Mercados españoles abiertos en 2 hrs 33 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.109,12 +492,02 (+1,27%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,52 -0,38 (-0,46%) Bitcoin EUR
64.078,81 -410,08 (-0,64%)
Yongjin Technology Group Co., Ltd. (603995.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:29AM CST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 19,30 | 19,33 | 18,74 | 18,93 | 18,93 | 2.154.345 |
| 22 may 2024 | 19,99 | 19,99 | 19,20 | 19,33 | 19,33 | 4.437.345 |
| 21 may 2024 | 19,48 | 19,87 | 19,37 | 19,71 | 19,71 | 5.492.765 |
| 20 may 2024 | 19,12 | 19,46 | 19,10 | 19,31 | 19,31 | 5.141.558 |
| 17 may 2024 | 18,75 | 19,18 | 18,74 | 19,12 | 19,12 | 2.841.552 |
| 16 may 2024 | 18,88 | 19,08 | 18,75 | 18,82 | 18,82 | 3.194.475 |
| 15 may 2024 | 18,98 | 19,05 | 18,64 | 18,65 | 18,65 | 3.242.427 |
| 14 may 2024 | 18,96 | 19,25 | 18,96 | 19,06 | 19,06 | 3.268.200 |
| 13 may 2024 | 18,80 | 19,05 | 18,52 | 18,88 | 18,88 | 3.360.900 |
| 10 may 2024 | 19,15 | 19,20 | 18,82 | 18,95 | 18,95 | 3.755.532 |
| 09 may 2024 | 18,59 | 19,28 | 18,56 | 19,10 | 19,10 | 4.221.090 |
| 08 may 2024 | 19,31 | 19,37 | 18,60 | 18,64 | 18,64 | 5.467.036 |
| 07 may 2024 | 18,90 | 19,48 | 18,90 | 19,44 | 19,44 | 7.306.613 |
| 06 may 2024 | 18,83 | 19,07 | 18,65 | 18,98 | 18,98 | 5.864.500 |
| 30 abr 2024 | 18,84 | 18,92 | 18,53 | 18,56 | 18,56 | 4.757.060 |
| 29 abr 2024 | 18,27 | 19,03 | 18,27 | 18,93 | 18,93 | 9.212.387 |
| 26 abr 2024 | 18,02 | 18,15 | 17,85 | 18,08 | 18,08 | 6.328.470 |
| 25 abr 2024 | 17,64 | 18,21 | 17,57 | 18,13 | 18,13 | 7.229.879 |
| 24 abr 2024 | 17,66 | 17,75 | 17,42 | 17,69 | 17,69 | 4.634.190 |
| 23 abr 2024 | 17,99 | 18,24 | 17,48 | 17,57 | 17,57 | 8.822.065 |
| 22 abr 2024 | 18,60 | 18,78 | 18,09 | 18,09 | 18,09 | 11.229.195 |
| 19 abr 2024 | 17,49 | 18,56 | 17,40 | 18,38 | 18,38 | 14.846.431 |
| 18 abr 2024 | 17,18 | 17,59 | 16,98 | 17,49 | 17,49 | 13.138.067 |
| 17 abr 2024 | 16,40 | 17,82 | 16,16 | 17,41 | 17,41 | 13.880.473 |
| 16 abr 2024 | 16,20 | 17,40 | 16,02 | 16,88 | 16,88 | 10.773.443 |
| 15 abr 2024 | 16,21 | 16,73 | 15,82 | 16,14 | 16,14 | 3.708.245 |
| 12 abr 2024 | 16,67 | 16,80 | 16,41 | 16,45 | 16,45 | 2.948.952 |
| 11 abr 2024 | 16,61 | 16,92 | 16,45 | 16,67 | 16,67 | 2.933.926 |
| 10 abr 2024 | 17,02 | 17,14 | 16,61 | 16,70 | 16,70 | 3.326.890 |
| 09 abr 2024 | 16,50 | 17,20 | 16,44 | 17,02 | 17,02 | 4.470.140 |
