Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.557,70 -1.081,46 (-1,88%)
Warom Technology Incorporated Company (603855.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22,14 | 22,46 | 21,96 | 22,11 | 22,11 | 1.252.700 |
| 27 jun 2024 | 22,31 | 22,64 | 22,09 | 22,28 | 22,28 | 1.086.121 |
| 26 jun 2024 | 22,28 | 22,55 | 22,10 | 22,39 | 22,39 | 785.000 |
| 25 jun 2024 | 21,82 | 22,53 | 21,80 | 22,40 | 22,40 | 1.496.600 |
| 24 jun 2024 | 22,75 | 22,88 | 21,84 | 21,99 | 21,99 | 1.826.200 |
| 21 jun 2024 | 22,78 | 23,15 | 22,61 | 22,75 | 22,75 | 913.900 |
| 20 jun 2024 | 22,32 | 23,07 | 22,32 | 22,97 | 22,97 | 800.700 |
| 19 jun 2024 | 22,76 | 23,00 | 22,50 | 22,78 | 22,78 | 1.014.432 |
| 18 jun 2024 | 23,26 | 23,36 | 22,89 | 22,92 | 22,92 | 1.108.200 |
| 17 jun 2024 | 22,94 | 23,74 | 22,94 | 23,33 | 23,33 | 2.113.243 |
| 14 jun 2024 | 22,91 | 23,24 | 22,53 | 23,20 | 23,20 | 1.889.854 |
| 13 jun 2024 | 22,40 | 23,51 | 22,40 | 23,19 | 23,19 | 2.379.497 |
| 12 jun 2024 | 22,55 | 22,90 | 22,33 | 22,58 | 22,58 | 1.163.900 |
| 11 jun 2024 | 22,12 | 22,76 | 21,93 | 22,68 | 22,68 | 1.834.900 |
| 07 jun 2024 | 21,80 | 22,29 | 21,68 | 22,10 | 22,10 | 798.300 |
| 06 jun 2024 | 22,33 | 22,33 | 21,87 | 22,01 | 22,01 | 928.300 |
| 05 jun 2024 | 22,71 | 22,81 | 22,00 | 22,07 | 22,07 | 909.800 |
| 04 jun 2024 | 22,58 | 22,80 | 22,14 | 22,56 | 22,56 | 1.132.382 |
| 03 jun 2024 | 22,00 | 22,60 | 21,93 | 22,58 | 22,58 | 1.434.500 |
| 31 may 2024 | 22,13 | 22,45 | 22,00 | 22,20 | 22,20 | 1.303.100 |
| 30 may 2024 | 21,51 | 22,01 | 21,51 | 21,85 | 21,85 | 1.101.100 |
| 29 may 2024 | 21,54 | 21,85 | 21,43 | 21,68 | 21,68 | 715.916 |
| 28 may 2024 | 21,78 | 22,05 | 21,50 | 21,55 | 21,55 | 891.200 |
| 27 may 2024 | 21,48 | 21,83 | 21,16 | 21,82 | 21,82 | 1.007.100 |
| 24 may 2024 | 21,38 | 21,86 | 21,11 | 21,44 | 21,44 | 1.227.573 |
| 23 may 2024 | 21,64 | 21,65 | 21,20 | 21,24 | 21,24 | 700.400 |
| 22 may 2024 | 21,50 | 21,86 | 21,43 | 21,58 | 21,58 | 968.834 |
| 21 may 2024 | 21,71 | 21,86 | 21,51 | 21,59 | 21,59 | 844.300 |
| 20 may 2024 | 21,20 | 22,20 | 21,05 | 21,85 | 21,85 | 2.679.390 |
| 17 may 2024 | 21,52 | 21,57 | 21,00 | 21,25 | 21,25 | 3.222.672 |
| 17 may 2024 | 1 Dividendo | |||||
| 16 may 2024 | 23,10 | 23,42 | 22,58 | 22,66 | 21,66 | 2.601.472 |
| 15 may 2024 | 22,98 | 23,28 | 22,88 | 23,06 | 22,04 | 1.551.539 |
