Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
52.505,40 -681,19 (-1,28%)
Jason Furniture (Hangzhou) Co.,Ltd. (603816.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 04 jul 2024 | 30,92 | 31,03 | 29,74 | 29,81 | 29,81 | 6.188.431 |
| 03 jul 2024 | 31,74 | 31,88 | 30,92 | 31,04 | 31,04 | 4.285.419 |
| 02 jul 2024 | 33,10 | 33,23 | 31,51 | 31,71 | 31,71 | 5.831.642 |
| 01 jul 2024 | 32,22 | 33,65 | 32,22 | 33,20 | 33,20 | 3.450.523 |
| 28 jun 2024 | 32,50 | 32,78 | 32,12 | 32,29 | 32,29 | 2.305.500 |
| 27 jun 2024 | 33,09 | 33,23 | 32,05 | 32,62 | 32,62 | 4.120.080 |
| 26 jun 2024 | 33,73 | 33,99 | 32,60 | 33,16 | 33,16 | 4.586.397 |
| 25 jun 2024 | 33,21 | 34,33 | 33,21 | 33,90 | 33,90 | 2.869.963 |
| 24 jun 2024 | 32,85 | 33,58 | 32,20 | 33,30 | 33,30 | 5.044.280 |
| 21 jun 2024 | 32,56 | 33,35 | 32,29 | 33,00 | 33,00 | 2.806.173 |
| 20 jun 2024 | 33,38 | 33,38 | 32,30 | 32,65 | 32,65 | 3.997.476 |
| 19 jun 2024 | 33,60 | 33,83 | 33,13 | 33,33 | 33,33 | 2.180.733 |
| 18 jun 2024 | 33,81 | 34,11 | 33,42 | 33,69 | 33,69 | 3.186.622 |
| 17 jun 2024 | 34,70 | 34,80 | 33,55 | 33,59 | 33,59 | 5.313.300 |
| 14 jun 2024 | 34,40 | 35,05 | 34,20 | 34,80 | 34,80 | 2.355.817 |
| 13 jun 2024 | 34,50 | 34,65 | 34,18 | 34,48 | 34,48 | 3.096.435 |
| 12 jun 2024 | 34,69 | 34,98 | 34,41 | 34,53 | 34,53 | 1.715.830 |
| 11 jun 2024 | 34,79 | 35,15 | 34,30 | 34,62 | 34,62 | 3.930.571 |
| 07 jun 2024 | 35,52 | 35,84 | 34,76 | 35,03 | 35,03 | 2.961.217 |
| 07 jun 2024 | 1.39 Dividendo | |||||
| 06 jun 2024 | 36,34 | 37,60 | 36,25 | 36,91 | 35,52 | 5.766.185 |
| 05 jun 2024 | 36,87 | 36,99 | 36,28 | 36,28 | 34,91 | 3.280.942 |
| 04 jun 2024 | 35,35 | 37,30 | 35,34 | 36,79 | 35,40 | 6.704.550 |
| 03 jun 2024 | 35,80 | 35,95 | 35,11 | 35,44 | 34,11 | 3.705.805 |
| 31 may 2024 | 36,11 | 36,65 | 35,60 | 35,84 | 34,49 | 4.622.850 |
| 30 may 2024 | 36,50 | 36,75 | 35,81 | 35,97 | 34,62 | 3.673.382 |
| 29 may 2024 | 36,08 | 36,98 | 36,05 | 36,67 | 35,29 | 3.416.145 |
| 28 may 2024 | 36,98 | 36,99 | 36,10 | 36,23 | 34,87 | 3.624.546 |
| 27 may 2024 | 36,95 | 37,04 | 36,03 | 37,02 | 35,63 | 4.692.241 |
| 24 may 2024 | 37,85 | 37,85 | 36,49 | 36,84 | 35,45 | 5.530.330 |
| 23 may 2024 | 37,36 | 38,04 | 37,00 | 38,04 | 36,61 | 5.806.684 |
| 22 may 2024 | 38,05 | 38,46 | 37,49 | 37,50 | 36,09 | 4.407.732 |
