Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.918,04 -194,78 (-0,32%)
Zhuzhou Huarui Precision Cutting Tools Co.,Ltd. (688059.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 51,56 | 52,25 | 50,53 | 51,01 | 51,01 | 421.133 |
| 20 jun 2024 | 53,19 | 53,59 | 52,01 | 52,03 | 52,03 | 698.330 |
| 19 jun 2024 | 55,22 | 55,22 | 52,85 | 53,20 | 53,20 | 640.081 |
| 18 jun 2024 | 51,71 | 55,77 | 51,71 | 54,32 | 54,32 | 1.411.761 |
| 17 jun 2024 | 50,00 | 52,30 | 49,25 | 51,79 | 51,79 | 877.681 |
| 14 jun 2024 | 50,58 | 50,68 | 49,24 | 50,30 | 50,30 | 1.015.362 |
| 13 jun 2024 | 53,10 | 53,53 | 50,75 | 51,15 | 51,15 | 1.357.856 |
| 12 jun 2024 | 52,93 | 53,95 | 52,58 | 53,08 | 53,08 | 556.227 |
| 11 jun 2024 | 53,46 | 53,54 | 51,50 | 53,19 | 53,19 | 609.616 |
| 07 jun 2024 | 54,99 | 55,47 | 53,20 | 53,65 | 53,65 | 545.956 |
| 06 jun 2024 | 55,50 | 55,50 | 53,22 | 54,40 | 54,40 | 525.575 |
| 05 jun 2024 | 55,71 | 55,80 | 54,40 | 54,53 | 54,53 | 567.489 |
| 04 jun 2024 | 56,55 | 56,55 | 55,00 | 55,71 | 55,71 | 683.100 |
| 03 jun 2024 | 57,70 | 58,30 | 55,70 | 56,55 | 56,55 | 1.162.796 |
| 31 may 2024 | 59,19 | 59,19 | 57,80 | 58,05 | 58,05 | 415.084 |
| 30 may 2024 | 58,15 | 59,19 | 57,15 | 58,71 | 58,71 | 407.093 |
| 29 may 2024 | 59,20 | 59,50 | 58,03 | 58,50 | 58,50 | 549.679 |
| 28 may 2024 | 60,81 | 61,10 | 58,87 | 58,95 | 58,95 | 818.872 |
| 27 may 2024 | 61,31 | 61,55 | 59,10 | 61,36 | 61,36 | 887.462 |
| 24 may 2024 | 62,63 | 63,69 | 61,45 | 62,07 | 62,07 | 655.710 |
| 23 may 2024 | 65,31 | 65,69 | 62,64 | 63,41 | 63,41 | 516.524 |
| 22 may 2024 | 68,01 | 68,42 | 64,90 | 65,30 | 65,30 | 818.113 |
| 21 may 2024 | 67,51 | 68,93 | 67,00 | 68,50 | 68,50 | 393.564 |
| 20 may 2024 | 68,50 | 72,59 | 68,37 | 68,85 | 68,85 | 811.436 |
| 17 may 2024 | 70,65 | 71,00 | 68,90 | 69,63 | 69,63 | 818.925 |
| 16 may 2024 | 66,97 | 71,20 | 66,44 | 69,71 | 69,71 | 931.068 |
| 15 may 2024 | 65,01 | 68,89 | 65,01 | 66,45 | 66,45 | 754.213 |
| 14 may 2024 | 64,99 | 68,11 | 64,30 | 65,94 | 65,94 | 1.043.441 |
| 13 may 2024 | 66,00 | 66,00 | 64,00 | 64,81 | 64,81 | 990.683 |
| 10 may 2024 | 72,14 | 73,00 | 66,33 | 66,56 | 66,56 | 2.109.911 |
| 09 may 2024 | 66,49 | 74,00 | 64,26 | 71,06 | 71,06 | 1.752.391 |
| 08 may 2024 | 63,18 | 66,80 | 63,18 | 65,49 | 65,49 | 1.302.903 |
| 07 may 2024 | 61,53 | 64,27 | 61,00 | 63,56 | 63,56 | 683.451 |
| 06 may 2024 | 59,37 | 62,80 | 59,37 | 61,27 | 61,27 | 820.332 |
| 30 abr 2024 | 59,51 | 60,56 | 57,88 | 59,36 | 59,36 | 1.044.828 |
| 29 abr 2024 | 59,09 | 62,09 | 59,08 | 60,28 | 60,28 | 946.136 |
| 26 abr 2024 | 57,29 | 59,88 | 56,11 | 59,35 | 59,35 | 648.365 |
| 25 abr 2024 | 58,68 | 58,73 | 57,14 | 57,30 | 57,30 | 592.050 |
