Mercados españoles abiertos en 1 hr
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,92 +0,25 (+0,30%) Bitcoin EUR
55.442,51 +1.940,81 (+3,63%)
Jiangsu Lopal Tech. Co., Ltd. (603906.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 9,60 | 9,94 | 9,54 | 9,71 | 9,71 | 15.555.964 |
| 29 abr 2024 | 8,82 | 9,50 | 8,82 | 9,43 | 9,43 | 13.583.622 |
| 26 abr 2024 | 8,49 | 8,93 | 8,44 | 8,92 | 8,92 | 10.792.168 |
| 25 abr 2024 | 8,40 | 8,73 | 8,33 | 8,60 | 8,60 | 9.395.828 |
| 24 abr 2024 | 8,45 | 8,48 | 8,22 | 8,40 | 8,40 | 6.281.156 |
| 23 abr 2024 | 8,40 | 8,62 | 8,36 | 8,41 | 8,41 | 6.215.730 |
| 22 abr 2024 | 8,39 | 8,62 | 8,20 | 8,40 | 8,40 | 6.988.980 |
| 19 abr 2024 | 8,67 | 8,75 | 8,48 | 8,52 | 8,52 | 7.728.416 |
| 18 abr 2024 | 8,84 | 8,92 | 8,43 | 8,78 | 8,78 | 12.003.075 |
| 17 abr 2024 | 8,32 | 8,85 | 8,32 | 8,84 | 8,84 | 13.691.380 |
| 16 abr 2024 | 8,69 | 9,10 | 8,18 | 8,20 | 8,20 | 18.075.348 |
| 15 abr 2024 | 9,54 | 9,75 | 8,87 | 8,87 | 8,87 | 22.890.965 |
| 12 abr 2024 | 10,25 | 10,33 | 9,81 | 9,86 | 9,86 | 17.397.970 |
| 11 abr 2024 | 10,40 | 10,62 | 10,19 | 10,24 | 10,24 | 18.901.144 |
| 10 abr 2024 | 10,60 | 10,72 | 10,33 | 10,37 | 10,37 | 30.909.846 |
| 09 abr 2024 | 9,74 | 10,69 | 9,70 | 10,69 | 10,69 | 26.592.826 |
| 08 abr 2024 | 10,20 | 10,33 | 9,71 | 9,72 | 9,72 | 12.237.800 |
| 03 abr 2024 | 10,16 | 10,43 | 10,12 | 10,16 | 10,16 | 13.521.980 |
| 02 abr 2024 | 9,82 | 10,49 | 9,80 | 10,34 | 10,34 | 23.055.992 |
| 01 abr 2024 | 9,39 | 9,79 | 9,39 | 9,79 | 9,79 | 7.701.188 |
| 29 mar 2024 | 9,46 | 9,67 | 9,37 | 9,45 | 9,45 | 3.676.300 |
| 28 mar 2024 | 9,42 | 9,59 | 9,35 | 9,39 | 9,39 | 6.356.600 |
| 27 mar 2024 | 9,93 | 9,93 | 9,39 | 9,40 | 9,40 | 9.351.133 |
| 26 mar 2024 | 9,56 | 10,05 | 9,54 | 9,99 | 9,99 | 14.185.578 |
| 25 mar 2024 | 9,90 | 9,92 | 9,50 | 9,56 | 9,56 | 9.495.172 |
| 22 mar 2024 | 10,22 | 10,22 | 9,90 | 9,90 | 9,90 | 7.494.014 |
| 21 mar 2024 | 10,30 | 10,33 | 10,10 | 10,22 | 10,22 | 5.790.723 |
| 20 mar 2024 | 10,20 | 10,33 | 10,17 | 10,25 | 10,25 | 5.259.589 |
| 19 mar 2024 | 10,26 | 10,30 | 10,16 | 10,19 | 10,19 | 6.162.808 |
| 18 mar 2024 | 10,20 | 10,30 | 10,10 | 10,30 | 10,30 | 9.529.173 |
| 15 mar 2024 | 10,09 | 10,16 | 9,88 | 10,12 | 10,12 | 7.795.268 |
| 14 mar 2024 | 10,00 | 10,19 | 9,83 | 10,06 | 10,06 | 8.598.933 |
