Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.585,57 +834,66 (+1,47%)
C&D Holsin Engineering Consulting Co., Ltd (603909.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8,33 | 8,47 | 8,10 | 8,32 | 8,32 | 1.575.746 |
| 27 jun 2024 | 8,44 | 8,56 | 8,23 | 8,25 | 8,25 | 1.213.082 |
| 26 jun 2024 | 8,20 | 8,46 | 8,03 | 8,43 | 8,43 | 1.028.414 |
| 25 jun 2024 | 8,00 | 8,38 | 8,00 | 8,18 | 8,18 | 1.699.047 |
| 24 jun 2024 | 8,69 | 8,72 | 8,10 | 8,16 | 8,16 | 2.386.422 |
| 21 jun 2024 | 8,55 | 8,78 | 8,45 | 8,72 | 8,72 | 1.545.740 |
| 20 jun 2024 | 8,67 | 8,77 | 8,50 | 8,55 | 8,55 | 1.157.360 |
| 19 jun 2024 | 8,72 | 8,77 | 8,66 | 8,69 | 8,69 | 1.091.710 |
| 18 jun 2024 | 8,55 | 8,70 | 8,45 | 8,65 | 8,65 | 1.277.683 |
| 17 jun 2024 | 8,75 | 8,75 | 8,51 | 8,56 | 8,56 | 1.617.755 |
| 14 jun 2024 | 8,68 | 8,80 | 8,63 | 8,74 | 8,74 | 1.280.400 |
| 13 jun 2024 | 8,77 | 8,86 | 8,64 | 8,67 | 8,67 | 1.174.300 |
| 12 jun 2024 | 8,65 | 8,86 | 8,65 | 8,75 | 8,75 | 1.073.050 |
| 11 jun 2024 | 8,82 | 8,89 | 8,54 | 8,72 | 8,72 | 1.466.408 |
| 07 jun 2024 | 8,54 | 8,84 | 8,53 | 8,82 | 8,82 | 2.536.018 |
| 06 jun 2024 | 9,00 | 9,25 | 8,29 | 8,41 | 8,41 | 4.238.820 |
| 05 jun 2024 | 9,41 | 9,48 | 9,18 | 9,20 | 9,20 | 1.646.480 |
| 04 jun 2024 | 9,48 | 9,80 | 9,33 | 9,51 | 9,51 | 1.317.777 |
| 03 jun 2024 | 9,69 | 9,79 | 9,32 | 9,51 | 9,51 | 1.791.224 |
| 31 may 2024 | 9,86 | 9,98 | 9,66 | 9,77 | 9,77 | 912.820 |
| 30 may 2024 | 9,83 | 10,03 | 9,77 | 9,81 | 9,81 | 1.213.060 |
| 29 may 2024 | 10,10 | 10,20 | 9,93 | 10,00 | 10,00 | 1.316.382 |
| 28 may 2024 | 10,01 | 10,18 | 9,93 | 9,96 | 9,96 | 805.480 |
| 27 may 2024 | 10,15 | 10,28 | 9,97 | 10,14 | 10,14 | 1.023.500 |
| 24 may 2024 | 10,27 | 10,35 | 10,17 | 10,22 | 10,22 | 948.108 |
| 23 may 2024 | 10,44 | 10,46 | 10,21 | 10,25 | 10,25 | 1.355.583 |
| 22 may 2024 | 10,46 | 10,62 | 10,40 | 10,42 | 10,42 | 1.730.197 |
| 21 may 2024 | 10,40 | 10,59 | 10,40 | 10,49 | 10,49 | 1.207.296 |
| 20 may 2024 | 10,46 | 10,65 | 10,34 | 10,44 | 10,44 | 1.787.582 |
| 17 may 2024 | 10,35 | 10,55 | 10,25 | 10,50 | 10,50 | 2.015.651 |
| 16 may 2024 | 10,26 | 10,53 | 10,05 | 10,34 | 10,34 | 1.704.327 |
| 15 may 2024 | 10,47 | 10,62 | 10,19 | 10,26 | 10,26 | 2.601.124 |
