Mercados españoles cerrados en 3 hrs 6 min
IBEX 35
10.954,00 -38,30 (-0,35%) Euro Stoxx 50
4.869,35 +30,21 (+0,62%) Dólar/Euro
1,0714 +0,0005 (+0,04%) Petróleo Brent
82,98 +0,36 (+0,44%) Oro
2.334,00 -15,10 (-0,64%) Bitcoin EUR
61.358,77 -746,18 (-1,20%)
Zhejiang Yiming Food Co., Ltd. (605179.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 9,82 | 9,85 | 9,64 | 9,70 | 9,70 | 2.043.200 |
| 14 jun 2024 | 9,84 | 9,93 | 9,75 | 9,90 | 9,90 | 2.087.400 |
| 13 jun 2024 | 10,11 | 10,12 | 9,81 | 9,84 | 9,84 | 2.491.800 |
| 12 jun 2024 | 9,98 | 10,15 | 9,97 | 10,13 | 10,13 | 1.976.638 |
| 11 jun 2024 | 10,13 | 10,16 | 9,88 | 9,98 | 9,98 | 2.075.138 |
| 07 jun 2024 | 9,98 | 10,20 | 9,91 | 10,12 | 10,12 | 2.772.138 |
| 07 jun 2024 | 0.045 Dividendo | |||||
| 06 jun 2024 | 10,27 | 10,41 | 9,80 | 9,90 | 9,85 | 3.887.038 |
| 05 jun 2024 | 10,60 | 10,60 | 10,26 | 10,27 | 10,22 | 2.478.400 |
| 04 jun 2024 | 10,60 | 10,60 | 10,44 | 10,52 | 10,47 | 2.166.500 |
| 03 jun 2024 | 10,90 | 10,95 | 10,50 | 10,63 | 10,58 | 2.791.699 |
| 31 may 2024 | 10,86 | 10,95 | 10,78 | 10,90 | 10,85 | 2.011.600 |
| 30 may 2024 | 10,77 | 10,90 | 10,68 | 10,78 | 10,73 | 1.917.900 |
| 29 may 2024 | 10,76 | 11,06 | 10,68 | 10,87 | 10,82 | 2.112.000 |
| 28 may 2024 | 11,05 | 11,10 | 10,78 | 10,79 | 10,74 | 2.567.200 |
| 27 may 2024 | 10,94 | 11,08 | 10,76 | 11,06 | 11,01 | 3.032.200 |
| 24 may 2024 | 10,90 | 11,33 | 10,90 | 11,03 | 10,98 | 3.744.500 |
| 23 may 2024 | 11,20 | 11,24 | 10,90 | 11,01 | 10,96 | 3.915.600 |
| 22 may 2024 | 11,52 | 11,57 | 11,25 | 11,29 | 11,24 | 3.982.700 |
| 21 may 2024 | 11,88 | 11,88 | 11,41 | 11,52 | 11,47 | 4.557.300 |
| 20 may 2024 | 11,52 | 11,81 | 11,49 | 11,79 | 11,74 | 5.125.400 |
| 17 may 2024 | 11,60 | 11,77 | 11,42 | 11,59 | 11,54 | 3.374.800 |
| 16 may 2024 | 11,35 | 11,65 | 11,35 | 11,52 | 11,47 | 3.125.900 |
| 15 may 2024 | 11,70 | 11,70 | 11,38 | 11,40 | 11,35 | 2.892.000 |
| 14 may 2024 | 11,46 | 11,72 | 11,41 | 11,65 | 11,60 | 3.674.300 |
| 13 may 2024 | 11,90 | 11,90 | 11,40 | 11,46 | 11,41 | 7.030.400 |
| 10 may 2024 | 11,82 | 12,19 | 11,82 | 11,97 | 11,92 | 7.408.100 |
| 09 may 2024 | 11,74 | 11,98 | 11,68 | 11,82 | 11,77 | 5.170.300 |
| 08 may 2024 | 11,82 | 12,16 | 11,76 | 11,78 | 11,73 | 7.428.058 |
| 07 may 2024 | 11,86 | 12,06 | 11,73 | 11,95 | 11,90 | 5.578.400 |
| 06 may 2024 | 11,45 | 12,00 | 11,37 | 11,98 | 11,93 | 9.167.800 |