| 14 may 2024 | 22,71 | 23,14 | 22,59 | 22,98 | 21,97 | 1.161.644 |
| 13 may 2024 | 23,18 | 23,22 | 22,69 | 22,85 | 21,84 | 2.269.034 |
| 10 may 2024 | 22,61 | 23,48 | 22,47 | 23,25 | 22,22 | 2.911.043 |
| 09 may 2024 | 21,86 | 22,58 | 21,77 | 22,45 | 21,46 | 2.620.397 |
| 08 may 2024 | 21,50 | 22,32 | 21,44 | 21,87 | 20,90 | 3.135.574 |
| 07 may 2024 | 21,29 | 21,67 | 20,96 | 21,58 | 20,63 | 4.002.020 |
| 06 may 2024 | 21,81 | 22,08 | 21,07 | 21,28 | 20,34 | 5.548.378 |
| 30 abr 2024 | 20,90 | 21,92 | 20,82 | 21,75 | 20,79 | 7.111.375 |
| 29 abr 2024 | 22,68 | 22,68 | 20,95 | 21,13 | 20,20 | 10.123.022 |
| 26 abr 2024 | 23,23 | 23,43 | 22,86 | 23,24 | 22,21 | 2.052.636 |
| 25 abr 2024 | 23,50 | 23,77 | 23,19 | 23,25 | 22,22 | 1.724.700 |
| 24 abr 2024 | 23,59 | 23,71 | 23,14 | 23,68 | 22,63 | 1.986.100 |
| 23 abr 2024 | 23,67 | 23,88 | 23,32 | 23,48 | 22,44 | 2.281.900 |
| 22 abr 2024 | 23,72 | 24,24 | 23,56 | 23,65 | 22,61 | 2.571.167 |
| 19 abr 2024 | 23,11 | 23,83 | 23,11 | 23,52 | 22,48 | 1.925.300 |
| 18 abr 2024 | 23,49 | 23,80 | 23,20 | 23,45 | 22,42 | 2.386.035 |
| 17 abr 2024 | 23,50 | 23,62 | 22,87 | 23,60 | 22,56 | 3.599.503 |
| 16 abr 2024 | 22,82 | 23,93 | 22,82 | 23,30 | 22,27 | 3.905.000 |
| 15 abr 2024 | 22,91 | 23,55 | 22,69 | 23,21 | 22,19 | 3.445.200 |
| 12 abr 2024 | 23,00 | 23,26 | 22,69 | 22,80 | 21,79 | 2.251.584 |
| 11 abr 2024 | 21,75 | 23,45 | 21,73 | 22,94 | 21,93 | 4.999.646 |
| 10 abr 2024 | 22,21 | 22,21 | 21,78 | 21,95 | 20,98 | 2.675.861 |
| 09 abr 2024 | 22,64 | 22,95 | 22,02 | 22,22 | 21,24 | 5.065.100 |
| 08 abr 2024 | 23,03 | 23,49 | 22,78 | 22,93 | 21,92 | 3.788.486 |
| 03 abr 2024 | 23,02 | 23,63 | 22,95 | 23,35 | 22,32 | 3.836.373 |
| 02 abr 2024 | 22,99 | 23,33 | 22,74 | 23,09 | 22,07 | 5.729.243 |
| 01 abr 2024 | 22,82 | 23,63 | 22,60 | 23,20 | 22,18 | 12.795.277 |
| 29 mar 2024 | 20,82 | 21,78 | 20,80 | 21,78 | 20,82 | 6.743.766 |
| 28 mar 2024 | 18,82 | 19,89 | 18,75 | 19,80 | 18,93 | 3.319.774 |
| 27 mar 2024 | 18,73 | 19,48 | 18,63 | 18,92 | 18,09 | 2.053.487 |
| 26 mar 2024 | 18,86 | 18,89 | 18,50 | 18,80 | 17,97 | 2.194.635 |
| 25 mar 2024 | 19,26 | 19,26 | 18,76 | 18,76 | 17,93 | 1.410.053 |
| 22 mar 2024 | 19,27 | 19,34 | 18,96 | 19,16 | 18,31 | 966.061 |
| 21 mar 2024 | 19,39 | 19,50 | 19,00 | 19,28 | 18,43 | 1.382.058 |
