Mercados españoles abiertos en 1 hr 41 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.643,80 +10,78 (+0,03%) Dólar/Euro
1,0723 +0,0016 (+0,15%) Petróleo Brent
85,62 -0,09 (-0,11%) Bitcoin EUR
60.179,43 -706,99 (-1,16%)
Xiamen Solex High-tech Industries Co., Ltd. (603992.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:04PM CST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17,80 | 18,03 | 17,60 | 17,63 | 17,63 | 691.000 |
| 20 jun 2024 | 17,88 | 18,09 | 17,84 | 17,84 | 17,84 | 1.010.300 |
| 19 jun 2024 | 17,95 | 18,18 | 17,78 | 18,03 | 18,03 | 912.500 |
| 18 jun 2024 | 17,71 | 18,20 | 17,71 | 17,97 | 17,97 | 1.247.970 |
| 17 jun 2024 | 17,96 | 18,20 | 17,53 | 17,92 | 17,92 | 1.939.770 |
| 14 jun 2024 | 17,40 | 18,08 | 17,28 | 18,04 | 18,04 | 1.780.460 |
| 13 jun 2024 | 17,21 | 17,55 | 17,05 | 17,40 | 17,40 | 1.071.470 |
| 12 jun 2024 | 16,93 | 17,21 | 16,80 | 17,07 | 17,07 | 789.100 |
| 11 jun 2024 | 16,65 | 16,95 | 16,54 | 16,85 | 16,85 | 746.770 |
| 07 jun 2024 | 16,37 | 16,83 | 16,37 | 16,75 | 16,75 | 1.220.000 |
| 07 jun 2024 | 0.189 Dividendo | |||||
| 06 jun 2024 | 17,07 | 17,39 | 16,30 | 16,43 | 16,24 | 1.776.100 |
| 05 jun 2024 | 17,90 | 17,90 | 17,35 | 17,39 | 17,19 | 733.600 |
| 04 jun 2024 | 17,85 | 17,85 | 17,39 | 17,76 | 17,56 | 842.700 |
| 03 jun 2024 | 17,81 | 18,23 | 17,54 | 17,74 | 17,54 | 1.102.600 |
| 31 may 2024 | 17,84 | 17,86 | 17,68 | 17,76 | 17,56 | 666.500 |
| 30 may 2024 | 17,56 | 17,96 | 17,50 | 17,81 | 17,61 | 1.156.660 |
| 29 may 2024 | 17,90 | 17,91 | 17,59 | 17,76 | 17,56 | 1.008.032 |
| 28 may 2024 | 17,88 | 17,88 | 17,50 | 17,75 | 17,55 | 1.842.985 |
| 27 may 2024 | 18,07 | 18,19 | 17,70 | 17,82 | 17,62 | 2.056.000 |
| 24 may 2024 | 18,10 | 18,29 | 17,95 | 18,07 | 17,86 | 1.784.513 |
| 23 may 2024 | 17,96 | 18,46 | 17,63 | 18,16 | 17,95 | 3.541.510 |
| 22 may 2024 | 19,94 | 20,07 | 18,18 | 18,18 | 17,97 | 7.224.000 |
| 21 may 2024 | 19,40 | 20,69 | 19,17 | 20,20 | 19,97 | 4.910.947 |
| 20 may 2024 | 18,88 | 19,63 | 18,83 | 19,45 | 19,23 | 2.713.600 |
| 17 may 2024 | 19,19 | 19,28 | 18,69 | 19,00 | 18,78 | 1.770.400 |
| 16 may 2024 | 18,92 | 19,46 | 18,81 | 19,20 | 18,98 | 1.606.347 |
| 15 may 2024 | 19,06 | 19,22 | 18,95 | 18,99 | 18,77 | 944.900 |
| 14 may 2024 | 18,78 | 19,24 | 18,74 | 19,03 | 18,81 | 1.503.900 |
| 13 may 2024 | 18,64 | 18,94 | 18,44 | 18,83 | 18,61 | 1.394.585 |