| 21 may 2024 | 37,34 | 38,54 | 37,34 | 37,99 | 36,56 | 8.367.460 |
| 20 may 2024 | 38,00 | 39,18 | 37,47 | 37,70 | 36,28 | 12.229.335 |
| 17 may 2024 | 37,61 | 38,40 | 36,32 | 38,20 | 36,76 | 14.958.038 |
| 16 may 2024 | 36,44 | 38,61 | 36,44 | 37,38 | 35,97 | 16.831.131 |
| 15 may 2024 | 35,59 | 36,86 | 35,10 | 36,45 | 35,08 | 6.304.096 |
| 14 may 2024 | 35,05 | 36,48 | 35,00 | 35,61 | 34,27 | 5.947.079 |
| 13 may 2024 | 35,25 | 35,48 | 34,48 | 35,00 | 33,68 | 6.288.889 |
| 10 may 2024 | 35,90 | 36,10 | 34,65 | 35,70 | 34,36 | 9.282.857 |
| 09 may 2024 | 35,06 | 36,13 | 35,00 | 35,80 | 34,45 | 4.338.300 |
| 08 may 2024 | 35,65 | 35,65 | 34,91 | 35,00 | 33,68 | 3.680.530 |
| 07 may 2024 | 35,20 | 36,10 | 34,88 | 35,67 | 34,33 | 6.996.144 |
| 06 may 2024 | 34,02 | 35,90 | 34,02 | 35,20 | 33,87 | 13.435.881 |
| 30 abr 2024 | 34,95 | 35,00 | 33,26 | 33,39 | 32,13 | 7.164.276 |
| 29 abr 2024 | 33,60 | 35,64 | 33,30 | 34,95 | 33,63 | 9.359.799 |
| 26 abr 2024 | 32,00 | 33,64 | 31,98 | 33,53 | 32,27 | 6.997.544 |
| 25 abr 2024 | 31,68 | 32,63 | 31,32 | 32,18 | 30,97 | 4.666.165 |
| 24 abr 2024 | 31,69 | 31,80 | 31,10 | 31,70 | 30,51 | 3.520.600 |
| 23 abr 2024 | 31,84 | 32,00 | 31,43 | 31,64 | 30,45 | 4.075.672 |
| 22 abr 2024 | 32,01 | 32,44 | 31,76 | 31,85 | 30,65 | 3.862.100 |
| 19 abr 2024 | 32,50 | 32,56 | 31,67 | 32,00 | 30,79 | 5.550.956 |
| 18 abr 2024 | 32,79 | 33,55 | 32,20 | 32,74 | 31,51 | 6.831.203 |
| 17 abr 2024 | 33,69 | 33,79 | 32,65 | 33,00 | 31,76 | 7.734.713 |
| 16 abr 2024 | 34,07 | 34,88 | 33,50 | 33,60 | 32,33 | 5.320.270 |
| 15 abr 2024 | 34,11 | 34,30 | 33,35 | 34,06 | 32,78 | 5.327.838 |
| 12 abr 2024 | 34,63 | 35,18 | 33,96 | 33,98 | 32,70 | 6.315.452 |
| 11 abr 2024 | 35,61 | 35,72 | 34,34 | 34,75 | 33,44 | 6.534.407 |
| 10 abr 2024 | 36,15 | 36,23 | 35,33 | 35,72 | 34,37 | 3.589.382 |
| 09 abr 2024 | 35,98 | 36,50 | 35,75 | 36,12 | 34,76 | 2.547.588 |
| 08 abr 2024 | 38,00 | 38,15 | 36,02 | 36,03 | 34,67 | 4.500.421 |
| 03 abr 2024 | 36,66 | 38,18 | 36,65 | 38,08 | 36,65 | 3.952.054 |
| 02 abr 2024 | 37,12 | 37,49 | 36,60 | 37,06 | 35,66 | 3.584.640 |
| 01 abr 2024 | 36,65 | 37,57 | 35,72 | 37,35 | 35,94 | 7.500.679 |
| 29 mar 2024 | 36,18 | 36,61 | 35,65 | 36,87 | 35,48 | 1.564.550 |
| 28 mar 2024 | 36,50 | 37,00 | 36,12 | 36,40 | 35,03 | 3.156.390 |
