Mercados españoles abiertos en 2 hrs 25 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.147,32 +73,34 (+0,19%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.422,31 +1.402,92 (+2,46%)
Keli Sensing Technology (Ningbo) Co.,Ltd. (603662.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:29AM CST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28,70 | 28,78 | 28,10 | 28,21 | 28,21 | 3.097.300 |
| 09 may 2024 | 28,95 | 29,08 | 28,40 | 28,72 | 28,72 | 7.557.256 |
| 08 may 2024 | 30,00 | 30,00 | 28,80 | 28,92 | 28,92 | 7.505.075 |
| 07 may 2024 | 29,88 | 30,65 | 29,51 | 30,28 | 30,28 | 8.133.262 |
| 06 may 2024 | 30,50 | 30,97 | 29,47 | 29,80 | 29,80 | 9.732.287 |
| 30 abr 2024 | 30,49 | 31,82 | 29,86 | 29,95 | 29,95 | 8.744.273 |
| 29 abr 2024 | 31,10 | 31,45 | 30,28 | 30,40 | 30,40 | 9.642.750 |
| 26 abr 2024 | 29,27 | 30,10 | 29,20 | 29,94 | 29,94 | 6.517.016 |
| 25 abr 2024 | 29,88 | 30,18 | 29,33 | 29,43 | 29,43 | 5.780.800 |
| 24 abr 2024 | 29,10 | 30,37 | 28,70 | 29,97 | 29,97 | 10.036.428 |
| 23 abr 2024 | 28,35 | 29,79 | 27,59 | 29,16 | 29,16 | 9.661.989 |
| 22 abr 2024 | 28,15 | 28,56 | 27,34 | 28,01 | 28,01 | 4.030.900 |
| 19 abr 2024 | 28,71 | 29,10 | 28,33 | 28,46 | 28,46 | 6.074.700 |
| 18 abr 2024 | 27,60 | 29,82 | 27,26 | 29,09 | 29,09 | 12.312.724 |
| 17 abr 2024 | 26,70 | 27,96 | 26,70 | 27,92 | 27,92 | 7.413.100 |
| 16 abr 2024 | 27,30 | 27,30 | 26,08 | 26,15 | 26,15 | 6.559.070 |
| 15 abr 2024 | 27,38 | 27,95 | 26,59 | 27,34 | 27,34 | 6.821.237 |
| 12 abr 2024 | 28,08 | 28,58 | 27,63 | 27,70 | 27,70 | 6.421.200 |
| 11 abr 2024 | 29,00 | 29,64 | 28,27 | 28,35 | 28,35 | 9.587.619 |
| 10 abr 2024 | 28,70 | 29,02 | 27,57 | 27,94 | 27,94 | 5.656.980 |
| 09 abr 2024 | 28,26 | 29,25 | 27,99 | 28,78 | 28,78 | 6.786.910 |
| 08 abr 2024 | 28,75 | 29,06 | 28,19 | 28,19 | 28,19 | 5.696.553 |
| 03 abr 2024 | 30,10 | 30,18 | 28,49 | 28,96 | 28,96 | 10.200.699 |
| 02 abr 2024 | 31,55 | 31,59 | 30,21 | 30,29 | 30,29 | 8.246.029 |
| 01 abr 2024 | 31,18 | 31,55 | 30,91 | 31,50 | 31,50 | 6.637.159 |
| 29 mar 2024 | 31,15 | 31,43 | 30,30 | 30,92 | 30,92 | 4.892.745 |
| 28 mar 2024 | 30,00 | 31,88 | 29,98 | 31,33 | 31,33 | 10.453.511 |
| 27 mar 2024 | 30,95 | 31,08 | 29,85 | 30,16 | 30,16 | 8.381.552 |
| 26 mar 2024 | 31,30 | 31,63 | 30,30 | 31,16 | 31,16 | 9.673.536 |
| 25 mar 2024 | 31,96 | 33,30 | 31,19 | 31,26 | 31,26 | 13.198.270 |