| 10 may 2024 | 18,26 | 18,89 | 18,15 | 18,82 | 18,60 | 1.852.735 |
| 09 may 2024 | 18,48 | 18,62 | 18,11 | 18,26 | 18,05 | 1.467.785 |
| 08 may 2024 | 18,50 | 18,83 | 17,89 | 18,49 | 18,28 | 1.663.585 |
| 07 may 2024 | 18,91 | 19,19 | 18,68 | 19,09 | 18,87 | 1.814.400 |
| 06 may 2024 | 18,80 | 19,10 | 18,50 | 19,05 | 18,83 | 3.106.829 |
| 30 abr 2024 | 18,92 | 19,04 | 18,58 | 18,60 | 18,39 | 2.177.500 |
| 29 abr 2024 | 18,51 | 19,08 | 18,51 | 18,94 | 18,72 | 1.899.623 |
| 26 abr 2024 | 18,27 | 18,66 | 18,10 | 18,51 | 18,30 | 1.771.496 |
| 25 abr 2024 | 18,40 | 18,77 | 18,25 | 18,33 | 18,12 | 1.488.615 |
| 24 abr 2024 | 18,37 | 18,57 | 18,16 | 18,40 | 18,19 | 1.532.267 |
| 23 abr 2024 | 18,35 | 18,50 | 18,16 | 18,42 | 18,21 | 1.410.061 |
| 22 abr 2024 | 18,20 | 18,49 | 17,82 | 18,46 | 18,25 | 2.306.276 |
| 19 abr 2024 | 18,40 | 18,41 | 17,90 | 18,20 | 17,99 | 1.601.797 |
| 18 abr 2024 | 18,08 | 18,86 | 17,91 | 18,38 | 18,17 | 3.040.561 |
| 17 abr 2024 | 17,18 | 18,12 | 17,18 | 18,12 | 17,91 | 2.629.800 |
| 16 abr 2024 | 17,41 | 17,75 | 16,72 | 17,15 | 16,95 | 2.836.600 |
| 15 abr 2024 | 18,15 | 18,38 | 17,13 | 17,39 | 17,19 | 2.146.913 |
| 12 abr 2024 | 18,04 | 18,32 | 17,90 | 18,18 | 17,97 | 1.375.700 |
| 11 abr 2024 | 18,00 | 18,27 | 17,88 | 18,05 | 17,84 | 1.219.300 |
| 10 abr 2024 | 18,39 | 18,51 | 18,05 | 18,23 | 18,02 | 1.717.885 |
| 09 abr 2024 | 18,56 | 18,56 | 18,15 | 18,40 | 18,19 | 1.829.400 |
| 08 abr 2024 | 19,12 | 19,37 | 18,36 | 18,48 | 18,27 | 3.239.567 |
| 03 abr 2024 | 19,56 | 19,67 | 18,78 | 19,12 | 18,90 | 5.108.627 |
| 02 abr 2024 | 18,80 | 18,80 | 18,16 | 18,70 | 18,48 | 3.934.206 |
| 01 abr 2024 | 18,19 | 19,28 | 18,19 | 19,01 | 18,79 | 6.475.597 |
| 29 mar 2024 | 18,72 | 19,38 | 17,83 | 18,07 | 17,86 | 4.545.961 |
| 28 mar 2024 | 16,28 | 18,00 | 16,28 | 18,00 | 17,79 | 1.802.000 |
| 27 mar 2024 | 16,77 | 16,93 | 16,36 | 16,36 | 16,17 | 998.200 |
| 26 mar 2024 | 16,70 | 16,90 | 16,52 | 16,83 | 16,64 | 909.400 |
| 25 mar 2024 | 17,13 | 17,17 | 16,65 | 16,66 | 16,47 | 948.771 |
| 22 mar 2024 | 17,38 | 17,38 | 16,84 | 16,97 | 16,77 | 880.800 |
| 21 mar 2024 | 17,18 | 17,32 | 16,99 | 17,18 | 16,98 | 805.929 |
| 20 mar 2024 | 17,14 | 17,39 | 17,05 | 17,18 | 16,98 | 943.900 |
| 19 mar 2024 | 17,07 | 17,27 | 17,01 | 17,18 | 16,98 | 914.500 |
| 18 mar 2024 | 17,11 | 17,27 | 16,87 | 17,08 | 16,88 | 1.436.700 |
| 15 mar 2024 | 16,86 | 16,97 | 16,67 | 16,87 | 16,68 | 965.133 |