| 13 mar 2024 | 10,10 | 10,20 | 9,96 | 10,11 | 10,11 | 7.094.617 |
| 12 mar 2024 | 10,02 | 10,21 | 9,92 | 10,14 | 10,14 | 11.719.980 |
| 11 mar 2024 | 9,43 | 10,01 | 9,43 | 10,00 | 10,00 | 16.930.912 |
| 08 mar 2024 | 9,49 | 9,62 | 9,27 | 9,41 | 9,41 | 7.981.422 |
| 07 mar 2024 | 9,90 | 9,90 | 9,45 | 9,45 | 9,45 | 8.071.791 |
| 06 mar 2024 | 9,53 | 9,85 | 9,41 | 9,63 | 9,63 | 8.536.583 |
| 05 mar 2024 | 9,81 | 9,85 | 9,57 | 9,62 | 9,62 | 9.474.134 |
| 04 mar 2024 | 10,05 | 10,23 | 9,81 | 9,92 | 9,92 | 8.975.277 |
| 01 mar 2024 | 9,96 | 10,08 | 9,81 | 9,97 | 9,97 | 9.682.674 |
| 29 feb 2024 | 9,34 | 9,86 | 9,32 | 9,86 | 9,86 | 13.118.266 |
| 28 feb 2024 | 9,91 | 10,37 | 9,46 | 9,46 | 9,46 | 20.115.351 |
| 27 feb 2024 | 9,60 | 9,83 | 9,55 | 9,81 | 9,81 | 10.091.881 |
| 26 feb 2024 | 9,45 | 9,89 | 9,41 | 9,66 | 9,66 | 14.055.020 |
| 23 feb 2024 | 9,28 | 9,43 | 9,11 | 9,38 | 9,38 | 12.239.100 |
| 22 feb 2024 | 9,58 | 9,58 | 9,11 | 9,21 | 9,21 | 16.932.189 |
| 21 feb 2024 | 8,50 | 9,05 | 8,42 | 8,81 | 8,81 | 12.964.211 |
| 20 feb 2024 | 8,51 | 8,56 | 8,31 | 8,53 | 8,53 | 7.403.348 |
| 19 feb 2024 | 8,90 | 8,95 | 8,45 | 8,57 | 8,57 | 14.161.519 |
| 08 feb 2024 | 8,15 | 8,78 | 8,06 | 8,73 | 8,73 | 13.201.523 |
| 07 feb 2024 | 7,70 | 8,18 | 7,63 | 8,02 | 8,02 | 15.040.651 |
| 06 feb 2024 | 7,26 | 7,79 | 6,92 | 7,63 | 7,63 | 15.512.772 |
| 05 feb 2024 | 8,17 | 8,20 | 7,46 | 7,46 | 7,46 | 14.728.200 |
| 02 feb 2024 | 8,85 | 8,97 | 7,94 | 8,29 | 8,29 | 12.712.852 |
| 01 feb 2024 | 8,96 | 9,10 | 8,71 | 8,82 | 8,82 | 9.864.131 |
| 31 ene 2024 | 9,32 | 9,67 | 8,97 | 9,00 | 9,00 | 13.395.929 |
| 30 ene 2024 | 10,00 | 10,12 | 9,51 | 9,51 | 9,51 | 12.243.919 |
| 29 ene 2024 | 10,94 | 10,96 | 10,15 | 10,15 | 10,15 | 12.749.116 |
| 26 ene 2024 | 11,19 | 11,30 | 10,91 | 10,93 | 10,93 | 10.737.438 |
| 25 ene 2024 | 11,14 | 11,33 | 10,91 | 11,29 | 11,29 | 9.575.995 |
| 24 ene 2024 | 11,02 | 11,52 | 10,76 | 11,15 | 11,15 | 12.869.574 |
| 23 ene 2024 | 10,88 | 11,35 | 10,56 | 11,00 | 11,00 | 12.157.645 |
| 22 ene 2024 | 11,79 | 11,83 | 10,85 | 11,00 | 11,00 | 16.411.421 |
| 19 ene 2024 | 12,40 | 12,66 | 11,91 | 11,91 | 11,91 | 19.137.311 |
| 18 ene 2024 | 12,22 | 12,60 | 12,04 | 12,57 | 12,57 | 24.088.583 |
| 17 ene 2024 | 11,97 | 13,10 | 11,97 | 12,22 | 12,22 | 24.974.124 |