| 08 abr 2024 | 16,94 | 16,94 | 16,31 | 16,33 | 16,33 | 3.734.119 |
| 03 abr 2024 | 16,85 | 17,05 | 16,73 | 16,92 | 16,92 | 3.857.600 |
| 02 abr 2024 | 16,50 | 16,98 | 16,40 | 16,92 | 16,92 | 6.141.205 |
| 01 abr 2024 | 15,60 | 16,48 | 15,48 | 16,44 | 16,44 | 6.564.918 |
| 29 mar 2024 | 15,61 | 15,70 | 15,51 | 15,39 | 15,39 | 941.645 |
| 28 mar 2024 | 15,50 | 15,79 | 15,50 | 15,61 | 15,61 | 2.506.160 |
| 27 mar 2024 | 16,03 | 16,14 | 15,62 | 15,62 | 15,62 | 2.189.100 |
| 26 mar 2024 | 15,92 | 16,23 | 15,63 | 16,01 | 16,01 | 3.825.020 |
| 25 mar 2024 | 16,07 | 16,16 | 15,78 | 15,80 | 15,80 | 2.884.210 |
| 22 mar 2024 | 16,61 | 16,62 | 16,06 | 16,11 | 16,11 | 3.093.455 |
| 21 mar 2024 | 16,68 | 16,74 | 16,40 | 16,54 | 16,54 | 2.764.895 |
| 20 mar 2024 | 16,68 | 16,70 | 16,51 | 16,70 | 16,70 | 2.325.848 |
| 19 mar 2024 | 16,76 | 16,91 | 16,65 | 16,68 | 16,68 | 3.277.115 |
| 18 mar 2024 | 16,92 | 17,00 | 16,56 | 16,79 | 16,79 | 4.188.594 |
| 15 mar 2024 | 16,62 | 16,80 | 16,30 | 16,80 | 16,80 | 4.718.617 |
| 14 mar 2024 | 16,74 | 17,00 | 16,40 | 16,54 | 16,54 | 3.632.371 |
| 13 mar 2024 | 16,59 | 16,78 | 16,52 | 16,68 | 16,68 | 2.309.228 |
| 12 mar 2024 | 16,60 | 16,63 | 16,40 | 16,60 | 16,60 | 2.547.227 |
| 11 mar 2024 | 16,26 | 16,53 | 16,21 | 16,51 | 16,51 | 3.153.064 |
| 08 mar 2024 | 16,32 | 16,34 | 16,09 | 16,26 | 16,26 | 2.286.611 |
| 07 mar 2024 | 16,20 | 16,47 | 16,03 | 16,03 | 16,03 | 3.825.037 |
| 06 mar 2024 | 15,81 | 16,36 | 15,81 | 16,23 | 16,23 | 2.772.372 |
| 05 mar 2024 | 16,27 | 16,31 | 16,01 | 16,10 | 16,10 | 2.452.818 |
| 04 mar 2024 | 16,50 | 16,64 | 16,20 | 16,27 | 16,27 | 2.796.881 |
| 01 mar 2024 | 16,34 | 16,56 | 16,30 | 16,49 | 16,49 | 2.800.582 |
| 29 feb 2024 | 15,98 | 16,58 | 15,90 | 16,51 | 16,51 | 3.981.805 |
| 28 feb 2024 | 16,46 | 17,06 | 16,02 | 16,02 | 16,02 | 5.718.255 |
| 27 feb 2024 | 16,39 | 16,48 | 16,19 | 16,47 | 16,47 | 3.263.254 |
| 26 feb 2024 | 16,37 | 16,50 | 16,24 | 16,36 | 16,36 | 3.992.100 |
| 23 feb 2024 | 16,28 | 16,36 | 16,08 | 16,36 | 16,36 | 2.771.205 |
| 22 feb 2024 | 16,27 | 16,43 | 16,12 | 16,27 | 16,27 | 2.511.700 |
| 21 feb 2024 | 16,11 | 16,64 | 16,08 | 16,25 | 16,25 | 2.730.056 |
| 20 feb 2024 | 16,34 | 16,34 | 16,01 | 16,23 | 16,23 | 2.914.571 |
| 19 feb 2024 | 16,54 | 16,63 | 16,12 | 16,25 | 16,25 | 3.548.561 |
| 08 feb 2024 | 15,67 | 16,57 | 15,67 | 16,32 | 16,32 | 4.597.497 |