| 30 abr 2024 | 11,51 | 11,59 | 11,17 | 11,31 | 11,26 | 5.727.700 |
| 29 abr 2024 | 10,93 | 11,36 | 10,87 | 11,35 | 11,30 | 7.315.400 |
| 26 abr 2024 | 10,71 | 10,90 | 10,60 | 10,89 | 10,84 | 5.330.354 |
| 25 abr 2024 | 10,75 | 10,89 | 10,63 | 10,76 | 10,71 | 4.192.354 |
| 24 abr 2024 | 10,78 | 10,88 | 10,49 | 10,83 | 10,78 | 5.680.500 |
| 23 abr 2024 | 10,79 | 11,04 | 10,72 | 10,77 | 10,72 | 4.876.100 |
| 22 abr 2024 | 10,70 | 11,00 | 10,50 | 10,77 | 10,72 | 5.483.800 |
| 19 abr 2024 | 11,17 | 11,17 | 10,70 | 10,86 | 10,81 | 7.806.758 |
| 18 abr 2024 | 11,01 | 11,60 | 10,80 | 11,19 | 11,14 | 11.577.057 |
| 17 abr 2024 | 10,17 | 11,45 | 10,17 | 11,13 | 11,08 | 13.243.308 |
| 16 abr 2024 | 12,03 | 12,09 | 11,07 | 11,07 | 11,02 | 6.040.658 |
| 15 abr 2024 | 12,82 | 13,09 | 12,05 | 12,30 | 12,24 | 17.585.866 |
| 12 abr 2024 | 12,82 | 13,50 | 12,11 | 13,19 | 13,13 | 25.629.000 |
| 11 abr 2024 | 12,50 | 12,75 | 12,11 | 12,63 | 12,57 | 15.429.500 |
| 10 abr 2024 | 12,59 | 13,25 | 12,29 | 12,47 | 12,41 | 18.945.000 |
| 09 abr 2024 | 12,52 | 13,31 | 12,52 | 12,94 | 12,88 | 23.685.707 |
| 08 abr 2024 | 12,52 | 13,67 | 12,45 | 13,67 | 13,61 | 33.819.604 |
| 03 abr 2024 | 11,41 | 12,43 | 11,17 | 12,43 | 12,37 | 11.098.100 |
| 02 abr 2024 | 11,28 | 11,43 | 11,11 | 11,30 | 11,25 | 3.546.295 |
| 01 abr 2024 | 11,08 | 11,30 | 10,93 | 11,28 | 11,23 | 4.745.700 |
| 29 mar 2024 | 10,84 | 11,03 | 10,77 | 11,00 | 10,95 | 2.311.500 |
| 28 mar 2024 | 10,70 | 11,04 | 10,30 | 10,89 | 10,84 | 6.594.300 |
| 27 mar 2024 | 10,88 | 11,46 | 10,80 | 11,01 | 10,96 | 7.843.200 |
| 26 mar 2024 | 10,77 | 11,01 | 10,67 | 10,87 | 10,82 | 2.601.700 |
| 25 mar 2024 | 11,06 | 11,28 | 10,84 | 10,86 | 10,81 | 3.849.800 |
| 22 mar 2024 | 11,65 | 11,75 | 11,15 | 11,22 | 11,17 | 5.005.200 |
| 21 mar 2024 | 11,39 | 11,59 | 11,32 | 11,55 | 11,50 | 3.434.320 |
| 20 mar 2024 | 11,37 | 11,51 | 11,24 | 11,48 | 11,43 | 3.585.500 |
| 19 mar 2024 | 11,27 | 11,53 | 11,23 | 11,42 | 11,37 | 4.902.817 |
| 18 mar 2024 | 11,24 | 11,28 | 10,97 | 11,27 | 11,22 | 5.049.724 |
| 15 mar 2024 | 11,07 | 11,31 | 11,07 | 11,26 | 11,21 | 3.198.700 |
| 14 mar 2024 | 11,20 | 11,35 | 10,99 | 11,16 | 11,11 | 3.649.357 |
| 13 mar 2024 | 11,30 | 11,34 | 11,10 | 11,21 | 11,16 | 4.962.893 |
| 12 mar 2024 | 10,87 | 11,45 | 10,80 | 11,37 | 11,32 | 9.121.700 |
| 11 mar 2024 | 10,60 | 10,90 | 10,59 | 10,87 | 10,82 | 4.412.000 |
