Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.253,22 +231,25 (+0,47%)
Daqian Ecology&Environment Group Co.,Ltd. (603955.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 7,31 | 7,34 | 7,07 | 7,09 | 7,09 | 4.462.650 |
| 05 sept 2024 | 7,44 | 7,48 | 7,30 | 7,32 | 7,32 | 4.249.494 |
| 04 sept 2024 | 7,69 | 7,75 | 7,40 | 7,41 | 7,41 | 3.090.744 |
| 03 sept 2024 | 7,67 | 7,80 | 7,60 | 7,70 | 7,70 | 1.410.500 |
| 02 sept 2024 | 7,78 | 7,88 | 7,66 | 7,67 | 7,67 | 2.386.000 |
| 30 ago 2024 | 7,48 | 7,88 | 7,48 | 7,76 | 7,76 | 3.306.300 |
| 29 ago 2024 | 7,48 | 7,52 | 7,38 | 7,48 | 7,48 | 1.662.800 |
| 28 ago 2024 | 7,40 | 7,60 | 7,32 | 7,49 | 7,49 | 1.756.200 |
| 27 ago 2024 | 7,54 | 7,69 | 7,36 | 7,43 | 7,43 | 1.670.300 |
| 26 ago 2024 | 7,20 | 7,64 | 7,20 | 7,54 | 7,54 | 2.091.900 |
| 23 ago 2024 | 7,40 | 7,45 | 7,23 | 7,29 | 7,29 | 1.673.400 |
| 22 ago 2024 | 7,58 | 7,71 | 7,41 | 7,45 | 7,45 | 1.698.380 |
| 21 ago 2024 | 7,60 | 7,70 | 7,52 | 7,61 | 7,61 | 1.656.670 |
| 20 ago 2024 | 7,85 | 7,90 | 7,62 | 7,64 | 7,64 | 1.989.100 |
| 19 ago 2024 | 7,73 | 7,89 | 7,61 | 7,82 | 7,82 | 2.680.650 |
| 16 ago 2024 | 8,08 | 8,18 | 7,81 | 7,84 | 7,84 | 2.813.400 |
| 15 ago 2024 | 8,00 | 8,28 | 7,85 | 8,12 | 8,12 | 3.978.400 |
| 14 ago 2024 | 8,12 | 8,14 | 7,90 | 7,98 | 7,98 | 3.835.325 |
| 13 ago 2024 | 7,85 | 7,95 | 7,62 | 7,89 | 7,89 | 6.343.000 |
| 12 ago 2024 | 7,72 | 8,35 | 7,66 | 8,13 | 8,13 | 10.342.772 |
| 09 ago 2024 | 8,73 | 8,74 | 8,45 | 8,51 | 8,51 | 3.019.860 |
| 08 ago 2024 | 9,01 | 9,06 | 8,64 | 8,67 | 8,67 | 3.473.000 |
| 07 ago 2024 | 9,01 | 9,25 | 8,92 | 8,97 | 8,97 | 3.998.820 |
| 06 ago 2024 | 8,86 | 9,11 | 8,73 | 9,00 | 9,00 | 4.595.660 |
| 05 ago 2024 | 9,07 | 9,15 | 8,62 | 8,70 | 8,70 | 6.236.430 |
| 02 ago 2024 | 9,61 | 9,63 | 8,94 | 8,94 | 8,94 | 10.617.490 |
| 01 ago 2024 | 8,80 | 9,61 | 8,70 | 9,61 | 9,61 | 10.734.537 |
| 31 jul 2024 | 8,62 | 9,29 | 8,55 | 8,74 | 8,74 | 10.352.950 |
| 30 jul 2024 | 7,82 | 8,59 | 7,73 | 8,59 | 8,59 | 4.264.400 |
| 29 jul 2024 | 7,71 | 7,86 | 7,52 | 7,81 | 7,81 | 2.050.320 |
| 26 jul 2024 | 7,45 | 7,72 | 7,45 | 7,58 | 7,58 | 1.845.500 |
| 25 jul 2024 | 7,37 | 7,56 | 7,23 | 7,45 | 7,45 | 1.663.400 |
| 24 jul 2024 | 7,51 | 7,56 | 7,27 | 7,36 | 7,36 | 2.139.590 |