| 22 mar 2024 | 32,80 | 33,00 | 31,73 | 32,19 | 32,19 | 10.774.619 |
| 21 mar 2024 | 33,01 | 33,58 | 32,67 | 33,15 | 33,15 | 8.156.611 |
| 20 mar 2024 | 33,39 | 33,82 | 32,62 | 33,08 | 33,08 | 10.267.953 |
| 19 mar 2024 | 33,95 | 34,45 | 33,35 | 33,63 | 33,63 | 13.021.260 |
| 18 mar 2024 | 34,20 | 35,08 | 33,10 | 34,80 | 34,80 | 19.812.626 |
| 15 mar 2024 | 31,93 | 34,18 | 31,60 | 33,82 | 33,82 | 22.172.913 |
| 14 mar 2024 | 32,33 | 33,51 | 31,00 | 31,83 | 31,83 | 13.054.115 |
| 13 mar 2024 | 31,71 | 32,88 | 31,71 | 32,33 | 32,33 | 13.186.656 |
| 12 mar 2024 | 31,55 | 32,84 | 31,46 | 32,02 | 32,02 | 15.848.181 |
| 11 mar 2024 | 30,94 | 31,63 | 30,33 | 31,53 | 31,53 | 9.255.360 |
| 08 mar 2024 | 30,63 | 31,52 | 29,88 | 31,44 | 31,44 | 11.561.649 |
| 07 mar 2024 | 32,51 | 32,84 | 30,00 | 30,51 | 30,51 | 15.917.758 |
| 06 mar 2024 | 30,45 | 32,76 | 30,36 | 31,88 | 31,88 | 15.945.933 |
| 05 mar 2024 | 31,60 | 31,87 | 30,61 | 31,10 | 31,10 | 16.596.692 |
| 04 mar 2024 | 30,42 | 32,88 | 29,60 | 32,67 | 32,67 | 22.253.063 |
| 01 mar 2024 | 30,10 | 30,75 | 29,80 | 30,41 | 30,41 | 12.265.378 |
| 29 feb 2024 | 28,20 | 30,25 | 28,20 | 30,16 | 30,16 | 15.850.457 |
| 28 feb 2024 | 31,00 | 31,58 | 28,64 | 28,64 | 28,64 | 21.897.029 |
| 27 feb 2024 | 30,66 | 31,88 | 29,59 | 31,82 | 31,82 | 19.855.199 |
| 26 feb 2024 | 31,08 | 32,80 | 30,15 | 30,46 | 30,46 | 23.886.783 |
| 23 feb 2024 | 28,06 | 30,89 | 27,87 | 29,88 | 29,88 | 19.530.653 |
| 22 feb 2024 | 27,18 | 28,42 | 27,09 | 28,11 | 28,11 | 15.100.666 |
| 21 feb 2024 | 27,04 | 28,60 | 26,71 | 27,03 | 27,03 | 20.677.473 |
| 20 feb 2024 | 24,60 | 27,67 | 24,16 | 27,67 | 27,67 | 18.513.495 |
| 19 feb 2024 | 24,12 | 25,29 | 24,01 | 25,15 | 25,15 | 17.300.155 |
| 08 feb 2024 | 22,06 | 23,85 | 21,20 | 23,85 | 23,85 | 16.520.737 |
| 07 feb 2024 | 21,72 | 23,69 | 21,08 | 21,68 | 21,68 | 15.775.042 |
| 06 feb 2024 | 20,00 | 22,33 | 19,38 | 21,98 | 21,98 | 11.491.612 |
| 05 feb 2024 | 22,17 | 22,26 | 20,27 | 20,30 | 20,30 | 9.206.070 |
| 02 feb 2024 | 23,79 | 24,23 | 21,75 | 22,52 | 22,52 | 6.845.254 |
| 01 feb 2024 | 24,00 | 24,39 | 23,12 | 23,77 | 23,77 | 6.697.100 |
| 31 ene 2024 | 24,95 | 25,27 | 23,60 | 23,65 | 23,65 | 6.932.441 |
| 30 ene 2024 | 25,05 | 26,37 | 24,80 | 24,86 | 24,86 | 7.841.340 |
| 29 ene 2024 | 26,66 | 26,67 | 25,25 | 25,34 | 25,34 | 7.266.820 |
| 26 ene 2024 | 27,29 | 27,47 | 26,16 | 26,32 | 26,32 | 10.684.153 |
