Mercados españoles cerrados
S&P 500
5.352,20 -1,83 (-0,03%) Nasdaq
17.171,56 -16,35 (-0,10%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
79,86 +1,45 (+1,85%) Bitcoin EUR
64.924,29 -486,48 (-0,74%)
Jiangxi Jovo Energy Co., Ltd (605090.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 27,20 | 28,70 | 27,20 | 28,70 | 28,70 | 22.848.869 |
| 05 jun 2024 | 26,01 | 26,63 | 26,01 | 26,09 | 26,09 | 5.978.240 |
| 05 jun 2024 | 0.4 Dividendo | |||||
| 04 jun 2024 | 26,00 | 26,88 | 25,85 | 26,45 | 26,05 | 6.351.973 |
| 03 jun 2024 | 26,84 | 26,88 | 25,86 | 26,25 | 25,85 | 9.342.100 |
| 31 may 2024 | 27,69 | 27,71 | 26,84 | 26,95 | 26,54 | 11.863.520 |
| 30 may 2024 | 27,31 | 27,99 | 27,00 | 27,52 | 27,10 | 8.508.460 |
| 29 may 2024 | 26,79 | 27,63 | 26,70 | 27,31 | 26,90 | 9.447.072 |
| 28 may 2024 | 25,68 | 27,12 | 25,60 | 26,65 | 26,25 | 11.679.409 |
| 27 may 2024 | 25,48 | 25,71 | 25,19 | 25,70 | 25,31 | 4.577.640 |
| 24 may 2024 | 25,31 | 25,74 | 25,31 | 25,48 | 25,09 | 3.055.880 |
| 23 may 2024 | 25,73 | 25,73 | 25,21 | 25,31 | 24,93 | 4.201.820 |
| 22 may 2024 | 25,89 | 26,17 | 25,60 | 25,82 | 25,43 | 4.171.200 |
| 21 may 2024 | 26,23 | 26,25 | 25,74 | 25,85 | 25,46 | 3.662.200 |
| 20 may 2024 | 25,72 | 26,46 | 25,70 | 26,29 | 25,89 | 6.640.093 |
| 17 may 2024 | 25,75 | 25,94 | 25,45 | 25,72 | 25,33 | 4.577.840 |
| 16 may 2024 | 26,45 | 26,63 | 25,77 | 25,85 | 25,46 | 6.061.460 |
| 15 may 2024 | 26,93 | 26,94 | 26,26 | 26,45 | 26,05 | 4.120.540 |
| 14 may 2024 | 27,71 | 27,85 | 26,65 | 26,92 | 26,51 | 8.375.920 |
| 13 may 2024 | 27,62 | 27,76 | 27,15 | 27,65 | 27,23 | 7.097.360 |
| 10 may 2024 | 27,71 | 27,93 | 27,13 | 27,46 | 27,04 | 4.306.840 |
| 09 may 2024 | 27,49 | 27,85 | 26,98 | 27,52 | 27,10 | 6.306.010 |
| 08 may 2024 | 27,83 | 28,59 | 27,37 | 27,49 | 27,07 | 6.212.480 |
| 07 may 2024 | 27,54 | 28,35 | 27,25 | 28,03 | 27,61 | 8.146.190 |
| 06 may 2024 | 26,69 | 27,75 | 26,40 | 27,58 | 27,16 | 6.546.425 |
| 30 abr 2024 | 25,90 | 26,71 | 25,90 | 26,28 | 25,88 | 5.230.533 |
| 29 abr 2024 | 25,99 | 26,13 | 25,60 | 25,98 | 25,59 | 5.657.909 |
| 26 abr 2024 | 26,06 | 26,35 | 25,71 | 26,00 | 25,61 | 4.218.386 |
| 25 abr 2024 | 25,78 | 26,45 | 25,69 | 26,04 | 25,65 | 3.980.000 |
| 24 abr 2024 | 26,51 | 26,63 | 25,43 | 25,76 | 25,37 | 9.400.977 |
| 23 abr 2024 | 27,07 | 27,58 | 26,41 | 26,57 | 26,17 | 4.553.259 |
