | 20,12 | 4.309.500 |
| 25 abr 2024 | 19,50 | 20,15 | 19,26 | 19,65 | 19,65 | 2.861.942 |
| 24 abr 2024 | 18,80 | 19,61 | 18,68 | 19,58 | 19,58 | 3.779.200 |
| 23 abr 2024 | 19,00 | 19,29 | 18,40 | 18,89 | 18,89 | 4.667.300 |
| 22 abr 2024 | 18,50 | 18,93 | 17,58 | 18,71 | 18,71 | 3.661.800 |
| 19 abr 2024 | 19,24 | 19,24 | 18,11 | 18,28 | 18,28 | 3.059.000 |
| 18 abr 2024 | 19,30 | 19,43 | 18,32 | 18,96 | 18,96 | 3.756.500 |
| 17 abr 2024 | 18,22 | 19,28 | 18,22 | 19,10 | 19,10 | 3.774.116 |
| 16 abr 2024 | 19,51 | 19,88 | 17,85 | 17,98 | 17,98 | 5.234.660 |
| 15 abr 2024 | 20,05 | 20,79 | 19,20 | 19,62 | 19,62 | 5.549.060 |
| 12 abr 2024 | 21,03 | 22,55 | 20,73 | 20,80 | 20,80 | 5.211.260 |
| 11 abr 2024 | 21,39 | 21,60 | 20,66 | 20,82 | 20,82 | 4.300.543 |
| 10 abr 2024 | 22,18 | 22,58 | 21,06 | 21,29 | 21,29 | 8.232.250 |
| 09 abr 2024 | 20,66 | 22,57 | 20,65 | 22,57 | 22,57 | 2.760.989 |
| 08 abr 2024 | 21,40 | 21,40 | 20,50 | 20,52 | 20,52 | 2.309.969 |
| 03 abr 2024 | 22,16 | 22,17 | 21,33 | 21,40 | 21,40 | 2.037.400 |
| 02 abr 2024 | 22,80 | 22,80 | 21,80 | 22,06 | 22,06 | 2.434.068 |
| 01 abr 2024 | 21,98 | 22,50 | 21,98 | 22,48 | 22,48 | 2.328.200 |
| 29 mar 2024 | 21,89 | 22,27 | 21,34 | 21,99 | 21,99 | 1.340.500 |
| 28 mar 2024 | 21,10 | 22,00 | 20,79 | 21,82 | 21,82 | 2.743.300 |
| 27 mar 2024 | 22,46 | 22,46 | 21,10 | 21,10 | 21,10 | 2.978.937 |
| 26 mar 2024 | 22,01 | 22,86 | 21,96 | 22,32 | 22,32 | 2.496.983 |
| 25 mar 2024 | 23,30 | 23,53 | 22,38 | 22,38 | 22,38 | 3.455.350 |
| 22 mar 2024 | 23,72 | 24,16 | 23,47 | 23,53 | 23,53 | 3.360.232 |
| 21 mar 2024 | 24,17 | 24,25 | 23,64 | 23,81 | 23,81 | 3.764.319 |
| 20 mar 2024 | 23,75 | 24,15 | 23,60 | 24,08 | 24,08 | 3.528.426 |
| 19 mar 2024 | 24,00 | 24,16 | 23,59 | 23,71 | 23,71 | 3.269.400 |
| 18 mar 2024 | 23,15 | 23,96 | 22,82 | 23,96 | 23,96 | 4.398.259 |
| 15 mar 2024 | 22,88 | 23,00 | 22,41 | 22,98 | 22,98 | 2.830.706 |
| 14 mar 2024 | 23,32 | 23,40 | 22,45 | 22,77 | 22,77 | 3.050.600 |
| 13 mar 2024 | 23,17 | 23,69 | 22,92 | 23,32 | 23,32 | 3.363.800 |
| 12 mar 2024 | 23,13 | 23,45 | 22,70 | 23,10 | 23,10 | 3.392.700 |
| 11 mar 2024 | 22,50 | 23,08 | 22,28 | 23,07 | 23,07 | 3.333.800 |
| 08 mar 2024 | 21,78 | 22,60 | 21,65 | 22,45 | 22,45 | 3.492.500 |
| 07 mar 2024 | 22,57 | 22,79 | 21,67 | 21,77 | 21,77 | 3.165.850 |
| 06 mar 2024 | 22,20 | 22,90 | 21,80 | 22,52 | 22,52 | 3.627.300 |
| 05 mar 2024 | 22,97 | 22,99 | 22,15 | 22,36 | 22,36 | 4.112.100 |
| 04 mar 2024 | 23,49 | 23,83 | 22,45 | 22,97 | 22,97 | 5.813.732 |
| 01 mar 2024 | 22,41 | 24,16 | 22,41 | 23,45 | 23,45 | 7.323.272 |
| 29 feb 2024 | 21,10 | 22,37 | 20,92 | 22,35 | 22,35 | 4.777.900 |
| 28 feb 2024 | 23,39 | 23,99 | 21,08 | 21,20 | 21,20 | 7.386.300 |
| 27 feb 2024 | 22,40 | 23,41 | 22,28 | 23,39 | 23,39 | 4.598.833 |
| 26 feb 2024 | 21,99 | 22,97 | 21,32 | 22,39 | 22,39 | 4.654.100 |
| 23 feb 2024 | 21,09 | 21,78 | 20,70 | 21,70 | 21,70 | 3.601.090 |
