Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.647,68 -1.683,94 (-2,89%)
Zhejiang Dayuan Pumps Industry Co., Ltd (603757.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21,95 | 22,17 | 21,59 | 22,13 | 22,13 | 1.541.797 |
| 09 may 2024 | 21,28 | 22,08 | 21,28 | 21,93 | 21,93 | 1.655.800 |
| 08 may 2024 | 21,75 | 21,80 | 21,29 | 21,41 | 21,41 | 1.459.058 |
| 07 may 2024 | 21,83 | 21,84 | 21,68 | 21,79 | 21,79 | 1.304.500 |
| 06 may 2024 | 21,96 | 21,98 | 21,66 | 21,83 | 21,83 | 1.860.848 |
| 30 abr 2024 | 21,79 | 21,98 | 21,62 | 21,81 | 21,81 | 2.705.196 |
| 29 abr 2024 | 22,10 | 22,20 | 21,50 | 21,93 | 21,93 | 6.435.553 |
| 26 abr 2024 | 23,74 | 23,79 | 23,50 | 23,74 | 23,74 | 1.329.996 |
| 25 abr 2024 | 23,43 | 23,80 | 23,40 | 23,73 | 23,73 | 999.996 |
| 24 abr 2024 | 23,35 | 23,72 | 23,27 | 23,72 | 23,72 | 1.350.640 |
| 23 abr 2024 | 23,27 | 23,57 | 23,08 | 23,47 | 23,47 | 1.346.880 |
| 22 abr 2024 | 23,20 | 24,20 | 23,04 | 23,53 | 23,53 | 2.690.538 |
| 19 abr 2024 | 22,52 | 22,89 | 22,41 | 22,85 | 22,85 | 1.186.200 |
| 18 abr 2024 | 22,50 | 23,19 | 22,25 | 22,67 | 22,67 | 1.895.260 |
| 17 abr 2024 | 21,98 | 22,58 | 21,86 | 22,51 | 22,51 | 2.632.750 |
| 16 abr 2024 | 22,08 | 22,20 | 21,45 | 21,79 | 21,79 | 2.185.723 |
| 15 abr 2024 | 22,29 | 22,50 | 21,50 | 21,97 | 21,97 | 2.444.470 |
| 12 abr 2024 | 22,67 | 22,67 | 21,85 | 21,98 | 21,98 | 951.000 |
| 11 abr 2024 | 22,09 | 22,50 | 21,80 | 22,11 | 22,11 | 764.800 |
| 10 abr 2024 | 22,54 | 22,69 | 21,91 | 22,01 | 22,01 | 995.100 |
| 09 abr 2024 | 22,05 | 22,58 | 22,05 | 22,57 | 22,57 | 1.009.847 |
| 08 abr 2024 | 22,95 | 22,95 | 22,10 | 22,12 | 22,12 | 1.461.000 |
| 03 abr 2024 | 23,35 | 23,47 | 22,80 | 22,92 | 22,92 | 1.373.700 |
| 02 abr 2024 | 23,30 | 23,56 | 23,23 | 23,33 | 23,33 | 1.221.678 |
| 01 abr 2024 | 23,10 | 23,49 | 22,97 | 23,27 | 23,27 | 1.505.868 |
| 29 mar 2024 | 22,74 | 22,94 | 22,50 | 23,03 | 23,03 | 604.200 |
| 28 mar 2024 | 22,71 | 23,15 | 22,49 | 22,65 | 22,65 | 1.608.100 |
| 27 mar 2024 | 23,33 | 23,39 | 22,67 | 22,73 | 22,73 | 981.300 |
| 26 mar 2024 | 23,70 | 23,70 | 22,96 | 23,30 | 23,30 | 1.130.800 |
| 25 mar 2024 | 24,10 | 24,32 | 23,40 | 23,50 | 23,50 | 1.527.500 |
| 22 mar 2024 | 24,29 | 24,50 | 23,72 | 24,08 | 24,08 | 1.268.666 |
| 21 mar 2024 | 24,19 | 24,40 | 24,06 | 24,27 | 24,27 | 1.357.610 |