| 07 feb 2024 | 15,26 | 16,09 | 15,26 | 15,84 | 15,84 | 5.199.890 |
| 06 feb 2024 | 14,28 | 15,59 | 13,88 | 15,32 | 15,32 | 5.597.068 |
| 05 feb 2024 | 14,21 | 14,74 | 13,46 | 14,47 | 14,47 | 6.257.955 |
| 02 feb 2024 | 14,88 | 15,06 | 14,00 | 14,47 | 14,47 | 4.743.100 |
| 01 feb 2024 | 14,87 | 15,24 | 14,50 | 14,90 | 14,90 | 3.618.505 |
| 31 ene 2024 | 15,33 | 15,63 | 14,85 | 14,93 | 14,93 | 3.236.729 |
| 30 ene 2024 | 15,88 | 16,04 | 15,42 | 15,50 | 15,50 | 2.067.700 |
| 29 ene 2024 | 16,40 | 16,53 | 15,82 | 15,87 | 15,87 | 2.371.230 |
| 26 ene 2024 | 16,55 | 16,68 | 16,28 | 16,37 | 16,37 | 1.927.590 |
| 25 ene 2024 | 16,15 | 16,57 | 16,01 | 16,56 | 16,56 | 2.973.397 |
| 24 ene 2024 | 15,92 | 16,25 | 15,45 | 16,07 | 16,07 | 2.874.278 |
| 23 ene 2024 | 15,45 | 15,95 | 15,25 | 15,80 | 15,80 | 4.005.303 |
| 22 ene 2024 | 16,53 | 16,53 | 15,42 | 15,53 | 15,53 | 3.161.415 |
| 19 ene 2024 | 16,75 | 16,94 | 16,49 | 16,50 | 16,50 | 2.407.318 |
| 18 ene 2024 | 16,88 | 16,89 | 16,27 | 16,80 | 16,80 | 3.796.410 |
| 17 ene 2024 | 17,34 | 17,34 | 16,91 | 16,91 | 16,91 | 2.609.525 |
| 16 ene 2024 | 17,27 | 17,43 | 16,98 | 17,41 | 17,41 | 4.191.589 |
| 15 ene 2024 | 17,56 | 17,56 | 17,17 | 17,27 | 17,27 | 2.594.336 |
| 12 ene 2024 | 17,70 | 17,85 | 17,49 | 17,51 | 17,51 | 3.170.236 |
| 11 ene 2024 | 17,75 | 17,87 | 17,55 | 17,70 | 17,70 | 3.453.636 |
| 10 ene 2024 | 17,84 | 17,93 | 17,59 | 17,75 | 17,75 | 1.844.438 |
| 09 ene 2024 | 17,86 | 18,09 | 17,71 | 17,84 | 17,84 | 2.427.730 |
| 08 ene 2024 | 18,25 | 18,25 | 17,85 | 17,86 | 17,86 | 3.117.330 |
| 05 ene 2024 | 18,50 | 18,72 | 18,14 | 18,20 | 18,20 | 3.099.056 |
| 04 ene 2024 | 18,76 | 18,76 | 18,28 | 18,55 | 18,55 | 3.995.610 |
| 03 ene 2024 | 19,20 | 19,27 | 18,63 | 18,75 | 18,75 | 4.240.761 |
| 02 ene 2024 | 19,25 | 19,31 | 19,07 | 19,22 | 19,22 | 3.136.624 |
| 29 dic 2023 | 19,15 | 19,34 | 18,95 | 19,23 | 19,23 | 4.388.625 |
| 28 dic 2023 | 19,02 | 19,37 | 18,95 | 19,20 | 19,20 | 3.197.496 |
| 27 dic 2023 | 19,06 | 19,18 | 18,69 | 19,05 | 19,05 | 3.089.350 |
| 26 dic 2023 | 19,40 | 19,40 | 18,86 | 19,07 | 19,07 | 2.450.500 |
| 25 dic 2023 | 19,28 | 19,45 | 19,21 | 19,36 | 19,36 | 1.341.635 |
| 22 dic 2023 | 19,41 | 19,60 | 19,24 | 19,37 | 19,37 | 2.050.440 |
| 21 dic 2023 | 19,38 | 19,57 | 19,10 | 19,40 | 19,40 | 2.728.163 |
| 20 dic 2023 | 19,51 | 19,79 | 19,38 | 19,45 | 19,45 | 2.185.560 |
| *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.