| 14 may 2024 | 10,30 | 10,69 | 10,17 | 10,69 | 10,69 | 2.057.776 |
| 13 may 2024 | 10,20 | 10,23 | 9,86 | 10,03 | 10,03 | 1.239.042 |
| 10 may 2024 | 10,18 | 10,29 | 10,01 | 10,11 | 10,11 | 1.545.277 |
| 10 may 2024 | 0.08 Dividendo | |||||
| 09 may 2024 | 10,15 | 10,28 | 10,02 | 10,16 | 10,08 | 1.716.170 |
| 08 may 2024 | 10,35 | 10,35 | 10,08 | 10,15 | 10,07 | 1.840.100 |
| 07 may 2024 | 10,28 | 10,42 | 10,20 | 10,26 | 10,18 | 1.706.075 |
| 06 may 2024 | 10,27 | 10,45 | 10,20 | 10,27 | 10,19 | 1.256.600 |
| 30 abr 2024 | 10,24 | 10,38 | 10,16 | 10,19 | 10,11 | 1.882.213 |
| 29 abr 2024 | 9,88 | 10,27 | 9,82 | 10,25 | 10,17 | 2.370.120 |
| 26 abr 2024 | 10,25 | 10,47 | 9,78 | 9,88 | 9,80 | 2.192.523 |
| 25 abr 2024 | 9,72 | 10,01 | 9,66 | 9,86 | 9,78 | 1.864.430 |
| 24 abr 2024 | 9,55 | 9,78 | 9,46 | 9,75 | 9,67 | 1.687.273 |
| 23 abr 2024 | 9,37 | 9,62 | 9,30 | 9,52 | 9,45 | 1.533.127 |
| 22 abr 2024 | 9,64 | 9,64 | 9,25 | 9,38 | 9,31 | 1.487.310 |
| 19 abr 2024 | 9,36 | 9,65 | 9,15 | 9,55 | 9,47 | 2.444.103 |
| 18 abr 2024 | 9,22 | 9,69 | 9,12 | 9,31 | 9,24 | 2.311.374 |
| 17 abr 2024 | 8,99 | 9,32 | 8,74 | 9,32 | 9,25 | 2.151.372 |
| 16 abr 2024 | 9,23 | 9,23 | 8,47 | 8,47 | 8,40 | 2.658.670 |
| 15 abr 2024 | 9,75 | 9,83 | 8,87 | 9,14 | 9,07 | 2.490.007 |
| 12 abr 2024 | 9,99 | 10,07 | 9,67 | 9,69 | 9,61 | 2.430.632 |
| 11 abr 2024 | 9,88 | 10,54 | 9,64 | 10,09 | 10,01 | 2.582.277 |
| 10 abr 2024 | 10,09 | 10,11 | 9,64 | 9,74 | 9,66 | 1.108.009 |
| 09 abr 2024 | 9,92 | 10,10 | 9,86 | 10,07 | 9,99 | 759.312 |
| 08 abr 2024 | 10,34 | 10,34 | 9,92 | 9,94 | 9,86 | 1.278.200 |
| 03 abr 2024 | 10,19 | 10,28 | 10,09 | 10,22 | 10,14 | 1.033.657 |
| 02 abr 2024 | 10,18 | 10,24 | 10,03 | 10,16 | 10,08 | 1.090.804 |
| 01 abr 2024 | 10,02 | 10,18 | 9,97 | 10,18 | 10,10 | 1.389.153 |
| 29 mar 2024 | 9,74 | 9,97 | 9,74 | 9,94 | 9,86 | 433.070 |
| 28 mar 2024 | 9,61 | 9,86 | 9,57 | 9,82 | 9,74 | 1.336.198 |
| 27 mar 2024 | 9,76 | 9,94 | 9,58 | 9,61 | 9,53 | 1.461.647 |
| 26 mar 2024 | 9,80 | 9,96 | 9,58 | 9,79 | 9,71 | 1.649.112 |
| 25 mar 2024 | 10,08 | 10,15 | 9,83 | 9,90 | 9,82 | 1.278.500 |
| 22 mar 2024 | 10,00 | 10,28 | 9,95 | 9,96 | 9,88 | 1.532.325 |
