Mercados españoles cerrados en 3 hrs 8 min
IBEX 35
11.399,70 +77,70 (+0,69%) Euro Stoxx 50
5.018,00 +34,33 (+0,69%) Dólar/Euro
1,0848 -0,0006 (-0,05%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,80 +1,00 (+0,04%) Bitcoin EUR
63.887,96 +1.232,68 (+1,97%)
Suzhou Novosense Microelectronics Co., Ltd. (688052.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 91,34 | 92,00 | 89,01 | 89,97 | 89,97 | 1.496.217 |
| 31 may 2024 | 91,84 | 93,16 | 90,01 | 90,76 | 90,76 | 1.637.326 |
| 30 may 2024 | 85,67 | 92,95 | 85,07 | 92,48 | 92,48 | 2.457.093 |
| 29 may 2024 | 88,14 | 88,62 | 85,38 | 86,30 | 86,30 | 1.293.745 |
| 28 may 2024 | 85,80 | 89,27 | 84,30 | 88,14 | 88,14 | 2.135.031 |
| 27 may 2024 | 84,55 | 85,18 | 80,48 | 85,13 | 85,13 | 2.252.498 |
| 24 may 2024 | 86,50 | 89,10 | 84,35 | 84,47 | 84,47 | 1.507.899 |
| 23 may 2024 | 84,49 | 88,30 | 83,87 | 86,29 | 86,29 | 2.329.369 |
| 22 may 2024 | 86,36 | 86,68 | 81,88 | 84,57 | 84,57 | 2.697.165 |
| 21 may 2024 | 88,64 | 88,65 | 85,10 | 86,00 | 86,00 | 1.585.946 |
| 20 may 2024 | 90,79 | 92,23 | 87,71 | 88,10 | 88,10 | 2.079.996 |
| 17 may 2024 | 88,94 | 93,00 | 88,50 | 92,40 | 92,40 | 1.300.535 |
| 16 may 2024 | 88,59 | 90,61 | 88,51 | 89,83 | 89,83 | 1.050.415 |
| 15 may 2024 | 88,95 | 91,53 | 86,62 | 88,44 | 88,44 | 1.008.661 |
| 14 may 2024 | 90,50 | 92,24 | 88,80 | 88,99 | 88,99 | 1.450.354 |
| 13 may 2024 | 93,80 | 93,80 | 90,00 | 90,50 | 90,50 | 1.298.334 |
| 10 may 2024 | 99,00 | 99,20 | 93,20 | 93,94 | 93,94 | 1.755.267 |
| 09 may 2024 | 97,00 | 99,50 | 95,76 | 98,68 | 98,68 | 1.114.856 |
| 08 may 2024 | 99,85 | 100,23 | 95,89 | 96,24 | 96,24 | 1.383.680 |
| 07 may 2024 | 99,06 | 101,94 | 97,50 | 99,85 | 99,85 | 1.199.214 |
| 06 may 2024 | 98,02 | 102,70 | 97,50 | 99,10 | 99,10 | 2.316.728 |
| 30 abr 2024 | 98,97 | 99,80 | 95,70 | 96,31 | 96,31 | 1.266.097 |
| 29 abr 2024 | 96,00 | 101,87 | 95,58 | 99,58 | 99,58 | 2.363.298 |
| 26 abr 2024 | 93,43 | 97,35 | 93,33 | 95,03 | 95,03 | 2.086.838 |
| 25 abr 2024 | 94,50 | 98,39 | 94,50 | 96,22 | 96,22 | 1.965.003 |
| 24 abr 2024 | 94,66 | 97,37 | 92,06 | 95,94 | 95,94 | 2.295.196 |
| 23 abr 2024 | 86,26 | 95,70 | 85,71 | 94,10 | 94,10 | 3.362.464 |
| 22 abr 2024 | 79,12 | 87,62 | 78,09 | 86,77 | 86,77 | 3.509.071 |
| 19 abr 2024 | 83,97 | 83,97 | 80,08 | 80,39 | 80,39 | 1.349.969 |
| 18 abr 2024 | 87,00 | 87,00 | 82,18 | 83,59 | 83,59 | 1.559.591 |
| 17 abr 2024 | 83,50 | 87,27 | 82,22 | 85,80 | 85,80 | 2.046.271 |