| 16 ene 2024 | 11,81 | 12,18 | 11,76 | 11,99 | 11,99 | 8.046.294 |
| 15 ene 2024 | 12,10 | 12,24 | 11,86 | 11,89 | 11,89 | 7.764.909 |
| 12 ene 2024 | 11,98 | 12,40 | 11,90 | 12,20 | 12,20 | 12.899.717 |
| 11 ene 2024 | 11,47 | 12,13 | 11,40 | 11,96 | 11,96 | 11.805.225 |
| 10 ene 2024 | 11,43 | 11,76 | 11,23 | 11,49 | 11,49 | 6.889.300 |
| 09 ene 2024 | 11,45 | 11,70 | 11,17 | 11,47 | 11,47 | 8.088.922 |
| 08 ene 2024 | 11,78 | 11,87 | 11,46 | 11,46 | 11,46 | 6.122.562 |
| 05 ene 2024 | 12,06 | 12,26 | 11,76 | 11,83 | 11,83 | 7.143.428 |
| 04 ene 2024 | 12,17 | 12,26 | 11,98 | 12,03 | 12,03 | 5.825.837 |
| 03 ene 2024 | 12,12 | 12,30 | 12,07 | 12,18 | 12,18 | 5.345.200 |
| 02 ene 2024 | 12,46 | 12,46 | 12,17 | 12,19 | 12,19 | 7.037.435 |
| 29 dic 2023 | 12,37 | 12,56 | 12,36 | 12,46 | 12,46 | 12.230.185 |
| 28 dic 2023 | 11,46 | 12,50 | 11,43 | 12,37 | 12,37 | 23.640.968 |
| 27 dic 2023 | 12,12 | 12,12 | 11,55 | 11,64 | 11,64 | 13.140.591 |
| 26 dic 2023 | 12,11 | 12,38 | 11,87 | 12,12 | 12,12 | 14.158.920 |
| 25 dic 2023 | 11,58 | 12,38 | 11,51 | 12,23 | 12,23 | 16.440.781 |
| 22 dic 2023 | 11,40 | 11,73 | 11,18 | 11,56 | 11,56 | 8.658.681 |
| 21 dic 2023 | 11,11 | 11,56 | 11,08 | 11,43 | 11,43 | 6.454.139 |
| 20 dic 2023 | 11,36 | 11,44 | 11,18 | 11,18 | 11,18 | 4.057.628 |
| 19 dic 2023 | 11,32 | 11,45 | 11,27 | 11,38 | 11,38 | 3.105.705 |
| 18 dic 2023 | 11,57 | 11,69 | 11,35 | 11,38 | 11,38 | 4.343.900 |
| 15 dic 2023 | 11,63 | 11,83 | 11,62 | 11,65 | 11,65 | 4.682.300 |
| 14 dic 2023 | 11,70 | 11,84 | 11,61 | 11,61 | 11,61 | 3.416.186 |
| 13 dic 2023 | 11,84 | 11,85 | 11,60 | 11,62 | 11,62 | 4.319.678 |
| 12 dic 2023 | 12,06 | 12,06 | 11,82 | 11,87 | 11,87 | 3.873.713 |
| 11 dic 2023 | 11,91 | 12,00 | 11,68 | 11,98 | 11,98 | 5.951.746 |
| 08 dic 2023 | 12,12 | 12,22 | 11,92 | 11,95 | 11,95 | 4.897.000 |
| 07 dic 2023 | 12,11 | 12,19 | 11,90 | 12,00 | 12,00 | 6.656.249 |
| 06 dic 2023 | 11,95 | 12,41 | 11,85 | 12,15 | 12,15 | 10.101.147 |
| 05 dic 2023 | 11,97 | 12,20 | 11,89 | 11,89 | 11,89 | 6.400.300 |
| 04 dic 2023 | 12,01 | 12,13 | 11,97 | 11,97 | 11,97 | 4.447.605 |
| 01 dic 2023 | 12,11 | 12,19 | 11,90 | 12,06 | 12,06 | 5.216.647 |
| 30 nov 2023 | 12,15 | 12,35 | 12,10 | 12,11 | 12,11 | 6.785.356 |
| *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.