| 20 mar 2024 | 24,07 | 24,19 | 23,88 | 24,16 | 24,16 | 1.309.810 |
| 19 mar 2024 | 24,05 | 24,10 | 23,85 | 23,98 | 23,98 | 1.050.472 |
| 18 mar 2024 | 23,79 | 23,95 | 23,65 | 23,95 | 23,95 | 1.372.582 |
| 15 mar 2024 | 23,45 | 23,86 | 23,25 | 23,79 | 23,79 | 1.587.300 |
| 14 mar 2024 | 23,70 | 23,92 | 23,21 | 23,54 | 23,54 | 1.291.466 |
| 13 mar 2024 | 23,77 | 23,92 | 23,52 | 23,63 | 23,63 | 1.005.896 |
| 12 mar 2024 | 23,99 | 24,12 | 23,43 | 23,75 | 23,75 | 2.035.200 |
| 11 mar 2024 | 23,04 | 24,50 | 22,68 | 24,18 | 24,18 | 3.021.086 |
| 08 mar 2024 | 23,34 | 24,04 | 23,01 | 23,31 | 23,31 | 1.777.000 |
| 07 mar 2024 | 23,04 | 23,84 | 23,04 | 23,37 | 23,37 | 1.894.576 |
| 06 mar 2024 | 23,13 | 23,31 | 22,89 | 23,02 | 23,02 | 1.168.800 |
| 05 mar 2024 | 23,19 | 23,33 | 22,66 | 23,10 | 23,10 | 1.528.300 |
| 04 mar 2024 | 23,00 | 23,96 | 22,81 | 23,42 | 23,42 | 2.185.300 |
| 01 mar 2024 | 22,73 | 23,10 | 22,62 | 23,01 | 23,01 | 1.564.100 |
| 29 feb 2024 | 21,88 | 22,81 | 21,68 | 22,80 | 22,80 | 1.591.791 |
| 28 feb 2024 | 23,29 | 23,35 | 22,03 | 22,22 | 22,22 | 2.308.491 |
| 27 feb 2024 | 23,38 | 23,38 | 22,49 | 23,21 | 23,21 | 1.384.200 |
| 26 feb 2024 | 22,86 | 23,68 | 22,31 | 23,21 | 23,21 | 2.378.900 |
| 23 feb 2024 | 22,12 | 22,25 | 21,73 | 22,20 | 22,20 | 1.025.000 |
| 22 feb 2024 | 21,83 | 22,22 | 21,53 | 22,11 | 22,11 | 1.104.300 |
| 21 feb 2024 | 21,48 | 22,50 | 21,23 | 21,93 | 21,93 | 1.448.526 |
| 20 feb 2024 | 21,45 | 21,99 | 20,34 | 21,88 | 21,88 | 1.507.367 |
| 19 feb 2024 | 21,86 | 21,98 | 21,32 | 21,54 | 21,54 | 1.691.868 |
| 08 feb 2024 | 19,80 | 21,69 | 19,80 | 21,57 | 21,57 | 3.471.432 |
| 07 feb 2024 | 19,40 | 20,24 | 19,08 | 19,72 | 19,72 | 2.159.000 |
| 06 feb 2024 | 18,15 | 20,15 | 17,71 | 19,55 | 19,55 | 2.813.370 |
| 05 feb 2024 | 19,90 | 19,90 | 17,91 | 18,46 | 18,46 | 1.950.583 |
| 02 feb 2024 | 20,19 | 20,32 | 19,12 | 19,81 | 19,81 | 1.667.805 |
| 01 feb 2024 | 20,40 | 20,62 | 19,84 | 20,19 | 20,19 | 1.554.140 |
| 31 ene 2024 | 21,39 | 21,39 | 20,37 | 20,58 | 20,58 | 1.912.924 |
| 30 ene 2024 | 21,53 | 21,95 | 21,30 | 21,47 | 21,47 | 1.367.660 |
| 29 ene 2024 | 22,55 | 22,63 | 21,58 | 21,65 | 21,65 | 918.860 |
| 26 ene 2024 | 22,21 | 22,95 | 22,02 | 22,55 | 22,55 | 1.643.188 |
| 25 ene 2024 | 21,55 | 22,25 | 21,05 | 22,17 | 22,17 | 1.255.333 |