| 21 mar 2024 | 10,32 | 10,49 | 9,81 | 10,07 | 9,99 | 2.566.984 |
| 20 mar 2024 | 10,05 | 10,40 | 10,05 | 10,26 | 10,18 | 2.927.292 |
| 19 mar 2024 | 10,00 | 10,06 | 9,92 | 10,04 | 9,96 | 1.309.565 |
| 18 mar 2024 | 9,94 | 10,05 | 9,84 | 10,03 | 9,95 | 1.490.216 |
| 15 mar 2024 | 9,60 | 9,96 | 9,60 | 9,87 | 9,79 | 1.231.383 |
| 14 mar 2024 | 9,70 | 9,73 | 9,51 | 9,70 | 9,62 | 953.109 |
| 13 mar 2024 | 9,75 | 9,95 | 9,58 | 9,67 | 9,59 | 1.014.750 |
| 12 mar 2024 | 9,40 | 9,76 | 9,38 | 9,74 | 9,66 | 1.527.730 |
| 11 mar 2024 | 9,19 | 9,45 | 9,13 | 9,44 | 9,37 | 1.544.228 |
| 08 mar 2024 | 9,27 | 9,39 | 9,10 | 9,25 | 9,18 | 1.378.243 |
| 07 mar 2024 | 9,48 | 9,61 | 9,20 | 9,27 | 9,20 | 1.823.893 |
| 06 mar 2024 | 9,51 | 9,64 | 9,31 | 9,44 | 9,37 | 1.362.765 |
| 05 mar 2024 | 9,80 | 9,81 | 9,49 | 9,51 | 9,44 | 890.500 |
| 04 mar 2024 | 9,95 | 10,00 | 9,58 | 9,85 | 9,77 | 1.085.802 |
| 01 mar 2024 | 9,85 | 10,11 | 9,76 | 9,96 | 9,88 | 1.171.290 |
| 29 feb 2024 | 9,42 | 9,81 | 9,37 | 9,80 | 9,72 | 1.684.682 |
| 28 feb 2024 | 9,81 | 10,29 | 9,42 | 9,46 | 9,39 | 2.348.759 |
| 27 feb 2024 | 9,60 | 9,86 | 9,47 | 9,80 | 9,72 | 1.271.750 |
| 26 feb 2024 | 9,57 | 9,84 | 9,54 | 9,62 | 9,54 | 1.575.164 |
| 23 feb 2024 | 9,21 | 9,57 | 9,18 | 9,52 | 9,45 | 1.486.615 |
| 22 feb 2024 | 9,19 | 9,45 | 9,02 | 9,21 | 9,14 | 1.275.057 |
| 21 feb 2024 | 8,68 | 9,34 | 8,63 | 9,19 | 9,12 | 2.333.968 |
| 20 feb 2024 | 8,78 | 8,90 | 8,61 | 8,80 | 8,73 | 1.308.073 |
| 19 feb 2024 | 8,62 | 8,95 | 8,61 | 8,76 | 8,69 | 2.725.492 |
| 08 feb 2024 | 8,21 | 9,00 | 7,65 | 8,61 | 8,54 | 3.664.944 |
| 07 feb 2024 | 9,52 | 9,52 | 8,21 | 8,21 | 8,15 | 6.080.730 |
| 06 feb 2024 | 9,12 | 9,39 | 9,12 | 9,12 | 9,05 | 6.223.806 |
| 05 feb 2024 | 11,25 | 11,26 | 10,13 | 10,13 | 10,05 | 2.823.800 |
| 02 feb 2024 | 10,23 | 11,25 | 9,93 | 11,25 | 11,16 | 7.133.394 |
| 01 feb 2024 | 9,39 | 10,23 | 9,39 | 10,23 | 10,15 | 3.021.046 |
| 31 ene 2024 | 10,21 | 10,32 | 9,82 | 10,13 | 10,05 | 2.235.940 |
| 30 ene 2024 | 10,44 | 10,53 | 10,12 | 10,24 | 10,16 | 1.427.860 |
| 29 ene 2024 | 10,77 | 10,97 | 10,41 | 10,45 | 10,37 | 1.550.600 |
| 26 ene 2024 | 10,67 | 10,98 | 10,66 | 10,78 | 10,70 | 1.276.100 |
| *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.