Mercados españoles abiertos en 3 hrs 17 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.805,75 +378,57 (+0,66%)
Suzhou Harmontronics Automation Technology Co., Ltd (688022.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:28AM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 13,40 | 13,63 | 13,10 | 13,57 | 13,57 | 1.275.785 |
| 25 jun 2024 | 13,56 | 13,67 | 13,23 | 13,35 | 13,35 | 2.331.232 |
| 24 jun 2024 | 14,20 | 14,28 | 13,41 | 13,46 | 13,46 | 3.218.485 |
| 21 jun 2024 | 14,70 | 14,76 | 14,25 | 14,35 | 14,35 | 2.542.003 |
| 20 jun 2024 | 14,49 | 15,20 | 14,41 | 14,67 | 14,67 | 4.299.568 |
| 19 jun 2024 | 14,85 | 14,96 | 14,53 | 14,62 | 14,62 | 2.397.784 |
| 18 jun 2024 | 14,25 | 14,87 | 14,21 | 14,87 | 14,87 | 3.541.055 |
| 17 jun 2024 | 14,04 | 14,55 | 13,90 | 14,30 | 14,30 | 3.464.795 |
| 14 jun 2024 | 14,30 | 14,88 | 13,93 | 14,39 | 14,39 | 4.397.744 |
| 13 jun 2024 | 13,73 | 14,51 | 13,58 | 14,30 | 14,30 | 4.000.961 |
| 12 jun 2024 | 13,34 | 13,88 | 13,33 | 13,77 | 13,77 | 2.120.797 |
| 11 jun 2024 | 13,32 | 13,56 | 12,95 | 13,50 | 13,50 | 2.257.551 |
| 07 jun 2024 | 13,11 | 13,42 | 13,09 | 13,29 | 13,29 | 2.539.506 |
| 06 jun 2024 | 13,82 | 13,94 | 12,80 | 12,91 | 12,91 | 4.395.632 |
| 05 jun 2024 | 14,02 | 14,19 | 13,82 | 13,82 | 13,82 | 2.074.397 |
| 04 jun 2024 | 14,60 | 14,69 | 13,78 | 14,14 | 14,14 | 3.182.590 |
| 03 jun 2024 | 15,22 | 15,36 | 14,63 | 14,73 | 14,73 | 2.234.916 |
| 31 may 2024 | 14,87 | 15,36 | 14,80 | 15,20 | 15,20 | 2.099.620 |
| 30 may 2024 | 15,17 | 15,17 | 14,75 | 14,82 | 14,82 | 1.623.637 |
| 29 may 2024 | 14,73 | 15,20 | 14,64 | 14,87 | 14,87 | 2.241.770 |
| 28 may 2024 | 14,55 | 14,90 | 14,40 | 14,69 | 14,69 | 2.374.635 |
| 27 may 2024 | 14,71 | 14,95 | 14,02 | 14,64 | 14,64 | 3.194.969 |
| 24 may 2024 | 15,10 | 15,26 | 14,55 | 14,61 | 14,61 | 2.539.979 |
| 23 may 2024 | 15,71 | 15,76 | 15,10 | 15,13 | 15,13 | 2.684.343 |
| 22 may 2024 | 15,43 | 15,76 | 15,30 | 15,69 | 15,69 | 2.574.158 |
| 21 may 2024 | 16,00 | 16,02 | 15,30 | 15,43 | 15,43 | 3.265.863 |
| 20 may 2024 | 16,24 | 16,25 | 15,71 | 15,96 | 15,96 | 3.754.654 |
| 17 may 2024 | 16,25 | 16,25 | 15,56 | 16,12 | 16,12 | 4.368.831 |
| 16 may 2024 | 15,72 | 16,69 | 15,65 | 15,97 | 15,97 | 5.581.038 |
| 15 may 2024 | 15,46 | 16,44 | 15,40 | 15,79 | 15,79 | 5.443.954 |
| 14 may 2024 | 15,19 | 15,51 | 15,19 | 15,31 | 15,31 | 2.044.551 |
