Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.742,01 -77,64 (-0,13%)
Ficont Industry (Beijing) Co., Ltd. (605305.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 28,15 | 28,85 | 27,89 | 28,13 | 28,13 | 3.139.945 |
| 13 jun 2024 | 27,19 | 28,29 | 27,05 | 27,92 | 27,92 | 3.834.465 |
| 12 jun 2024 | 26,91 | 27,22 | 26,65 | 27,08 | 27,08 | 2.224.200 |
| 11 jun 2024 | 26,81 | 26,96 | 26,11 | 26,90 | 26,90 | 2.831.172 |
| 07 jun 2024 | 27,46 | 27,89 | 26,77 | 26,87 | 26,87 | 2.910.158 |
| 06 jun 2024 | 28,25 | 28,33 | 26,85 | 27,00 | 27,00 | 5.296.902 |
| 05 jun 2024 | 29,11 | 29,26 | 28,01 | 28,25 | 28,25 | 4.613.618 |
| 04 jun 2024 | 29,51 | 29,93 | 28,55 | 29,19 | 29,19 | 4.129.640 |
| 03 jun 2024 | 30,35 | 30,58 | 29,20 | 29,50 | 29,50 | 3.034.520 |
| 31 may 2024 | 29,47 | 30,65 | 29,47 | 30,40 | 30,40 | 2.707.768 |
| 30 may 2024 | 29,75 | 30,32 | 29,55 | 29,65 | 29,65 | 2.114.732 |
| 29 may 2024 | 29,57 | 30,21 | 29,06 | 29,68 | 29,68 | 2.883.033 |
| 29 may 2024 | 0.28 Dividendo | |||||
| 29 may 2024 | 1.4:1 Split de acciones | |||||
| 28 may 2024 | 30,57 | 31,21 | 29,58 | 29,71 | 29,43 | 3.218.577 |
| 27 may 2024 | 29,90 | 30,26 | 29,22 | 30,21 | 29,92 | 2.859.115 |
| 24 may 2024 | 30,24 | 30,58 | 29,64 | 29,80 | 29,52 | 2.943.000 |
| 23 may 2024 | 30,95 | 31,27 | 30,15 | 30,29 | 30,01 | 2.607.326 |
| 22 may 2024 | 31,71 | 31,87 | 30,84 | 31,04 | 30,75 | 3.131.854 |
| 21 may 2024 | 31,73 | 31,98 | 31,36 | 31,79 | 31,49 | 1.857.520 |
| 20 may 2024 | 32,14 | 32,46 | 31,43 | 31,74 | 31,44 | 3.376.683 |
| 17 may 2024 | 32,67 | 32,67 | 31,88 | 32,31 | 32,00 | 2.237.748 |
| 16 may 2024 | 33,26 | 33,41 | 32,43 | 32,67 | 32,36 | 3.025.615 |
| 15 may 2024 | 33,09 | 33,75 | 32,71 | 33,09 | 32,78 | 2.755.099 |
| 14 may 2024 | 32,56 | 33,57 | 32,03 | 33,09 | 32,78 | 5.287.046 |
| 13 may 2024 | 30,90 | 33,31 | 30,90 | 32,99 | 32,68 | 8.614.443 |
| 10 may 2024 | 30,22 | 31,56 | 29,93 | 31,21 | 30,92 | 4.472.608 |
| 09 may 2024 | 30,49 | 30,96 | 30,18 | 30,34 | 30,06 | 2.869.664 |
| 08 may 2024 | 31,06 | 31,30 | 30,57 | 30,79 | 30,50 | 2.382.853 |
| 07 may 2024 | 30,72 | 31,68 | 30,71 | 31,19 | 30,90 | 3.434.642 |
| 06 may 2024 | 30,44 | 31,04 | 30,25 | 30,64 | 30,35 | 3.396.979 |
| 30 abr 2024 | 31,29 | 31,41 | 30,07 | 30,14 | 29,86 | 4.399.225 |
| 29 abr 2024 | 29,46 | 31,79 | 29,39 | 31,23 | 30,93 | 7.732.936 |