| 25 ene 2024 | 27,17 | 27,98 | 26,15 | 27,78 | 27,78 | 11.276.080 |
| 24 ene 2024 | 27,78 | 27,78 | 26,00 | 27,18 | 27,18 | 8.760.170 |
| 23 ene 2024 | 27,01 | 27,76 | 26,86 | 27,54 | 27,54 | 8.247.280 |
| 22 ene 2024 | 28,50 | 28,91 | 26,77 | 26,98 | 26,98 | 9.935.400 |
| 19 ene 2024 | 28,74 | 29,14 | 28,40 | 28,46 | 28,46 | 6.963.075 |
| 18 ene 2024 | 27,60 | 29,08 | 27,45 | 28,90 | 28,90 | 9.250.197 |
| 17 ene 2024 | 28,85 | 29,04 | 28,00 | 28,00 | 28,00 | 6.175.040 |
| 16 ene 2024 | 29,05 | 29,57 | 28,43 | 29,00 | 29,00 | 9.285.400 |
| 15 ene 2024 | 28,58 | 29,07 | 28,29 | 28,70 | 28,70 | 6.662.809 |
| 12 ene 2024 | 30,39 | 30,54 | 28,74 | 28,98 | 28,98 | 13.193.041 |
| 11 ene 2024 | 29,90 | 30,76 | 29,74 | 30,62 | 30,62 | 7.576.673 |
| 10 ene 2024 | 32,20 | 32,31 | 29,98 | 30,03 | 30,03 | 12.344.545 |
| 09 ene 2024 | 31,60 | 33,55 | 31,60 | 32,30 | 32,30 | 8.974.696 |
| 08 ene 2024 | 32,20 | 32,48 | 31,31 | 31,66 | 31,66 | 5.193.082 |
| 05 ene 2024 | 33,20 | 33,62 | 32,01 | 32,29 | 32,29 | 7.884.079 |
| 04 ene 2024 | 33,41 | 33,49 | 32,57 | 32,90 | 32,90 | 6.101.732 |
| 03 ene 2024 | 34,10 | 34,15 | 32,68 | 33,68 | 33,68 | 8.175.381 |
| 02 ene 2024 | 35,95 | 35,95 | 34,07 | 34,10 | 34,10 | 9.328.300 |
| 29 dic 2023 | 35,16 | 36,36 | 34,82 | 35,99 | 35,99 | 8.232.360 |
| 28 dic 2023 | 35,81 | 35,93 | 34,31 | 35,07 | 35,07 | 8.858.845 |
| 27 dic 2023 | 35,46 | 36,08 | 35,07 | 35,80 | 35,80 | 6.900.910 |
| 26 dic 2023 | 36,55 | 36,55 | 34,79 | 35,28 | 35,28 | 8.084.950 |
| 25 dic 2023 | 36,00 | 37,38 | 35,68 | 36,63 | 36,63 | 10.256.496 |
| 22 dic 2023 | 37,59 | 39,26 | 36,35 | 37,10 | 37,10 | 14.734.364 |
| 21 dic 2023 | 36,33 | 37,99 | 35,85 | 37,35 | 37,35 | 8.040.646 |
| 20 dic 2023 | 38,08 | 38,46 | 36,80 | 37,06 | 37,06 | 9.306.872 |
| 19 dic 2023 | 36,56 | 38,76 | 36,21 | 38,08 | 38,08 | 12.902.201 |
| 18 dic 2023 | 37,17 | 38,31 | 36,65 | 36,82 | 36,82 | 11.669.883 |
| 15 dic 2023 | 37,05 | 38,08 | 36,74 | 37,23 | 37,23 | 15.300.114 |
| 14 dic 2023 | 35,62 | 39,13 | 35,01 | 37,59 | 37,59 | 26.714.823 |
| 13 dic 2023 | 32,90 | 35,96 | 32,44 | 35,60 | 35,60 | 24.904.514 |
| 12 dic 2023 | 33,30 | 33,56 | 32,43 | 32,69 | 32,69 | 5.937.767 |
| 11 dic 2023 | 32,84 | 34,06 | 32,41 | 33,60 | 33,60 | 6.063.443 |
| 08 dic 2023 | 32,89 | 33,74 | 32,76 | 33,12 | 33,12 | 5.156.829 |
| 07 dic 2023 | 32,40 | 33,26 | 32,11 | 32,88 | 32,88 | 5.226.300 |
| *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.