| 23 jul 2024 | 7,64 | 7,95 | 7,55 | 7,57 | 7,57 | 2.789.650 |
| 22 jul 2024 | 7,65 | 7,67 | 7,46 | 7,59 | 7,59 | 1.704.500 |
| 19 jul 2024 | 7,43 | 7,61 | 7,28 | 7,53 | 7,53 | 1.769.330 |
| 18 jul 2024 | 7,55 | 7,55 | 7,22 | 7,41 | 7,41 | 1.715.900 |
| 17 jul 2024 | 7,66 | 7,75 | 7,53 | 7,55 | 7,55 | 1.175.100 |
| 16 jul 2024 | 7,72 | 7,76 | 7,59 | 7,65 | 7,65 | 1.195.210 |
| 15 jul 2024 | 7,93 | 7,98 | 7,67 | 7,72 | 7,72 | 1.666.730 |
| 12 jul 2024 | 8,12 | 8,25 | 7,88 | 7,94 | 7,94 | 2.204.400 |
| 11 jul 2024 | 7,76 | 8,16 | 7,76 | 8,02 | 8,02 | 2.444.500 |
| 10 jul 2024 | 7,79 | 7,87 | 7,66 | 7,73 | 7,73 | 1.811.500 |
| 09 jul 2024 | 8,01 | 8,10 | 7,49 | 7,88 | 7,88 | 3.287.070 |
| 08 jul 2024 | 8,35 | 8,37 | 7,95 | 8,01 | 8,01 | 2.307.427 |
| 05 jul 2024 | 8,25 | 8,25 | 8,25 | 8,25 | 8,25 | - |
| 04 jul 2024 | 8,75 | 8,75 | 8,21 | 8,25 | 8,25 | 2.541.200 |
| 03 jul 2024 | 8,94 | 8,94 | 8,68 | 8,72 | 8,72 | 1.671.721 |
| 02 jul 2024 | 8,73 | 8,92 | 8,67 | 8,86 | 8,86 | 2.046.000 |
| 01 jul 2024 | 8,68 | 8,88 | 8,61 | 8,72 | 8,72 | 2.098.700 |
| 28 jun 2024 | 8,66 | 8,87 | 8,57 | 8,60 | 8,60 | 2.159.800 |
| 27 jun 2024 | 8,80 | 8,94 | 8,61 | 8,67 | 8,67 | 2.227.590 |
| 26 jun 2024 | 8,55 | 8,80 | 8,33 | 8,80 | 8,80 | 2.377.080 |
| 25 jun 2024 | 8,38 | 8,85 | 8,38 | 8,55 | 8,55 | 3.176.710 |
| 24 jun 2024 | 9,10 | 9,77 | 8,65 | 8,71 | 8,71 | 3.795.217 |
| 21 jun 2024 | 8,99 | 9,22 | 8,82 | 9,13 | 9,13 | 1.902.800 |
| 20 jun 2024 | 9,41 | 9,47 | 8,97 | 8,98 | 8,98 | 1.800.200 |
| 19 jun 2024 | 9,42 | 9,60 | 9,39 | 9,41 | 9,41 | 1.212.800 |
| 18 jun 2024 | 9,16 | 9,42 | 9,13 | 9,39 | 9,39 | 952.800 |
| 17 jun 2024 | 9,31 | 9,53 | 9,19 | 9,22 | 9,22 | 1.293.620 |
| 14 jun 2024 | 9,45 | 9,52 | 9,23 | 9,50 | 9,50 | 1.289.800 |
| 13 jun 2024 | 9,58 | 9,69 | 9,27 | 9,34 | 9,34 | 1.329.100 |
| 12 jun 2024 | 9,28 | 9,61 | 9,04 | 9,57 | 9,57 | 1.690.900 |
| 11 jun 2024 | 9,54 | 9,54 | 8,94 | 9,24 | 9,24 | 2.154.900 |
| 07 jun 2024 | 8,89 | 9,39 | 8,70 | 9,31 | 9,31 | 4.398.090 |
| 06 jun 2024 | 9,53 | 9,73 | 8,70 | 8,70 | 8,70 | 3.645.407 |
| 05 jun 2024 | 9,66 | 9,87 | 9,56 | 9,67 | 9,67 | 1.518.893 |
| 04 jun 2024 | 10,20 | 10,21 | 9,75 | 9,77 | 9,77 | 2.526.800 |