| 16 abr 2024 | 85,75 | 86,29 | 81,53 | 81,92 | 81,92 | 1.851.258 |
| 15 abr 2024 | 87,20 | 89,20 | 84,00 | 85,91 | 85,91 | 1.915.007 |
| 12 abr 2024 | 89,00 | 90,27 | 86,76 | 87,07 | 87,07 | 1.619.969 |
| 11 abr 2024 | 90,90 | 91,85 | 88,08 | 89,06 | 89,06 | 1.176.659 |
| 10 abr 2024 | 94,02 | 94,34 | 90,29 | 91,00 | 91,00 | 1.267.340 |
| 09 abr 2024 | 94,12 | 95,26 | 92,51 | 94,37 | 94,37 | 1.215.457 |
| 08 abr 2024 | 98,17 | 98,17 | 94,51 | 94,70 | 94,70 | 1.655.618 |
| 03 abr 2024 | 98,90 | 100,72 | 97,65 | 98,36 | 98,36 | 1.379.323 |
| 02 abr 2024 | 98,29 | 101,30 | 96,80 | 99,28 | 99,28 | 2.086.232 |
| 01 abr 2024 | 101,25 | 102,60 | 97,40 | 98,31 | 98,31 | 2.896.896 |
| 29 mar 2024 | 94,03 | 95,17 | 93,00 | 100,40 | 100,40 | 826.818 |
| 28 mar 2024 | 93,98 | 96,40 | 92,50 | 94,11 | 94,11 | 1.636.490 |
| 27 mar 2024 | 99,39 | 99,39 | 93,30 | 93,93 | 93,93 | 1.875.017 |
| 26 mar 2024 | 102,72 | 103,98 | 98,50 | 99,07 | 99,07 | 2.183.402 |
| 25 mar 2024 | 106,96 | 107,77 | 103,00 | 103,03 | 103,03 | 1.864.083 |
| 22 mar 2024 | 107,95 | 111,00 | 105,17 | 108,02 | 108,02 | 2.496.508 |
| 21 mar 2024 | 111,12 | 114,28 | 106,15 | 107,00 | 107,00 | 2.707.643 |
| 20 mar 2024 | 113,40 | 115,58 | 108,65 | 111,98 | 111,98 | 2.654.294 |
| 19 mar 2024 | 109,82 | 112,96 | 108,00 | 110,97 | 110,97 | 2.646.774 |
| 18 mar 2024 | 105,00 | 111,51 | 105,00 | 109,82 | 109,82 | 3.679.734 |
| 15 mar 2024 | 103,04 | 104,49 | 101,32 | 103,00 | 103,00 | 1.748.740 |
| 14 mar 2024 | 104,95 | 105,92 | 102,15 | 103,44 | 103,44 | 1.839.820 |
| 13 mar 2024 | 104,98 | 108,30 | 103,98 | 105,60 | 105,60 | 2.677.412 |
| 12 mar 2024 | 105,88 | 108,40 | 103,08 | 104,16 | 104,16 | 2.690.967 |
| 11 mar 2024 | 106,42 | 107,90 | 102,02 | 105,05 | 105,05 | 3.736.630 |
| 08 mar 2024 | 104,30 | 108,35 | 103,01 | 106,40 | 106,40 | 5.531.848 |
| 07 mar 2024 | 105,00 | 106,95 | 102,30 | 104,20 | 104,20 | 2.803.091 |
| 06 mar 2024 | 108,22 | 108,22 | 100,29 | 105,56 | 105,56 | 2.901.608 |
| 05 mar 2024 | 111,23 | 113,00 | 105,98 | 108,22 | 108,22 | 2.976.923 |
| 04 mar 2024 | 116,45 | 119,41 | 112,18 | 114,00 | 114,00 | 1.855.570 |
| 01 mar 2024 | 115,99 | 118,65 | 113,74 | 116,68 | 116,68 | 1.510.583 |
| 29 feb 2024 | 109,50 | 116,12 | 109,50 | 115,99 | 115,99 | 2.116.115 |
| 28 feb 2024 | 115,77 | 120,95 | 107,31 | 108,34 | 108,34 | 2.278.027 |
| 27 feb 2024 | 112,00 | 116,50 | 109,05 | 115,77 | 115,77 | 1.922.423 |
| 26 feb 2024 | 111,08 | 115,60 | 107,50 | 112,14 | 112,14 | 1.991.199 |