| 22 feb 2024 | 20,32 | 21,11 | 20,18 | 20,97 | 20,97 | 3.761.440 |
| 21 feb 2024 | 19,60 | 21,00 | 19,51 | 20,19 | 20,19 | 4.734.540 |
| 20 feb 2024 | 19,79 | 19,89 | 19,08 | 19,80 | 19,80 | 3.733.258 |
| 19 feb 2024 | 19,65 | 19,87 | 19,00 | 19,62 | 19,62 | 7.673.578 |
| 08 feb 2024 | 16,85 | 18,55 | 16,76 | 18,55 | 18,55 | 5.030.190 |
| 07 feb 2024 | 17,10 | 17,49 | 16,29 | 16,86 | 16,86 | 8.309.400 |
| 06 feb 2024 | 15,88 | 17,04 | 15,54 | 16,81 | 16,81 | 10.188.048 |
| 05 feb 2024 | 19,02 | 19,10 | 17,27 | 17,27 | 17,27 | 3.481.500 |
| 02 feb 2024 | 20,62 | 20,87 | 18,55 | 19,19 | 19,19 | 4.504.652 |
| 01 feb 2024 | 20,88 | 21,07 | 20,15 | 20,60 | 20,60 | 4.625.600 |
| 31 ene 2024 | 22,10 | 22,70 | 20,86 | 20,89 | 20,89 | 4.138.952 |
| 30 ene 2024 | 23,10 | 23,62 | 22,30 | 22,34 | 22,34 | 3.698.434 |
| 29 ene 2024 | 24,33 | 24,70 | 22,99 | 23,05 | 23,05 | 3.444.440 |
| 26 ene 2024 | 25,34 | 25,39 | 24,28 | 24,32 | 24,32 | 2.562.832 |
| 25 ene 2024 | 24,15 | 25,18 | 23,88 | 25,05 | 25,05 | 4.499.571 |
| 24 ene 2024 | 24,98 | 25,18 | 22,98 | 24,11 | 24,11 | 5.879.754 |
| 23 ene 2024 | 24,60 | 25,25 | 24,42 | 24,80 | 24,80 | 4.092.208 |
| 22 ene 2024 | 26,38 | 26,38 | 24,18 | 24,55 | 24,55 | 5.002.140 |
| 19 ene 2024 | 26,88 | 27,13 | 26,15 | 26,20 | 26,20 | 2.517.740 |
| 18 ene 2024 | 27,04 | 27,29 | 26,00 | 26,65 | 26,65 | 3.694.788 |
| 17 ene 2024 | 28,58 | 28,58 | 26,90 | 26,95 | 26,95 | 2.630.100 |
| 16 ene 2024 | 28,68 | 28,78 | 27,68 | 28,14 | 28,14 | 3.015.256 |
| 15 ene 2024 | 28,11 | 28,98 | 27,82 | 28,53 | 28,53 | 3.148.964 |
| 12 ene 2024 | 28,06 | 29,18 | 27,82 | 28,36 | 28,36 | 4.506.900 |
| 11 ene 2024 | 27,00 | 29,00 | 26,90 | 28,10 | 28,10 | 6.684.700 |
| 10 ene 2024 | 25,47 | 29,88 | 25,47 | 27,84 | 27,84 | 10.701.634 |
| 09 ene 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | 696.200 |
| 08 ene 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | 782.200 |
| 05 ene 2024 | 35,32 | 35,94 | 34,70 | 34,93 | 34,93 | 1.352.259 |
| 04 ene 2024 | 35,10 | 36,00 | 35,00 | 35,68 | 35,68 | 1.253.588 |
| 03 ene 2024 | 35,90 | 36,14 | 35,00 | 35,37 | 35,37 | 1.730.300 |
| 02 ene 2024 | 36,86 | 36,94 | 35,90 | 36,01 | 36,01 | 1.827.577 |
| 29 dic 2023 | 35,84 | 36,97 | 35,63 | 36,79 | 36,79 | 2.801.800 |
| 28 dic 2023 | 34,93 | 36,71 | 34,51 | 35,84 | 35,84 | 3.317.900 |
| 27 dic 2023 | 35,42 | 35,42 | 34,20 | 35,04 | 35,04 | 3.790.500 |
| 26 dic 2023 | 40,00 | 40,10 | 36,00 | 36,00 | 36,00 | 5.702.200 |
| 25 dic 2023 | 40,00 | 40,38 | 39,30 | 40,00 | 40,00 | 2.204.500 |
| 22 dic 2023 | 39,94 | 40,16 | 39,21 | 40,00 | 40,00 | 2.698.700 |
| 21 dic 2023 | 38,35 | 40,08 | 38,24 | 39,98 | 39,98 | 3.294.000 |
| 20 dic 2023 | 38,60 | 38,76 | 38,10 | 38,65 | 38,65 | 1.310.518 |
| 19 dic 2023 | 37,80 | 38,51 | 37,75 | 38,32 | 38,32 | 1.056.161 |
| 18 dic 2023 | 38,58 | 38,58 | 37,70 | 38,00 | 38,00 | 1.297.900 |
| *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.