Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.250,19 -1.192,16 (-2,08%)
Shuhua Sports Co., Ltd. (605299.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8,16 | 8,35 | 8,09 | 8,12 | 8,12 | 2.132.600 |
| 27 jun 2024 | 8,33 | 8,45 | 8,22 | 8,23 | 8,23 | 2.201.300 |
| 26 jun 2024 | 7,94 | 8,36 | 7,90 | 8,32 | 8,32 | 2.537.800 |
| 25 jun 2024 | 7,80 | 8,09 | 7,80 | 8,00 | 8,00 | 2.192.200 |
| 24 jun 2024 | 8,20 | 8,20 | 7,74 | 7,83 | 7,83 | 2.683.900 |
| 21 jun 2024 | 8,27 | 8,37 | 8,19 | 8,25 | 8,25 | 1.230.300 |
| 20 jun 2024 | 8,51 | 8,51 | 8,22 | 8,25 | 8,25 | 1.886.400 |
| 19 jun 2024 | 8,59 | 8,63 | 8,43 | 8,49 | 8,49 | 2.229.400 |
| 18 jun 2024 | 8,60 | 8,63 | 8,43 | 8,59 | 8,59 | 1.701.900 |
| 17 jun 2024 | 8,56 | 8,89 | 8,52 | 8,55 | 8,55 | 2.718.000 |
| 14 jun 2024 | 8,54 | 8,74 | 8,45 | 8,60 | 8,60 | 2.092.700 |
| 13 jun 2024 | 8,51 | 8,67 | 8,51 | 8,56 | 8,56 | 1.875.600 |
| 12 jun 2024 | 8,41 | 8,67 | 8,35 | 8,62 | 8,62 | 2.213.200 |
| 11 jun 2024 | 8,39 | 8,43 | 8,16 | 8,39 | 8,39 | 1.855.100 |
| 07 jun 2024 | 8,08 | 8,42 | 8,08 | 8,32 | 8,32 | 2.688.000 |
| 06 jun 2024 | 8,41 | 8,50 | 7,90 | 8,01 | 8,01 | 4.356.500 |
| 05 jun 2024 | 8,63 | 8,68 | 8,46 | 8,46 | 8,46 | 1.794.100 |
| 04 jun 2024 | 8,69 | 8,69 | 8,50 | 8,63 | 8,63 | 2.149.300 |
| 03 jun 2024 | 8,90 | 8,92 | 8,61 | 8,73 | 8,73 | 2.771.600 |
| 31 may 2024 | 8,85 | 9,04 | 8,76 | 8,97 | 8,97 | 3.076.400 |
| 30 may 2024 | 8,80 | 8,88 | 8,70 | 8,77 | 8,77 | 1.839.200 |
| 29 may 2024 | 8,94 | 9,05 | 8,80 | 8,85 | 8,85 | 2.176.700 |
| 28 may 2024 | 9,07 | 9,12 | 8,91 | 8,94 | 8,94 | 1.913.700 |
| 27 may 2024 | 9,05 | 9,18 | 8,95 | 9,14 | 9,14 | 2.227.483 |
| 24 may 2024 | 9,19 | 9,28 | 9,04 | 9,04 | 9,04 | 2.731.798 |
| 23 may 2024 | 9,40 | 9,48 | 9,18 | 9,20 | 9,20 | 3.033.031 |
| 22 may 2024 | 9,58 | 9,71 | 9,45 | 9,50 | 9,50 | 3.652.631 |
| 21 may 2024 | 9,60 | 9,71 | 9,51 | 9,65 | 9,65 | 4.178.100 |
| 20 may 2024 | 9,55 | 9,85 | 9,45 | 9,61 | 9,61 | 4.113.100 |
| 17 may 2024 | 9,56 | 9,66 | 9,45 | 9,59 | 9,59 | 3.001.917 |
| 16 may 2024 | 9,50 | 9,72 | 9,50 | 9,54 | 9,54 | 3.397.500 |
| 15 may 2024 | 9,59 | 9,69 | 9,47 | 9,48 | 9,48 | 2.822.080 |