| 22 abr 2024 | 27,30 | 27,37 | 26,40 | 26,85 | 26,44 | 4.208.910 |
| 19 abr 2024 | 26,88 | 27,83 | 26,80 | 27,43 | 27,02 | 4.601.686 |
| 18 abr 2024 | 27,00 | 27,45 | 26,75 | 26,91 | 26,50 | 3.844.310 |
| 17 abr 2024 | 27,19 | 27,67 | 26,83 | 27,05 | 26,64 | 6.663.886 |
| 16 abr 2024 | 27,80 | 28,19 | 27,05 | 27,20 | 26,79 | 4.432.920 |
| 15 abr 2024 | 27,30 | 28,05 | 27,11 | 27,86 | 27,44 | 4.345.265 |
| 12 abr 2024 | 26,83 | 27,86 | 26,83 | 27,43 | 27,02 | 3.909.080 |
| 11 abr 2024 | 26,54 | 27,45 | 26,53 | 26,94 | 26,53 | 2.992.760 |
| 10 abr 2024 | 26,81 | 26,99 | 26,41 | 26,73 | 26,33 | 5.176.948 |
| 09 abr 2024 | 27,03 | 27,27 | 26,40 | 26,95 | 26,54 | 3.610.470 |
| 08 abr 2024 | 27,57 | 27,57 | 26,80 | 27,16 | 26,75 | 3.998.937 |
| 03 abr 2024 | 27,88 | 28,18 | 27,37 | 27,57 | 27,15 | 6.828.500 |
| 02 abr 2024 | 27,67 | 28,10 | 27,40 | 27,91 | 27,49 | 4.289.264 |
| 01 abr 2024 | 28,01 | 28,23 | 27,31 | 27,68 | 27,26 | 4.525.760 |
| 29 mar 2024 | 26,70 | 27,16 | 26,68 | 28,00 | 27,58 | 1.243.200 |
| 28 mar 2024 | 26,72 | 27,47 | 26,58 | 26,70 | 26,30 | 4.267.746 |
| 27 mar 2024 | 26,79 | 27,51 | 26,79 | 26,80 | 26,39 | 3.808.380 |
| 26 mar 2024 | 26,98 | 27,08 | 26,60 | 26,97 | 26,56 | 3.273.240 |
| 25 mar 2024 | 27,16 | 27,52 | 26,94 | 26,98 | 26,57 | 3.564.574 |
| 22 mar 2024 | 27,66 | 27,83 | 27,17 | 27,33 | 26,92 | 3.109.323 |
| 21 mar 2024 | 28,15 | 28,28 | 27,69 | 27,70 | 27,28 | 2.705.903 |
| 20 mar 2024 | 28,11 | 28,40 | 28,04 | 28,15 | 27,72 | 2.661.895 |
| 19 mar 2024 | 28,50 | 28,90 | 28,29 | 28,29 | 27,86 | 2.952.420 |
| 18 mar 2024 | 28,72 | 28,96 | 28,00 | 28,51 | 28,08 | 4.946.004 |
| 15 mar 2024 | 28,67 | 28,81 | 28,30 | 28,72 | 28,29 | 3.438.380 |
| 14 mar 2024 | 29,01 | 29,15 | 28,47 | 28,67 | 28,24 | 2.449.638 |
| 13 mar 2024 | 28,66 | 29,14 | 28,45 | 28,89 | 28,45 | 2.611.440 |
| 12 mar 2024 | 29,20 | 29,37 | 28,43 | 28,69 | 28,26 | 3.469.820 |
| 11 mar 2024 | 28,57 | 29,66 | 28,57 | 29,29 | 28,85 | 4.454.823 |
| 08 mar 2024 | 28,69 | 29,15 | 28,47 | 29,00 | 28,56 | 4.193.857 |
| 07 mar 2024 | 28,45 | 29,37 | 28,45 | 28,66 | 28,23 | 3.812.632 |
| 06 mar 2024 | 28,46 | 29,09 | 28,28 | 28,62 | 28,19 | 4.114.697 |
| 05 mar 2024 | 28,05 | 28,56 | 28,02 | 28,46 | 28,03 | 4.243.318 |
| 04 mar 2024 | 28,15 | 28,48 | 27,97 | 28,30 | 27,87 | 4.378.280 |
| 01 mar 2024 | 28,83 | 29,16 | 28,00 | 28,21 | 27,78 | 4.308.223 |