| 23 feb 2024 | 109,77 | 110,80 | 106,62 | 110,80 | 110,80 | 1.504.198 |
| 22 feb 2024 | 108,08 | 111,31 | 106,50 | 109,47 | 109,47 | 1.434.306 |
| 21 feb 2024 | 108,22 | 114,00 | 106,20 | 109,31 | 109,31 | 1.333.543 |
| 20 feb 2024 | 107,63 | 109,98 | 105,61 | 108,67 | 108,67 | 1.563.756 |
| 19 feb 2024 | 112,00 | 115,50 | 107,61 | 109,38 | 109,38 | 1.783.570 |
| 08 feb 2024 | 110,18 | 126,66 | 110,18 | 111,28 | 111,28 | 2.442.543 |
| 07 feb 2024 | 106,68 | 112,86 | 106,00 | 111,58 | 111,58 | 2.917.337 |
| 06 feb 2024 | 87,30 | 105,50 | 86,00 | 105,30 | 105,30 | 2.879.721 |
| 05 feb 2024 | 95,72 | 95,86 | 84,12 | 88,20 | 88,20 | 2.496.578 |
| 02 feb 2024 | 100,96 | 101,16 | 91,55 | 95,43 | 95,43 | 2.276.351 |
| 01 feb 2024 | 102,00 | 104,45 | 100,05 | 100,57 | 100,57 | 1.646.313 |
| 31 ene 2024 | 109,68 | 109,68 | 103,07 | 103,10 | 103,10 | 1.501.053 |
| 30 ene 2024 | 112,57 | 113,45 | 107,00 | 107,36 | 107,36 | 1.386.817 |
| 29 ene 2024 | 118,20 | 120,78 | 111,56 | 112,67 | 112,67 | 1.800.709 |
| 26 ene 2024 | 126,55 | 127,49 | 117,06 | 117,78 | 117,78 | 1.703.841 |
| 25 ene 2024 | 125,64 | 129,75 | 123,74 | 127,21 | 127,21 | 997.812 |
| 24 ene 2024 | 127,32 | 128,59 | 121,20 | 125,68 | 125,68 | 1.530.289 |
| 23 ene 2024 | 130,86 | 130,87 | 126,37 | 127,35 | 127,35 | 1.186.122 |
| 22 ene 2024 | 139,17 | 141,68 | 128,00 | 129,02 | 129,02 | 1.181.755 |
| 19 ene 2024 | 140,97 | 143,96 | 138,41 | 138,41 | 138,41 | 525.311 |
| 18 ene 2024 | 140,00 | 141,43 | 136,01 | 141,11 | 141,11 | 818.542 |
| 17 ene 2024 | 145,90 | 149,41 | 140,51 | 140,51 | 140,51 | 505.583 |
| 16 ene 2024 | 143,28 | 149,99 | 142,28 | 148,16 | 148,16 | 977.676 |
| 15 ene 2024 | 141,90 | 141,90 | 141,90 | 141,90 | 141,90 | - |
| 12 ene 2024 | 144,76 | 145,71 | 141,68 | 141,90 | 141,90 | 386.950 |
| 11 ene 2024 | 140,94 | 146,47 | 140,03 | 145,20 | 145,20 | 1.113.696 |
| 10 ene 2024 | 141,82 | 146,60 | 140,60 | 140,97 | 140,97 | 673.008 |
| 09 ene 2024 | 147,10 | 149,39 | 141,41 | 143,24 | 143,24 | 1.070.028 |
| 08 ene 2024 | 153,15 | 155,37 | 145,20 | 147,43 | 147,43 | 1.817.312 |
| 05 ene 2024 | 159,40 | 160,35 | 155,20 | 156,71 | 156,71 | 743.990 |
| 04 ene 2024 | 165,38 | 165,38 | 157,08 | 160,05 | 160,05 | 1.040.031 |
| 03 ene 2024 | 170,12 | 171,00 | 162,63 | 165,44 | 165,44 | 867.524 |
| 02 ene 2024 | 166,34 | 170,80 | 164,19 | 170,12 | 170,12 | 738.273 |
| 29 dic 2023 | 162,56 | 168,59 | 162,56 | 166,85 | 166,85 | 1.117.382 |
| *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.