| 26 abr 2024 | 27,22 | 28,97 | 27,18 | 28,89 | 28,62 | 4.923.179 |
| 25 abr 2024 | 28,25 | 28,39 | 26,98 | 27,23 | 26,97 | 3.585.680 |
| 24 abr 2024 | 28,00 | 28,86 | 28,00 | 28,44 | 28,17 | 2.435.433 |
| 23 abr 2024 | 28,21 | 28,41 | 27,66 | 28,36 | 28,09 | 3.097.530 |
| 22 abr 2024 | 27,86 | 28,71 | 27,27 | 28,21 | 27,94 | 2.900.297 |
| 19 abr 2024 | 28,57 | 29,04 | 28,01 | 28,24 | 27,97 | 2.942.213 |
| 18 abr 2024 | 28,50 | 29,63 | 28,49 | 29,07 | 28,80 | 3.384.183 |
| 17 abr 2024 | 28,00 | 29,06 | 28,00 | 29,04 | 28,76 | 4.635.654 |
| 16 abr 2024 | 30,00 | 30,14 | 27,57 | 27,76 | 27,50 | 8.640.247 |
| 15 abr 2024 | 29,29 | 30,87 | 29,14 | 30,55 | 30,26 | 12.107.459 |
| 12 abr 2024 | 28,04 | 28,56 | 27,64 | 28,06 | 27,80 | 4.684.374 |
| 11 abr 2024 | 27,58 | 29,64 | 27,56 | 28,79 | 28,51 | 6.919.046 |
| 10 abr 2024 | 27,69 | 27,84 | 27,29 | 27,58 | 27,32 | 1.737.806 |
| 09 abr 2024 | 27,19 | 27,91 | 27,19 | 27,82 | 27,56 | 2.475.282 |
| 08 abr 2024 | 27,16 | 27,76 | 26,93 | 27,29 | 27,04 | 1.714.353 |
| 03 abr 2024 | 27,41 | 27,77 | 26,79 | 27,09 | 26,83 | 2.140.916 |
| 02 abr 2024 | 27,00 | 28,41 | 27,00 | 27,82 | 27,56 | 4.069.109 |
| 01 abr 2024 | 27,21 | 27,46 | 26,72 | 26,84 | 26,58 | 1.480.872 |
| 29 mar 2024 | 26,68 | 26,91 | 26,38 | 27,00 | 26,75 | 529.158 |
| 28 mar 2024 | 26,56 | 26,95 | 25,73 | 26,79 | 26,54 | 3.103.220 |
| 27 mar 2024 | 26,64 | 27,20 | 26,44 | 26,67 | 26,42 | 2.217.650 |
| 26 mar 2024 | 26,93 | 27,00 | 26,32 | 26,61 | 26,36 | 1.815.370 |
| 25 mar 2024 | 25,93 | 27,66 | 25,72 | 26,78 | 26,53 | 3.392.389 |
| 22 mar 2024 | 26,44 | 26,53 | 25,97 | 26,15 | 25,90 | 1.510.005 |
| 21 mar 2024 | 26,36 | 26,75 | 25,86 | 26,56 | 26,31 | 3.110.801 |
| 20 mar 2024 | 27,19 | 27,28 | 26,11 | 26,40 | 26,15 | 4.053.309 |
| 19 mar 2024 | 27,74 | 27,93 | 27,16 | 27,21 | 26,96 | 1.918.179 |
| 18 mar 2024 | 27,89 | 28,19 | 27,36 | 27,74 | 27,47 | 1.984.588 |
| 15 mar 2024 | 27,32 | 28,35 | 27,29 | 27,75 | 27,49 | 2.180.925 |
| 14 mar 2024 | 27,19 | 27,76 | 26,89 | 27,49 | 27,23 | 2.401.571 |
| 13 mar 2024 | 26,98 | 27,60 | 26,79 | 27,46 | 27,21 | 2.319.108 |
| 12 mar 2024 | 28,21 | 28,99 | 27,14 | 27,16 | 26,91 | 4.264.198 |
| 11 mar 2024 | 27,94 | 29,16 | 27,94 | 28,51 | 28,25 | 3.969.581 |
| 08 mar 2024 | 27,89 | 28,53 | 27,65 | 28,20 | 27,93 | 3.359.763 |