| 24 ene 2024 | 21,60 | 21,84 | 20,62 | 21,65 | 21,65 | 1.527.464 |
| 23 ene 2024 | 21,63 | 21,85 | 21,12 | 21,67 | 21,67 | 1.812.546 |
| 22 ene 2024 | 23,25 | 23,28 | 21,67 | 21,85 | 21,85 | 1.419.100 |
| 19 ene 2024 | 23,30 | 23,45 | 22,84 | 23,25 | 23,25 | 1.040.500 |
| 18 ene 2024 | 23,54 | 23,54 | 22,67 | 23,36 | 23,36 | 2.286.600 |
| 17 ene 2024 | 23,98 | 24,05 | 23,60 | 23,69 | 23,69 | 772.300 |
| 16 ene 2024 | 24,08 | 24,12 | 23,65 | 24,03 | 24,03 | 767.176 |
| 15 ene 2024 | 23,98 | 24,10 | 23,73 | 24,07 | 24,07 | 620.976 |
| 12 ene 2024 | 24,19 | 24,45 | 23,90 | 24,03 | 24,03 | 1.145.600 |
| 11 ene 2024 | 23,89 | 24,13 | 23,82 | 24,10 | 24,10 | 711.845 |
| 10 ene 2024 | 23,99 | 24,30 | 23,70 | 23,93 | 23,93 | 894.400 |
| 09 ene 2024 | 23,99 | 24,23 | 23,73 | 24,00 | 24,00 | 916.900 |
| 08 ene 2024 | 24,15 | 24,20 | 23,77 | 23,83 | 23,83 | 917.600 |
| 05 ene 2024 | 24,63 | 24,63 | 24,00 | 24,20 | 24,20 | 980.200 |
| 04 ene 2024 | 24,39 | 24,46 | 24,18 | 24,37 | 24,37 | 783.400 |
| 03 ene 2024 | 24,50 | 24,66 | 24,09 | 24,36 | 24,36 | 1.594.700 |
| 02 ene 2024 | 24,45 | 24,86 | 24,25 | 24,53 | 24,53 | 1.994.925 |
| 29 dic 2023 | 23,98 | 24,24 | 23,88 | 24,24 | 24,24 | 1.387.225 |
| 28 dic 2023 | 23,34 | 24,10 | 23,14 | 23,98 | 23,98 | 2.125.040 |
| 27 dic 2023 | 22,91 | 23,39 | 22,62 | 23,35 | 23,35 | 1.512.814 |
| 26 dic 2023 | 23,50 | 23,54 | 22,77 | 22,93 | 22,93 | 1.656.592 |
| 25 dic 2023 | 23,80 | 23,80 | 23,21 | 23,54 | 23,54 | 1.697.700 |
| 22 dic 2023 | 23,62 | 24,18 | 23,21 | 23,71 | 23,71 | 1.843.657 |
| 21 dic 2023 | 23,15 | 23,73 | 22,84 | 23,60 | 23,60 | 1.375.278 |
| 20 dic 2023 | 23,50 | 23,73 | 23,17 | 23,23 | 23,23 | 1.048.078 |
| 19 dic 2023 | 23,18 | 23,43 | 22,90 | 23,43 | 23,43 | 991.464 |
| 18 dic 2023 | 23,41 | 23,56 | 23,20 | 23,27 | 23,27 | 1.121.264 |
| 15 dic 2023 | 23,65 | 23,66 | 23,40 | 23,53 | 23,53 | 1.071.900 |
| 14 dic 2023 | 23,52 | 23,73 | 23,43 | 23,60 | 23,60 | 702.320 |
| 13 dic 2023 | 23,57 | 23,76 | 23,36 | 23,52 | 23,52 | 786.340 |
| 12 dic 2023 | 23,62 | 23,65 | 23,30 | 23,51 | 23,51 | 1.058.600 |
| 11 dic 2023 | 22,99 | 23,67 | 22,76 | 23,60 | 23,60 | 1.766.500 |
| 08 dic 2023 | 23,33 | 23,52 | 23,02 | 23,02 | 23,02 | 1.029.924 |
| 07 dic 2023 | 23,47 | 23,55 | 23,23 | 23,34 | 23,34 | 771.868 |
| *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.