| 20 mar 2024 | 19,56 | 19,76 | 19,29 | 19,41 | 18,55 | 1.961.964 |
| 19 mar 2024 | 19,97 | 20,07 | 19,58 | 19,70 | 18,83 | 1.480.350 |
| 18 mar 2024 | 19,98 | 20,09 | 19,71 | 19,98 | 19,10 | 1.525.589 |
| 15 mar 2024 | 19,50 | 19,97 | 19,50 | 19,82 | 18,95 | 1.515.697 |
| 14 mar 2024 | 19,96 | 20,17 | 19,60 | 19,65 | 18,78 | 1.202.700 |
| 13 mar 2024 | 19,77 | 20,05 | 19,56 | 19,90 | 19,02 | 1.702.657 |
| 12 mar 2024 | 20,13 | 20,13 | 19,70 | 19,70 | 18,83 | 1.201.800 |
| 11 mar 2024 | 19,94 | 20,29 | 19,74 | 20,14 | 19,25 | 1.698.400 |
| 08 mar 2024 | 20,01 | 20,45 | 19,82 | 20,00 | 19,12 | 1.521.300 |
| 07 mar 2024 | 19,56 | 20,34 | 19,49 | 20,05 | 19,17 | 2.081.409 |
| 06 mar 2024 | 19,20 | 19,73 | 19,19 | 19,65 | 18,78 | 1.227.658 |
| 05 mar 2024 | 19,13 | 19,33 | 18,72 | 19,20 | 18,35 | 1.155.900 |
| 04 mar 2024 | 18,85 | 19,67 | 18,85 | 19,23 | 18,38 | 2.098.588 |
| 01 mar 2024 | 18,40 | 18,84 | 18,27 | 18,81 | 17,98 | 1.762.695 |
| 29 feb 2024 | 17,25 | 18,27 | 17,25 | 18,27 | 17,46 | 1.930.650 |
| 28 feb 2024 | 18,39 | 18,69 | 17,80 | 17,80 | 17,01 | 1.534.800 |
| 27 feb 2024 | 18,02 | 18,58 | 18,02 | 18,43 | 17,62 | 1.566.100 |
| 26 feb 2024 | 18,20 | 18,46 | 18,01 | 18,14 | 17,34 | 1.437.700 |
| 23 feb 2024 | 18,09 | 18,24 | 17,72 | 18,17 | 17,37 | 1.660.346 |
| 22 feb 2024 | 18,44 | 18,74 | 17,84 | 18,22 | 17,42 | 2.998.300 |
| 21 feb 2024 | 17,92 | 18,88 | 17,65 | 18,46 | 17,65 | 2.812.285 |
| 20 feb 2024 | 17,71 | 18,28 | 17,32 | 18,24 | 17,44 | 2.721.782 |
| 19 feb 2024 | 18,00 | 18,08 | 17,38 | 17,65 | 16,87 | 2.447.991 |
| 08 feb 2024 | 17,00 | 18,24 | 16,72 | 17,19 | 16,43 | 3.563.031 |
| 07 feb 2024 | 16,92 | 17,24 | 16,40 | 17,00 | 16,25 | 3.327.054 |
| 06 feb 2024 | 16,11 | 17,34 | 15,71 | 16,88 | 16,14 | 3.627.465 |
| 05 feb 2024 | 15,78 | 16,33 | 15,04 | 16,30 | 15,58 | 5.077.533 |
| 02 feb 2024 | 15,99 | 16,13 | 15,20 | 16,10 | 15,39 | 4.754.042 |
| 01 feb 2024 | 15,72 | 16,25 | 15,52 | 15,95 | 15,25 | 4.091.186 |
| 31 ene 2024 | 16,45 | 16,84 | 15,90 | 16,07 | 15,36 | 4.055.731 |
| 30 ene 2024 | 16,38 | 17,08 | 16,38 | 16,39 | 15,67 | 3.845.413 |
| 29 ene 2024 | 17,26 | 17,27 | 16,54 | 16,57 | 15,84 | 2.062.079 |
| 26 ene 2024 | 17,21 | 17,38 | 17,01 | 17,10 | 16,35 | 1.763.700 |
| *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.