| 14 may 2024 | 9,27 | 9,75 | 9,23 | 9,57 | 9,57 | 5.351.841 |
| 13 may 2024 | 9,48 | 9,50 | 9,29 | 9,31 | 9,31 | 2.897.900 |
| 10 may 2024 | 9,70 | 9,70 | 9,45 | 9,55 | 9,55 | 2.832.831 |
| 09 may 2024 | 9,47 | 9,72 | 9,28 | 9,64 | 9,64 | 6.673.249 |
| 09 may 2024 | 0.3 Dividendo | |||||
| 08 may 2024 | 9,80 | 10,19 | 9,73 | 9,84 | 9,54 | 8.891.880 |
| 07 may 2024 | 9,99 | 10,10 | 9,79 | 9,89 | 9,59 | 4.369.535 |
| 06 may 2024 | 9,96 | 10,16 | 9,88 | 9,99 | 9,69 | 4.566.700 |
| 30 abr 2024 | 9,86 | 10,05 | 9,70 | 9,90 | 9,60 | 5.032.335 |
| 29 abr 2024 | 9,64 | 9,88 | 9,44 | 9,86 | 9,56 | 5.223.576 |
| 26 abr 2024 | 9,90 | 9,90 | 9,50 | 9,62 | 9,33 | 9.065.583 |
| 25 abr 2024 | 9,98 | 10,35 | 9,91 | 10,10 | 9,79 | 4.375.285 |
| 24 abr 2024 | 9,94 | 10,18 | 9,81 | 10,14 | 9,83 | 4.727.400 |
| 23 abr 2024 | 9,70 | 10,06 | 9,65 | 9,92 | 9,62 | 4.394.800 |
| 22 abr 2024 | 10,06 | 10,09 | 9,62 | 9,79 | 9,49 | 6.258.528 |
| 19 abr 2024 | 10,68 | 10,68 | 9,77 | 9,89 | 9,59 | 12.840.800 |
| 18 abr 2024 | 10,08 | 10,71 | 9,65 | 10,71 | 10,38 | 11.928.884 |
| 17 abr 2024 | 9,44 | 9,93 | 9,44 | 9,74 | 9,44 | 3.947.500 |
| 16 abr 2024 | 10,07 | 10,07 | 9,24 | 9,33 | 9,05 | 5.745.700 |
| 15 abr 2024 | 10,55 | 10,55 | 9,87 | 9,99 | 9,69 | 4.637.941 |
| 12 abr 2024 | 10,45 | 10,62 | 10,40 | 10,48 | 10,16 | 2.395.146 |
| 11 abr 2024 | 10,55 | 10,72 | 10,40 | 10,43 | 10,11 | 3.160.200 |
| 10 abr 2024 | 10,67 | 10,81 | 10,45 | 10,70 | 10,37 | 3.213.545 |
| 09 abr 2024 | 10,32 | 10,79 | 10,30 | 10,75 | 10,42 | 4.940.400 |
| 08 abr 2024 | 10,44 | 10,57 | 10,31 | 10,42 | 10,10 | 3.603.882 |
| 03 abr 2024 | 10,20 | 10,55 | 10,20 | 10,41 | 10,09 | 4.255.000 |
| 02 abr 2024 | 9,97 | 10,48 | 9,97 | 10,31 | 10,00 | 5.519.700 |
| 01 abr 2024 | 9,73 | 10,23 | 9,73 | 10,23 | 9,92 | 5.771.400 |
| 29 mar 2024 | 9,55 | 9,80 | 9,55 | 9,76 | 9,46 | 1.715.000 |
| 28 mar 2024 | 9,60 | 9,74 | 9,49 | 9,56 | 9,27 | 3.713.100 |
| 27 mar 2024 | 9,80 | 9,93 | 9,64 | 9,65 | 9,36 | 3.524.000 |
| 26 mar 2024 | 9,70 | 9,92 | 9,62 | 9,85 | 9,55 | 3.796.600 |
| 25 mar 2024 | 9,70 | 9,88 | 9,61 | 9,61 | 9,32 | 3.684.400 |
| 22 mar 2024 | 9,67 | 9,82 | 9,52 | 9,71 | 9,41 | 4.343.328 |