| 29 feb 2024 | 26,70 | 28,68 | 26,70 | 28,68 | 28,25 | 6.402.620 |
| 28 feb 2024 | 28,02 | 28,96 | 27,14 | 27,18 | 26,77 | 6.110.940 |
| 27 feb 2024 | 26,55 | 27,99 | 26,55 | 27,99 | 27,57 | 5.975.611 |
| 26 feb 2024 | 27,00 | 27,10 | 26,64 | 26,78 | 26,38 | 2.663.580 |
| 23 feb 2024 | 27,43 | 27,73 | 26,63 | 27,00 | 26,59 | 4.338.420 |
| 22 feb 2024 | 26,69 | 27,72 | 26,54 | 27,50 | 27,08 | 5.695.729 |
| 21 feb 2024 | 25,92 | 27,22 | 25,92 | 26,65 | 26,25 | 5.575.443 |
| 20 feb 2024 | 26,04 | 26,41 | 25,70 | 26,12 | 25,72 | 4.583.230 |
| 19 feb 2024 | 26,00 | 26,28 | 24,80 | 26,03 | 25,64 | 7.433.210 |
| 08 feb 2024 | 26,05 | 27,08 | 25,67 | 26,04 | 25,65 | 7.147.641 |
| 07 feb 2024 | 24,05 | 25,50 | 23,65 | 25,33 | 24,95 | 8.255.879 |
| 06 feb 2024 | 22,90 | 24,62 | 22,00 | 24,09 | 23,73 | 11.082.760 |
| 05 feb 2024 | 23,94 | 24,05 | 22,44 | 23,10 | 22,75 | 7.777.619 |
| 02 feb 2024 | 24,77 | 25,08 | 23,52 | 24,20 | 23,83 | 4.063.218 |
| 01 feb 2024 | 25,15 | 25,59 | 24,63 | 24,88 | 24,50 | 4.607.917 |
| 31 ene 2024 | 25,95 | 26,60 | 25,35 | 25,44 | 25,06 | 3.650.716 |
| 30 ene 2024 | 26,10 | 26,56 | 25,76 | 26,07 | 25,68 | 3.528.960 |
| 29 ene 2024 | 26,41 | 26,80 | 26,05 | 26,13 | 25,73 | 4.016.486 |
| 26 ene 2024 | 27,02 | 27,04 | 26,54 | 26,69 | 26,29 | 4.201.480 |
| 25 ene 2024 | 26,00 | 27,30 | 25,70 | 27,05 | 26,64 | 9.331.693 |
| 24 ene 2024 | 25,27 | 25,66 | 24,57 | 25,30 | 24,92 | 3.359.311 |
| 23 ene 2024 | 25,00 | 25,65 | 24,58 | 25,30 | 24,92 | 4.916.138 |
| 22 ene 2024 | 26,40 | 26,40 | 24,60 | 24,80 | 24,42 | 5.180.340 |
| 19 ene 2024 | 26,02 | 26,50 | 25,85 | 26,10 | 25,71 | 5.258.375 |
| 18 ene 2024 | 26,10 | 26,34 | 25,30 | 26,12 | 25,72 | 4.929.582 |
| 17 ene 2024 | 26,65 | 27,10 | 26,35 | 26,43 | 26,03 | 2.517.574 |
| 16 ene 2024 | 27,00 | 27,00 | 26,33 | 26,75 | 26,35 | 2.759.140 |
| 15 ene 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,21 | - |
| 12 ene 2024 | 26,50 | 26,83 | 26,20 | 26,61 | 26,21 | 3.734.413 |
| 11 ene 2024 | 26,87 | 27,05 | 26,40 | 26,44 | 26,04 | 4.388.187 |
| 10 ene 2024 | 27,47 | 27,51 | 26,85 | 26,93 | 26,52 | 4.519.500 |
| 09 ene 2024 | 27,17 | 27,80 | 27,02 | 27,60 | 27,18 | 4.604.847 |
| 08 ene 2024 | 27,78 | 27,78 | 27,09 | 27,10 | 26,69 | 4.327.544 |
| 05 ene 2024 | 28,49 | 28,49 | 27,50 | 27,83 | 27,41 | 5.480.500 |
| *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.