| 08 mar 2024 | 10,66 | 10,77 | 10,45 | 10,56 | 10,51 | 4.015.247 |
| 07 mar 2024 | 10,61 | 10,95 | 10,57 | 10,69 | 10,64 | 4.766.700 |
| 06 mar 2024 | 10,58 | 10,73 | 10,47 | 10,68 | 10,63 | 3.174.300 |
| 05 mar 2024 | 10,80 | 10,95 | 10,59 | 10,66 | 10,61 | 3.560.000 |
| 04 mar 2024 | 10,91 | 11,07 | 10,71 | 10,88 | 10,83 | 3.826.600 |
| 01 mar 2024 | 10,92 | 11,06 | 10,76 | 10,90 | 10,85 | 4.402.800 |
| 29 feb 2024 | 10,45 | 10,99 | 10,42 | 10,91 | 10,86 | 6.389.400 |
| 28 feb 2024 | 11,58 | 11,84 | 10,70 | 10,72 | 10,67 | 7.844.000 |
| 27 feb 2024 | 11,20 | 11,54 | 11,11 | 11,48 | 11,43 | 5.371.600 |
| 26 feb 2024 | 11,13 | 11,48 | 11,08 | 11,28 | 11,23 | 7.140.724 |
| 23 feb 2024 | 11,20 | 11,65 | 10,88 | 11,37 | 11,32 | 8.610.100 |
| 22 feb 2024 | 10,54 | 11,63 | 10,52 | 11,13 | 11,08 | 7.578.700 |
| 21 feb 2024 | 10,22 | 10,99 | 10,22 | 10,59 | 10,54 | 7.028.593 |
| 20 feb 2024 | 10,26 | 10,47 | 9,97 | 10,39 | 10,34 | 5.121.781 |
| 19 feb 2024 | 9,93 | 10,28 | 9,91 | 10,21 | 10,16 | 6.468.628 |
| 08 feb 2024 | 9,09 | 9,88 | 8,85 | 9,87 | 9,83 | 8.617.586 |
| 07 feb 2024 | 9,27 | 9,74 | 8,97 | 9,08 | 9,04 | 7.919.000 |
| 06 feb 2024 | 9,20 | 9,88 | 8,61 | 9,51 | 9,47 | 8.541.358 |
| 05 feb 2024 | 10,39 | 10,60 | 9,57 | 9,57 | 9,53 | 7.244.900 |
| 02 feb 2024 | 10,98 | 11,45 | 10,25 | 10,63 | 10,58 | 8.379.000 |
| 01 feb 2024 | 11,13 | 11,22 | 10,73 | 10,93 | 10,88 | 4.734.900 |
| 31 ene 2024 | 11,57 | 11,84 | 11,00 | 11,06 | 11,01 | 5.636.600 |
| 30 ene 2024 | 12,11 | 12,24 | 11,53 | 11,56 | 11,51 | 6.771.500 |
| 29 ene 2024 | 12,81 | 12,92 | 12,21 | 12,29 | 12,23 | 5.457.713 |
| 26 ene 2024 | 12,84 | 13,18 | 12,70 | 12,80 | 12,74 | 6.723.000 |
| 25 ene 2024 | 12,73 | 13,05 | 12,50 | 12,94 | 12,88 | 8.020.939 |
| 24 ene 2024 | 12,36 | 12,98 | 12,21 | 12,84 | 12,78 | 9.493.400 |
| 23 ene 2024 | 12,39 | 12,58 | 12,05 | 12,30 | 12,24 | 6.949.100 |
| 22 ene 2024 | 13,11 | 13,15 | 12,27 | 12,42 | 12,36 | 10.539.985 |
| 19 ene 2024 | 14,30 | 14,30 | 13,18 | 13,27 | 13,21 | 11.871.285 |
| 18 ene 2024 | 15,28 | 15,28 | 13,96 | 14,53 | 14,46 | 15.363.639 |
| 17 ene 2024 | 15,66 | 16,08 | 15,30 | 15,50 | 15,43 | 16.902.200 |
| 16 ene 2024 | 15,34 | 16,80 | 14,87 | 16,29 | 16,22 | 27.551.908 |
| 15 ene 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,78 | - |
| *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.