| 14 mar 2024 | 16,70 | 17,17 | 16,59 | 16,86 | 16,67 | 1.348.600 |
| 13 mar 2024 | 16,76 | 17,08 | 16,66 | 16,73 | 16,54 | 1.371.800 |
| 12 mar 2024 | 16,90 | 17,00 | 16,51 | 16,76 | 16,57 | 1.472.100 |
| 11 mar 2024 | 16,15 | 17,00 | 15,92 | 16,86 | 16,67 | 2.573.800 |
| 08 mar 2024 | 15,89 | 16,28 | 15,83 | 16,05 | 15,87 | 1.528.200 |
| 07 mar 2024 | 16,18 | 16,63 | 15,96 | 16,06 | 15,88 | 1.049.400 |
| 06 mar 2024 | 15,96 | 16,41 | 15,94 | 16,20 | 16,01 | 725.600 |
| 05 mar 2024 | 16,39 | 16,49 | 16,10 | 16,21 | 16,02 | 1.146.000 |
| 04 mar 2024 | 16,36 | 17,00 | 16,21 | 16,44 | 16,25 | 1.586.800 |
| 01 mar 2024 | 16,27 | 16,48 | 16,00 | 16,21 | 16,02 | 1.064.500 |
| 29 feb 2024 | 15,83 | 16,39 | 15,35 | 16,27 | 16,08 | 1.636.200 |
| 28 feb 2024 | 16,86 | 17,34 | 15,86 | 15,89 | 15,71 | 1.854.000 |
| 27 feb 2024 | 16,75 | 16,91 | 16,51 | 16,91 | 16,72 | 1.523.300 |
| 26 feb 2024 | 17,18 | 17,24 | 16,57 | 16,69 | 16,50 | 1.988.980 |
| 23 feb 2024 | 16,84 | 17,28 | 16,61 | 17,22 | 17,02 | 1.446.800 |
| 22 feb 2024 | 16,36 | 17,10 | 16,36 | 16,84 | 16,65 | 2.251.446 |
| 21 feb 2024 | 17,26 | 17,45 | 16,80 | 17,10 | 16,90 | 2.864.386 |
| 20 feb 2024 | 15,95 | 17,11 | 15,09 | 17,11 | 16,91 | 3.337.533 |
| 19 feb 2024 | 14,26 | 15,55 | 14,26 | 15,55 | 15,37 | 2.129.700 |
| 08 feb 2024 | 12,93 | 14,14 | 12,36 | 14,14 | 13,98 | 4.045.970 |
| 07 feb 2024 | 13,42 | 13,65 | 12,60 | 12,85 | 12,70 | 3.671.546 |
| 06 feb 2024 | 13,00 | 13,88 | 12,30 | 13,29 | 13,14 | 3.393.430 |
| 05 feb 2024 | 14,94 | 15,36 | 13,67 | 13,67 | 13,51 | 1.824.400 |
| 02 feb 2024 | 15,92 | 16,13 | 14,78 | 15,19 | 15,02 | 2.034.200 |
| 01 feb 2024 | 16,10 | 16,45 | 15,39 | 16,03 | 15,85 | 3.162.600 |
| 31 ene 2024 | 16,71 | 16,87 | 16,00 | 16,10 | 15,91 | 1.522.030 |
| 30 ene 2024 | 17,12 | 17,52 | 16,60 | 16,75 | 16,56 | 1.206.785 |
| 29 ene 2024 | 18,01 | 18,20 | 17,42 | 17,42 | 17,22 | 1.091.613 |
| 26 ene 2024 | 18,20 | 18,56 | 17,95 | 18,05 | 17,84 | 1.122.700 |
| 25 ene 2024 | 17,72 | 18,28 | 17,43 | 18,26 | 18,05 | 1.602.942 |
| 24 ene 2024 | 17,67 | 18,27 | 17,35 | 17,83 | 17,62 | 2.116.000 |
| 23 ene 2024 | 17,28 | 17,70 | 17,06 | 17,61 | 17,41 | 1.501.900 |
| 22 ene 2024 | 18,38 | 18,54 | 17,21 | 17,36 | 17,16 | 2.012.500 |
| 19 ene 2024 | 18,59 | 18,90 | 18,25 | 18,38 | 18,17 | 1.181.900 |
| *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.