| 13 may 2024 | 15,75 | 15,75 | 15,12 | 15,24 | 15,24 | 2.725.367 |
| 10 may 2024 | 16,12 | 16,26 | 15,60 | 15,65 | 15,65 | 3.321.936 |
| 09 may 2024 | 16,00 | 16,29 | 16,00 | 16,13 | 16,13 | 3.164.529 |
| 08 may 2024 | 16,40 | 16,48 | 15,88 | 15,97 | 15,97 | 4.617.589 |
| 07 may 2024 | 16,80 | 16,80 | 16,36 | 16,52 | 16,52 | 5.268.460 |
| 06 may 2024 | 16,94 | 17,44 | 16,71 | 16,72 | 16,72 | 8.393.612 |
| 30 abr 2024 | 16,33 | 17,19 | 16,31 | 16,72 | 16,72 | 10.329.141 |
| 29 abr 2024 | 16,50 | 16,95 | 16,08 | 16,32 | 16,32 | 10.351.997 |
| 26 abr 2024 | 15,00 | 15,74 | 14,86 | 15,47 | 15,47 | 9.404.047 |
| 25 abr 2024 | 16,43 | 16,43 | 14,95 | 15,06 | 15,06 | 13.574.556 |
| 24 abr 2024 | 13,66 | 15,67 | 13,66 | 15,67 | 15,67 | 10.297.447 |
| 23 abr 2024 | 12,65 | 13,14 | 12,65 | 13,06 | 13,06 | 2.657.182 |
| 22 abr 2024 | 12,69 | 13,08 | 12,37 | 12,70 | 12,70 | 2.153.436 |
| 19 abr 2024 | 12,84 | 12,94 | 12,60 | 12,65 | 12,65 | 2.156.619 |
| 18 abr 2024 | 13,49 | 13,49 | 12,85 | 12,92 | 12,92 | 3.293.578 |
| 17 abr 2024 | 12,40 | 13,35 | 12,38 | 13,26 | 13,26 | 3.127.496 |
| 16 abr 2024 | 13,50 | 13,50 | 12,28 | 12,28 | 12,28 | 3.729.156 |
| 15 abr 2024 | 13,75 | 14,19 | 13,25 | 13,50 | 13,50 | 3.422.553 |
| 12 abr 2024 | 14,32 | 14,68 | 13,87 | 13,93 | 13,93 | 3.623.374 |
| 11 abr 2024 | 14,44 | 15,28 | 14,44 | 14,49 | 14,49 | 3.481.777 |
| 10 abr 2024 | 14,90 | 14,97 | 14,11 | 14,26 | 14,26 | 3.031.040 |
| 09 abr 2024 | 14,32 | 15,07 | 14,23 | 14,92 | 14,92 | 3.904.987 |
| 08 abr 2024 | 14,88 | 15,11 | 14,15 | 14,16 | 14,16 | 3.645.437 |
| 03 abr 2024 | 15,63 | 15,64 | 14,84 | 14,89 | 14,89 | 4.263.943 |
| 02 abr 2024 | 15,81 | 15,81 | 15,40 | 15,58 | 15,58 | 4.140.558 |
| 01 abr 2024 | 15,94 | 15,98 | 15,61 | 15,81 | 15,81 | 4.426.074 |
| 29 mar 2024 | 16,85 | 16,99 | 15,20 | 15,93 | 15,93 | 7.400.014 |
| 28 mar 2024 | 14,20 | 16,92 | 14,20 | 16,35 | 16,35 | 13.050.967 |
| 27 mar 2024 | 15,05 | 15,05 | 14,07 | 14,10 | 14,10 | 3.284.142 |
| 26 mar 2024 | 15,25 | 15,50 | 14,68 | 15,05 | 15,05 | 3.272.467 |
| 25 mar 2024 | 16,16 | 16,20 | 15,18 | 15,21 | 15,21 | 4.075.093 |
| 22 mar 2024 | 16,93 | 17,22 | 15,83 | 16,25 | 16,25 | 6.300.099 |
| 21 mar 2024 | 16,66 | 17,44 | 16,41 | 16,86 | 16,86 | 5.854.022 |
| 20 mar 2024 | 16,72 | 16,76 | 16,32 | 16,62 | 16,62 | 2.599.566 |
| 19 mar 2024 | 16,49 | 16,93 | 16,22 | 16,60 | 16,60 | 4.058.016 |