| 21 mar 2024 | 9,68 | 9,82 | 9,55 | 9,68 | 9,38 | 4.236.500 |
| 20 mar 2024 | 9,47 | 10,05 | 9,47 | 9,75 | 9,45 | 5.126.651 |
| 19 mar 2024 | 9,84 | 9,84 | 9,43 | 9,49 | 9,20 | 6.356.240 |
| 18 mar 2024 | 9,08 | 9,92 | 9,04 | 9,70 | 9,40 | 11.108.000 |
| 15 mar 2024 | 8,84 | 9,33 | 8,77 | 9,11 | 8,83 | 15.092.461 |
| 14 mar 2024 | 8,37 | 8,56 | 8,33 | 8,52 | 8,26 | 4.540.722 |
| 13 mar 2024 | 8,40 | 8,46 | 8,24 | 8,38 | 8,12 | 3.630.900 |
| 12 mar 2024 | 8,07 | 8,41 | 8,06 | 8,37 | 8,11 | 4.180.200 |
| 11 mar 2024 | 7,92 | 8,08 | 7,85 | 8,07 | 7,82 | 2.821.200 |
| 08 mar 2024 | 7,96 | 8,06 | 7,87 | 7,91 | 7,67 | 2.019.800 |
| 07 mar 2024 | 7,92 | 8,20 | 7,90 | 8,00 | 7,76 | 4.526.306 |
| 06 mar 2024 | 8,02 | 8,03 | 7,73 | 7,92 | 7,68 | 4.601.000 |
| 05 mar 2024 | 7,89 | 8,14 | 7,68 | 8,05 | 7,80 | 5.499.698 |
| 04 mar 2024 | 7,86 | 7,95 | 7,66 | 7,91 | 7,67 | 3.368.381 |
| 01 mar 2024 | 7,76 | 7,88 | 7,72 | 7,86 | 7,62 | 3.287.900 |
| 29 feb 2024 | 7,59 | 7,82 | 7,53 | 7,78 | 7,54 | 4.147.400 |
| 28 feb 2024 | 8,25 | 8,43 | 7,63 | 7,64 | 7,41 | 5.362.806 |
| 27 feb 2024 | 7,98 | 8,21 | 7,90 | 8,20 | 7,95 | 3.283.900 |
| 26 feb 2024 | 7,95 | 8,19 | 7,90 | 8,00 | 7,76 | 4.074.700 |
| 23 feb 2024 | 7,92 | 8,00 | 7,78 | 7,97 | 7,73 | 4.452.800 |
| 22 feb 2024 | 7,60 | 7,98 | 7,59 | 7,88 | 7,64 | 5.677.700 |
| 21 feb 2024 | 7,26 | 8,05 | 7,25 | 7,63 | 7,40 | 6.848.840 |
| 20 feb 2024 | 7,12 | 7,50 | 6,92 | 7,46 | 7,23 | 5.644.800 |
| 19 feb 2024 | 7,10 | 7,38 | 6,98 | 7,12 | 6,90 | 7.855.913 |
| 08 feb 2024 | 6,16 | 6,74 | 6,11 | 6,74 | 6,53 | 8.300.228 |
| 07 feb 2024 | 6,49 | 6,49 | 6,09 | 6,13 | 5,94 | 8.555.638 |
| 06 feb 2024 | 6,55 | 6,77 | 5,97 | 6,52 | 6,32 | 6.689.906 |
| 05 feb 2024 | 7,26 | 7,27 | 6,53 | 6,53 | 6,33 | 6.749.700 |
| 02 feb 2024 | 7,58 | 7,80 | 7,01 | 7,26 | 7,04 | 4.588.600 |
| 01 feb 2024 | 7,81 | 7,81 | 7,46 | 7,65 | 7,42 | 3.634.700 |
| 31 ene 2024 | 8,29 | 8,29 | 7,72 | 7,81 | 7,57 | 4.235.200 |
| 30 ene 2024 | 8,56 | 8,61 | 8,21 | 8,29 | 8,04 | 3.495.200 |
| 29 ene 2024 | 8,86 | 8,96 | 8,46 | 8,51 | 8,25 | 4.086.400 |
| 26 ene 2024 | 9,13 | 9,13 | 8,83 | 8,86 | 8,59 | 4.219.500 |
| *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.