| 07 mar 2024 | 28,00 | 28,14 | 27,33 | 27,91 | 27,65 | 3.628.585 |
| 06 mar 2024 | 27,27 | 28,64 | 26,93 | 28,20 | 27,93 | 5.485.603 |
| 05 mar 2024 | 26,95 | 27,29 | 26,73 | 27,02 | 26,77 | 2.700.786 |
| 04 mar 2024 | 27,84 | 27,84 | 26,85 | 27,23 | 26,97 | 3.555.091 |
| 01 mar 2024 | 27,86 | 28,22 | 27,56 | 27,93 | 27,67 | 4.095.856 |
| 29 feb 2024 | 26,34 | 28,77 | 26,20 | 28,32 | 28,05 | 7.429.730 |
| 28 feb 2024 | 27,30 | 27,50 | 26,35 | 26,77 | 26,52 | 7.474.446 |
| 27 feb 2024 | 27,62 | 28,62 | 27,14 | 27,44 | 27,18 | 10.744.462 |
| 26 feb 2024 | 25,08 | 27,35 | 24,93 | 27,35 | 27,09 | 8.643.965 |
| 23 feb 2024 | 24,66 | 24,96 | 24,41 | 24,86 | 24,63 | 1.816.179 |
| 22 feb 2024 | 25,04 | 25,20 | 24,37 | 24,98 | 24,74 | 2.293.628 |
| 21 feb 2024 | 24,31 | 25,05 | 24,14 | 25,04 | 24,80 | 2.913.243 |
| 20 feb 2024 | 25,00 | 25,00 | 23,84 | 24,62 | 24,39 | 2.126.331 |
| 19 feb 2024 | 25,18 | 25,86 | 24,79 | 25,00 | 24,76 | 1.982.701 |
| 08 feb 2024 | 24,16 | 25,43 | 23,58 | 25,36 | 25,12 | 3.525.837 |
| 07 feb 2024 | 23,15 | 24,86 | 22,86 | 24,25 | 24,02 | 2.495.238 |
| 06 feb 2024 | 22,27 | 24,20 | 21,59 | 23,49 | 23,27 | 2.711.998 |
| 05 feb 2024 | 22,46 | 23,54 | 20,61 | 22,51 | 22,30 | 4.514.890 |
| 02 feb 2024 | 23,56 | 24,53 | 22,61 | 22,90 | 22,68 | 3.521.673 |
| 01 feb 2024 | 24,36 | 24,77 | 22,57 | 23,75 | 23,53 | 3.434.225 |
| 31 ene 2024 | 25,72 | 25,75 | 24,27 | 24,95 | 24,71 | 3.869.850 |
| 30 ene 2024 | 23,57 | 26,69 | 23,57 | 25,71 | 25,47 | 5.534.207 |
| 29 ene 2024 | 23,99 | 24,42 | 23,12 | 24,34 | 24,11 | 2.427.180 |
| 26 ene 2024 | 24,22 | 24,75 | 24,07 | 24,34 | 24,11 | 1.485.873 |
| 25 ene 2024 | 24,82 | 24,82 | 23,91 | 24,51 | 24,28 | 2.152.893 |
| 24 ene 2024 | 23,51 | 24,95 | 23,44 | 24,49 | 24,25 | 2.856.604 |
| 23 ene 2024 | 22,90 | 24,00 | 22,62 | 23,52 | 23,30 | 1.970.015 |
| 22 ene 2024 | 24,19 | 24,28 | 22,74 | 22,91 | 22,69 | 1.991.808 |
| 19 ene 2024 | 24,04 | 24,61 | 23,80 | 24,33 | 24,10 | 2.458.257 |
| 18 ene 2024 | 23,64 | 24,28 | 23,62 | 24,04 | 23,81 | 3.410.079 |
| 17 ene 2024 | 24,61 | 24,74 | 23,72 | 23,76 | 23,54 | 2.180.001 |
| 16 ene 2024 | 24,55 | 24,99 | 24,22 | 24,64 | 24,41 | 1.706.688 |
| 15 ene 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,99 | - |
| *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.