Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.823,50 +129,47 (+0,21%)
TVZone Media Co., Ltd. (603721.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 23,86 | 24,35 | 23,44 | 23,85 | 23,85 | 6.881.330 |
| 13 jun 2024 | 23,68 | 23,99 | 23,38 | 23,58 | 23,58 | 6.102.930 |
| 12 jun 2024 | 22,52 | 23,88 | 22,51 | 23,70 | 23,70 | 10.084.422 |
| 11 jun 2024 | 22,48 | 22,55 | 21,60 | 22,42 | 22,42 | 4.719.282 |
| 07 jun 2024 | 22,20 | 22,76 | 21,83 | 22,55 | 22,55 | 7.714.300 |
| 06 jun 2024 | 23,00 | 23,53 | 21,70 | 21,94 | 21,94 | 10.661.926 |
| 05 jun 2024 | 24,10 | 24,10 | 23,19 | 23,23 | 23,23 | 8.908.043 |
| 04 jun 2024 | 25,56 | 25,60 | 24,17 | 24,46 | 24,46 | 9.660.645 |
| 03 jun 2024 | 25,16 | 27,15 | 24,94 | 25,90 | 25,90 | 10.459.069 |
| 31 may 2024 | 25,35 | 25,78 | 25,18 | 25,39 | 25,39 | 6.987.300 |
| 30 may 2024 | 24,90 | 26,59 | 24,39 | 25,83 | 25,83 | 11.186.863 |
| 29 may 2024 | 24,70 | 25,34 | 24,62 | 24,97 | 24,97 | 5.635.900 |
| 28 may 2024 | 25,67 | 25,70 | 24,71 | 24,80 | 24,80 | 7.726.300 |
| 27 may 2024 | 25,87 | 26,42 | 25,01 | 25,91 | 25,91 | 7.298.400 |
| 24 may 2024 | 27,32 | 27,99 | 26,14 | 26,17 | 26,17 | 9.613.881 |
| 23 may 2024 | 29,00 | 29,30 | 27,19 | 27,55 | 27,55 | 13.956.245 |
| 22 may 2024 | 27,85 | 29,40 | 27,29 | 29,40 | 29,40 | 17.696.060 |
| 21 may 2024 | 27,80 | 28,65 | 27,50 | 27,99 | 27,99 | 11.192.618 |
| 20 may 2024 | 27,32 | 28,32 | 26,65 | 27,88 | 27,88 | 9.043.900 |
| 17 may 2024 | 27,90 | 27,99 | 27,32 | 27,59 | 27,59 | 8.604.082 |
| 16 may 2024 | 27,87 | 28,50 | 27,85 | 28,10 | 28,10 | 8.261.402 |
| 15 may 2024 | 28,39 | 28,55 | 27,70 | 27,73 | 27,73 | 8.761.282 |
| 14 may 2024 | 29,31 | 29,85 | 28,00 | 28,57 | 28,57 | 10.440.900 |
| 13 may 2024 | 28,71 | 29,20 | 27,82 | 28,45 | 28,45 | 8.062.550 |
| 10 may 2024 | 30,32 | 30,68 | 28,83 | 29,16 | 29,16 | 10.365.982 |
| 09 may 2024 | 30,20 | 30,74 | 30,05 | 30,37 | 30,37 | 8.907.482 |
| 08 may 2024 | 31,00 | 31,39 | 29,90 | 30,52 | 30,52 | 17.448.451 |
| 07 may 2024 | 33,07 | 34,58 | 31,75 | 32,07 | 32,07 | 20.430.751 |
| 06 may 2024 | 31,50 | 34,05 | 31,36 | 33,07 | 33,07 | 18.902.939 |
| 30 abr 2024 | 30,60 | 32,86 | 30,60 | 31,52 | 31,52 | 18.772.358 |
| 29 abr 2024 | 30,00 | 32,31 | 29,52 | 30,79 | 30,79 | 24.060.260 |
| 26 abr 2024 | 27,47 | 30,44 | 27,31 | 29,50 | 29,50 | 23.993.900 |