| 27 mar 2024 | 36,75 | 37,33 | 36,50 | 36,50 | 35,13 | 2.713.850 |
| 26 mar 2024 | 36,90 | 37,45 | 36,26 | 36,61 | 35,23 | 4.254.225 |
| 25 mar 2024 | 36,55 | 37,57 | 36,29 | 36,84 | 35,45 | 4.466.558 |
| 22 mar 2024 | 37,05 | 37,30 | 36,24 | 36,73 | 35,35 | 3.191.480 |
| 21 mar 2024 | 37,88 | 37,95 | 36,80 | 37,10 | 35,70 | 2.979.508 |
| 20 mar 2024 | 38,08 | 38,35 | 37,41 | 37,89 | 36,46 | 4.641.132 |
| 19 mar 2024 | 38,56 | 38,74 | 38,10 | 38,13 | 36,69 | 3.833.714 |
| 18 mar 2024 | 38,80 | 38,88 | 37,90 | 38,78 | 37,32 | 4.162.628 |
| 15 mar 2024 | 38,32 | 38,92 | 37,90 | 38,79 | 37,33 | 5.226.175 |
| 14 mar 2024 | 39,00 | 39,27 | 37,98 | 38,44 | 36,99 | 3.564.225 |
| 13 mar 2024 | 39,70 | 39,77 | 38,65 | 39,10 | 37,63 | 3.250.500 |
| 12 mar 2024 | 38,66 | 39,77 | 38,32 | 39,27 | 37,79 | 4.687.344 |
| 11 mar 2024 | 38,08 | 38,65 | 37,27 | 38,53 | 37,08 | 4.095.928 |
| 08 mar 2024 | 37,68 | 38,28 | 37,50 | 38,05 | 36,62 | 2.492.554 |
| 07 mar 2024 | 37,71 | 38,16 | 37,68 | 37,78 | 36,36 | 2.644.434 |
| 06 mar 2024 | 37,42 | 38,39 | 37,22 | 37,65 | 36,23 | 2.630.890 |
| 05 mar 2024 | 37,81 | 37,81 | 37,10 | 37,54 | 36,13 | 3.479.095 |
| 04 mar 2024 | 37,49 | 37,68 | 36,81 | 37,35 | 35,94 | 4.456.433 |
| 01 mar 2024 | 37,43 | 37,69 | 37,14 | 37,57 | 36,16 | 3.854.800 |
| 29 feb 2024 | 36,74 | 37,67 | 36,60 | 37,55 | 36,14 | 5.027.169 |
| 28 feb 2024 | 37,80 | 37,94 | 36,80 | 36,80 | 35,41 | 5.120.416 |
| 27 feb 2024 | 37,50 | 38,17 | 37,24 | 38,00 | 36,57 | 3.939.362 |
| 26 feb 2024 | 37,21 | 38,20 | 37,12 | 37,58 | 36,16 | 3.941.410 |
| 23 feb 2024 | 37,33 | 37,69 | 36,82 | 37,41 | 36,00 | 3.620.965 |
| 22 feb 2024 | 37,60 | 37,98 | 37,16 | 37,40 | 35,99 | 3.381.360 |
| 21 feb 2024 | 37,33 | 38,64 | 37,01 | 37,80 | 36,38 | 5.254.548 |
| 20 feb 2024 | 37,11 | 37,73 | 36,36 | 37,53 | 36,12 | 5.269.062 |
| 19 feb 2024 | 38,33 | 38,33 | 36,12 | 37,12 | 35,72 | 9.058.712 |
| 08 feb 2024 | 38,68 | 40,99 | 37,74 | 37,81 | 36,39 | 11.244.754 |
| 07 feb 2024 | 37,00 | 39,48 | 36,53 | 39,32 | 37,84 | 9.249.473 |
| 06 feb 2024 | 35,01 | 37,19 | 34,24 | 37,00 | 35,61 | 6.482.121 |
| 05 feb 2024 | 33,63 | 35,18 | 32,52 | 34,96 | 33,64 | 6.199.984 |
| 02 feb 2024 | 33,92 | 34,94 | 32,73 | 33,61 | 32,34 | 3.590.161 |
| *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.