| 18 mar 2024 | 15,93 | 16,47 | 15,93 | 16,43 | 16,43 | 3.186.840 |
| 15 mar 2024 | 15,47 | 15,93 | 15,43 | 15,93 | 15,93 | 2.073.858 |
| 14 mar 2024 | 15,88 | 16,06 | 15,22 | 15,60 | 15,60 | 2.782.455 |
| 13 mar 2024 | 15,95 | 16,10 | 15,73 | 15,86 | 15,86 | 2.511.796 |
| 12 mar 2024 | 15,78 | 16,06 | 15,57 | 15,90 | 15,90 | 3.002.648 |
| 11 mar 2024 | 15,33 | 15,77 | 15,22 | 15,74 | 15,74 | 2.604.650 |
| 08 mar 2024 | 15,40 | 15,45 | 15,01 | 15,43 | 15,43 | 2.866.777 |
| 07 mar 2024 | 15,61 | 16,19 | 15,26 | 15,31 | 15,31 | 4.749.770 |
| 06 mar 2024 | 14,88 | 15,55 | 14,81 | 15,29 | 15,29 | 2.772.028 |
| 05 mar 2024 | 15,41 | 15,61 | 14,88 | 15,07 | 15,07 | 2.786.261 |
| 04 mar 2024 | 15,97 | 16,17 | 15,34 | 15,56 | 15,56 | 3.243.590 |
| 01 mar 2024 | 15,38 | 15,87 | 15,22 | 15,75 | 15,75 | 3.603.618 |
| 29 feb 2024 | 14,50 | 15,36 | 14,11 | 15,26 | 15,26 | 3.881.449 |
| 28 feb 2024 | 16,00 | 16,49 | 14,50 | 14,62 | 14,62 | 6.433.315 |
| 27 feb 2024 | 15,58 | 16,00 | 15,11 | 16,00 | 16,00 | 3.572.014 |
| 26 feb 2024 | 15,30 | 15,99 | 15,30 | 15,58 | 15,58 | 5.066.673 |
| 23 feb 2024 | 14,45 | 15,09 | 14,37 | 15,06 | 15,06 | 3.465.796 |
| 22 feb 2024 | 13,97 | 14,45 | 13,90 | 14,43 | 14,43 | 2.918.619 |
| 21 feb 2024 | 13,68 | 14,43 | 13,48 | 13,87 | 13,87 | 3.284.704 |
| 20 feb 2024 | 13,33 | 13,78 | 12,97 | 13,67 | 13,67 | 3.115.688 |
| 19 feb 2024 | 12,91 | 13,46 | 12,87 | 13,38 | 13,38 | 5.100.517 |
| 08 feb 2024 | 11,44 | 12,78 | 10,78 | 12,74 | 12,74 | 6.729.941 |
| 07 feb 2024 | 12,02 | 12,02 | 11,03 | 11,27 | 11,27 | 4.948.462 |
| 06 feb 2024 | 11,65 | 12,31 | 10,57 | 11,92 | 11,92 | 6.222.026 |
| 05 feb 2024 | 13,50 | 13,63 | 11,52 | 11,66 | 11,66 | 5.973.651 |
| 02 feb 2024 | 14,66 | 14,83 | 13,00 | 13,62 | 13,62 | 4.441.404 |
| 01 feb 2024 | 14,83 | 15,01 | 14,27 | 14,55 | 14,55 | 3.605.773 |
| 31 ene 2024 | 15,20 | 15,80 | 14,60 | 14,67 | 14,67 | 5.275.453 |
| 30 ene 2024 | 16,58 | 16,64 | 15,90 | 15,95 | 15,95 | 2.113.260 |
| 29 ene 2024 | 17,40 | 17,50 | 16,61 | 16,62 | 16,62 | 2.217.228 |
| 26 ene 2024 | 17,80 | 18,13 | 17,09 | 17,16 | 17,16 | 3.165.720 |
| 25 ene 2024 | 17,22 | 17,92 | 16,83 | 17,80 | 17,80 | 2.271.057 |
| 24 ene 2024 | 17,19 | 17,28 | 16,37 | 17,13 | 17,13 | 2.672.138 |
| 23 ene 2024 | 17,00 | 17,20 | 16,72 | 16,99 | 16,99 | 2.286.194 |
| *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.