| 03 jun 2024 | 10,80 | 10,88 | 10,26 | 10,29 | 10,29 | 2.465.600 |
| 31 may 2024 | 10,59 | 11,00 | 10,45 | 10,89 | 10,89 | 2.284.490 |
| 30 may 2024 | 10,43 | 10,76 | 10,38 | 10,57 | 10,57 | 1.721.700 |
| 29 may 2024 | 10,41 | 10,69 | 10,30 | 10,54 | 10,54 | 1.299.950 |
| 28 may 2024 | 10,70 | 10,70 | 10,37 | 10,41 | 10,41 | 1.485.930 |
| 27 may 2024 | 10,88 | 10,88 | 10,48 | 10,64 | 10,64 | 1.644.990 |
| 24 may 2024 | 11,06 | 11,08 | 10,60 | 10,64 | 10,64 | 1.947.800 |
| 23 may 2024 | 11,50 | 11,51 | 10,90 | 10,96 | 10,96 | 3.045.400 |
| 22 may 2024 | 11,26 | 11,69 | 11,25 | 11,53 | 11,53 | 3.254.600 |
| 21 may 2024 | 11,34 | 11,46 | 11,11 | 11,17 | 11,17 | 2.180.300 |
| 20 may 2024 | 11,80 | 11,90 | 11,38 | 11,46 | 11,46 | 2.993.200 |
| 17 may 2024 | 11,53 | 11,67 | 11,29 | 11,59 | 11,59 | 2.833.700 |
| 16 may 2024 | 10,96 | 11,83 | 10,96 | 11,54 | 11,54 | 3.835.760 |
| 15 may 2024 | 11,04 | 11,30 | 10,82 | 11,11 | 11,11 | 1.846.050 |
| 14 may 2024 | 10,82 | 11,04 | 10,81 | 11,00 | 11,00 | 1.359.790 |
| 13 may 2024 | 11,23 | 11,28 | 10,77 | 10,78 | 10,78 | 2.043.100 |
| 10 may 2024 | 11,49 | 11,54 | 11,06 | 11,15 | 11,15 | 2.598.600 |
| 09 may 2024 | 11,17 | 11,49 | 11,17 | 11,49 | 11,49 | 2.593.650 |
| 08 may 2024 | 11,50 | 11,50 | 11,09 | 11,12 | 11,12 | 2.436.000 |
| 07 may 2024 | 11,27 | 11,46 | 11,19 | 11,45 | 11,45 | 3.187.210 |
| 06 may 2024 | 11,14 | 11,50 | 11,12 | 11,23 | 11,23 | 3.985.950 |
| 30 abr 2024 | 11,01 | 11,38 | 10,75 | 11,08 | 11,08 | 4.405.300 |
| 29 abr 2024 | 10,20 | 11,09 | 10,20 | 10,96 | 10,96 | 5.044.700 |
| 26 abr 2024 | 11,43 | 11,51 | 11,11 | 11,17 | 11,17 | 1.973.900 |
| 25 abr 2024 | 11,26 | 11,50 | 11,10 | 11,43 | 11,43 | 1.959.300 |
| 24 abr 2024 | 11,12 | 11,50 | 11,12 | 11,29 | 11,29 | 2.255.500 |
| 23 abr 2024 | 10,90 | 12,06 | 10,90 | 11,21 | 11,21 | 4.274.920 |
| 22 abr 2024 | 11,40 | 11,68 | 10,92 | 10,96 | 10,96 | 1.976.400 |
| 19 abr 2024 | 12,10 | 12,20 | 11,37 | 11,60 | 11,60 | 4.022.935 |
| 18 abr 2024 | 10,87 | 11,97 | 10,33 | 11,97 | 11,97 | 3.786.070 |
| 17 abr 2024 | 9,50 | 10,97 | 9,50 | 10,88 | 10,88 | 3.892.538 |
| 16 abr 2024 | 10,81 | 10,81 | 10,13 | 10,13 | 10,13 | 1.444.150 |
| *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.