| 25 abr 2024 | 27,80 | 28,48 | 27,14 | 27,67 | 27,67 | 13.159.589 |
| 24 abr 2024 | 26,97 | 28,46 | 26,43 | 28,05 | 28,05 | 13.271.739 |
| 23 abr 2024 | 26,47 | 27,63 | 26,33 | 26,97 | 26,97 | 13.148.659 |
| 22 abr 2024 | 26,91 | 27,18 | 25,61 | 25,97 | 25,97 | 10.737.239 |
| 19 abr 2024 | 28,90 | 29,01 | 27,24 | 27,37 | 27,37 | 13.275.809 |
| 18 abr 2024 | 27,87 | 30,68 | 27,01 | 28,90 | 28,90 | 17.986.609 |
| 17 abr 2024 | 26,56 | 28,81 | 26,51 | 28,36 | 28,36 | 15.856.010 |
| 16 abr 2024 | 26,90 | 28,27 | 26,90 | 26,90 | 26,90 | 6.591.130 |
| 15 abr 2024 | 31,78 | 32,74 | 29,89 | 29,89 | 29,89 | 17.528.432 |
| 12 abr 2024 | 32,20 | 34,17 | 32,00 | 33,21 | 33,21 | 26.850.692 |
| 11 abr 2024 | 29,89 | 33,18 | 29,89 | 33,18 | 33,18 | 19.754.500 |
| 10 abr 2024 | 30,61 | 31,08 | 29,83 | 30,16 | 30,16 | 12.096.330 |
| 09 abr 2024 | 31,80 | 31,90 | 30,75 | 30,95 | 30,95 | 13.512.900 |
| 08 abr 2024 | 32,13 | 33,05 | 31,05 | 31,84 | 31,84 | 17.805.730 |
| 03 abr 2024 | 34,00 | 34,47 | 32,33 | 32,45 | 32,45 | 22.724.299 |
| 02 abr 2024 | 38,45 | 38,45 | 35,49 | 35,49 | 35,49 | 22.877.309 |
| 01 abr 2024 | 40,39 | 41,18 | 37,83 | 39,43 | 39,43 | 26.844.525 |
| 29 mar 2024 | 43,20 | 43,97 | 39,00 | 39,98 | 39,98 | 22.778.238 |
| 28 mar 2024 | 40,05 | 44,88 | 39,20 | 43,00 | 43,00 | 41.118.939 |
| 27 mar 2024 | 39,85 | 41,02 | 37,29 | 41,02 | 41,02 | 43.905.448 |
| 26 mar 2024 | 37,00 | 40,85 | 34,50 | 37,29 | 37,29 | 38.233.320 |
| 25 mar 2024 | 43,00 | 43,00 | 38,33 | 38,33 | 38,33 | 30.985.924 |
| 22 mar 2024 | 39,41 | 42,59 | 38,99 | 42,59 | 42,59 | 36.934.872 |
| 21 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | 2.285.100 |
| 20 mar 2024 | 31,50 | 35,20 | 31,50 | 35,20 | 35,20 | 34.526.829 |
| 19 mar 2024 | 31,64 | 35,10 | 31,61 | 32,00 | 32,00 | 25.496.829 |
| 18 mar 2024 | 31,12 | 32,59 | 30,43 | 32,02 | 32,02 | 22.888.500 |
| 15 mar 2024 | 31,00 | 31,92 | 30,45 | 31,12 | 31,12 | 22.263.148 |
| 14 mar 2024 | 30,23 | 33,74 | 29,35 | 32,38 | 32,38 | 39.946.055 |
| 13 mar 2024 | 27,76 | 30,67 | 27,39 | 30,67 | 30,67 | 25.458.640 |
| 12 mar 2024 | 28,95 | 29,77 | 27,85 | 27,88 | 27,88 | 22.954.490 |
| 11 mar 2024 | 27,10 | 29,66 | 26,68 | 28,85 | 28,85 | 24.885.860 |
| 08 mar 2024 | 27,87 | 28,26 | 26,11 | 27,95 | 27,95 | 26.336.040 |
| 07 mar 2024 | 29,97 | 30,56 | 27,25 | 27,25 | 27,25 | 34.140.951 |
| 06 mar 2024 | 30,20 | 32,92 | 29,04 | 30,28 | 30,28 | 41.183.723 |
| 05 mar 2024 | 28,21 | 29,93 | 28,21 | 29,93 | 29,93 | 24.574.070 |
| 04 mar 2024 | 25,00 | 27,21 | 25,00 | 27,21 | 27,21 | 25.657.733 |
| 01 mar 2024 | 24,27 | 25,56 | 23,67 | 24,74 | 24,74 | 20.354.202 |
| 29 feb 2024 | 22,55 | 24,68 | 22,55 | 24,42 | 24,42 | 19.136.477 |
| 28 feb 2024 | 26,20 | 27,08 | 24,01 | 24,01 | 24,01 | 22.143.363 |
| 27 feb 2024 | 25,20 | 27,88 | 24,60 | 26,68 | 26,68 | 28.653.081 |
| 26 feb 2024 | 23,20 | 26,80 | 22,80 | 26,67 | 26,67 | 31.065.775 |
| 23 feb 2024 | 21,88 | 24,70 | 21,62 | 24,36 | 24,36 | 33.479.333 |
| 22 feb 2024 | 20,81 | 23,00 | 20,81 | 22,45 | 22,45 | 29.620.184 |
| 21 feb 2024 | 20,80 | 22,45 | 19,37 | 20,92 | 20,92 | 34.837.493 |
| 20 feb 2024 | 20,00 | 20,79 | 19,80 | 20,79 | 20,79 | 6.883.461 |
| 19 feb 2024 | 18,00 | 18,90 | 17,55 | 18,90 | 18,90 | 14.889.780 |
| 08 feb 2024 | 16,21 | 17,79 | 15,52 | 17,18 | 17,18 | 21.911.627 |
| 07 feb 2024 | 19,10 | 19,12 | 17,24 | 17,24 | 17,24 | 19.340.971 |
| 06 feb 2024 | 19,16 | 19,99 | 19,16 | 19,16 | 19,16 | 17.624.230 |
| 05 feb 2024 | 21,83 | 22,20 | 21,29 | 21,29 | 21,29 | 1.941.000 |
| 02 feb 2024 | 23,68 | 26,10 | 23,66 | 23,66 | 23,66 | 19.778.500 |
| 01 feb 2024 | 29,00 | 29,16 | 26,29 | 26,29 | 26,29 | 30.128.158 |
| 31 ene 2024 | 26,76 | 29,21 | 25,83 | 29,21 | 29,21 | 25.444.568 |
| 30 ene 2024 | 24,50 | 26,55 | 23,73 | 26,55 | 26,55 | 10.375.609 |
| 29 ene 2024 | 25,51 | 25,68 | 24,11 | 24,14 | 24,14 | 10.876.860 |
| 26 ene 2024 | 25,95 | 26,80 | 25,11 | 25,12 | 25,12 | 21.079.630 |
| 25 ene 2024 | 23,46 | 25,76 | 23,26 | 25,76 | 25,76 | 12.436.300 |
| 24 ene 2024 | 23,50 | 23,60 | 22,63 | 23,42 | 23,42 | 6.422.816 |
| 23 ene 2024 | 23,64 | 23,98 | 22,89 | 23,38 | 23,38 | 6.637.600 |
| 22 ene 2024 | 24,75 | 25,43 | 23,20 | 23,28 | 23,28 | 9.509.440 |
| 19 ene 2024 | 24,99 | 25,95 | 24,92 | 25,11 | 25,11 | 10.787.600 |
| 18 ene 2024 | 24,86 | 25,21 | 24,00 | 24,75 | 24,75 | 7.636.220 |
| 17 ene 2024 | 25,22 | 25,68 | 24,97 | 24,98 | 24,98 | 6.810.010 |
| 16 ene 2024 | 25,32 | 25,62 | 24,86 | 25,28 | 25,28 | 6.738.300 |
| 15 ene 2024 | 25,40 | 25,79 | 24,89 | 25,32 | 25,32 | 6.233.600 |
| 12 ene 2024 | 25,98 | 26,38 | 25,29 | 25,35 | 25,35 | 9.423.400 |
| 11 ene 2024 | 25,57 | 26,26 | 25,57 | 26,11 | 26,11 | 10.649.900 |
| *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.