| 24 abr 2024 | 59,30 | 60,00 | 58,65 | 58,90 | 58,90 | 708.660 |
| 23 abr 2024 | 59,70 | 61,00 | 59,15 | 59,22 | 59,22 | 407.370 |
| 22 abr 2024 | 59,82 | 61,29 | 58,03 | 59,81 | 59,81 | 388.143 |
| 19 abr 2024 | 61,58 | 63,29 | 59,77 | 60,61 | 60,61 | 884.441 |
| 18 abr 2024 | 61,50 | 66,50 | 61,50 | 63,00 | 63,00 | 1.924.782 |
| 17 abr 2024 | 57,00 | 60,78 | 57,00 | 59,80 | 59,80 | 923.030 |
| 16 abr 2024 | 58,43 | 59,00 | 54,41 | 55,50 | 55,50 | 784.416 |
| 15 abr 2024 | 63,60 | 64,47 | 57,49 | 59,60 | 59,60 | 1.162.244 |
| 12 abr 2024 | 66,76 | 68,00 | 64,08 | 64,20 | 64,20 | 1.289.561 |
| 11 abr 2024 | 61,11 | 67,46 | 60,11 | 66,00 | 66,00 | 2.003.046 |
| 10 abr 2024 | 60,27 | 62,43 | 60,15 | 61,57 | 61,57 | 823.932 |
| 09 abr 2024 | 58,09 | 60,75 | 58,06 | 59,97 | 59,97 | 800.447 |
| 08 abr 2024 | 61,09 | 61,10 | 57,95 | 58,09 | 58,09 | 692.503 |
| 03 abr 2024 | 61,33 | 62,18 | 60,30 | 61,09 | 61,09 | 671.571 |
| 02 abr 2024 | 64,97 | 64,97 | 61,50 | 61,99 | 61,99 | 687.437 |
| 01 abr 2024 | 62,40 | 66,00 | 62,40 | 64,77 | 64,77 | 894.770 |
| 29 mar 2024 | 60,27 | 61,47 | 60,01 | 61,92 | 61,92 | 247.543 |
| 28 mar 2024 | 59,45 | 60,98 | 58,50 | 60,27 | 60,27 | 607.988 |
| 27 mar 2024 | 61,98 | 61,98 | 59,38 | 59,45 | 59,45 | 645.151 |
| 26 mar 2024 | 61,00 | 62,30 | 59,61 | 61,97 | 61,97 | 548.484 |
| 25 mar 2024 | 62,66 | 62,66 | 59,97 | 60,31 | 60,31 | 844.028 |
| 22 mar 2024 | 65,58 | 65,84 | 62,60 | 62,80 | 62,80 | 919.239 |
| 21 mar 2024 | 67,36 | 67,46 | 64,50 | 65,90 | 65,90 | 579.103 |
| 20 mar 2024 | 67,90 | 68,73 | 66,60 | 67,11 | 67,11 | 337.431 |
| 19 mar 2024 | 68,77 | 68,95 | 67,30 | 68,03 | 68,03 | 423.748 |
| 18 mar 2024 | 68,09 | 68,09 | 66,87 | 67,71 | 67,71 | 546.468 |
| 15 mar 2024 | 68,30 | 68,99 | 66,38 | 67,67 | 67,67 | 674.198 |
| 14 mar 2024 | 70,79 | 72,33 | 66,90 | 68,51 | 68,51 | 1.164.275 |
| 13 mar 2024 | 66,50 | 75,50 | 66,50 | 70,49 | 70,49 | 1.533.083 |
| 12 mar 2024 | 65,28 | 67,31 | 63,81 | 66,49 | 66,49 | 1.055.936 |
| 11 mar 2024 | 61,99 | 65,58 | 60,94 | 65,24 | 65,24 | 1.136.304 |
| 08 mar 2024 | 60,24 | 62,80 | 59,80 | 62,04 | 62,04 | 764.265 |
| 07 mar 2024 | 61,00 | 64,00 | 60,51 | 60,81 | 60,81 | 1.042.162 |
| 06 mar 2024 | 59,64 | 61,49 | 58,50 | 60,31 | 60,31 | 672.053 |
| 05 mar 2024 | 61,11 | 62,32 | 59,71 | 59,99 | 59,99 | 1.066.448 |
| 04 mar 2024 | 65,00 | 65,00 | 61,93 | 62,80 | 62,80 | 919.942 |
| 01 mar 2024 | 62,83 | 64,65 | 61,12 | 64,14 | 64,14 | 1.438.629 |
| 29 feb 2024 | 59,78 | 63,80 | 59,60 | 62,81 | 62,81 | 1.139.916 |
| 28 feb 2024 | 65,01 | 65,70 | 59,90 | 61,00 | 61,00 | 1.784.335 |
| 27 feb 2024 | 61,33 | 64,95 | 60,99 | 64,79 | 64,79 | 1.846.311 |
| 26 feb 2024 | 60,66 | 62,87 | 59,29 | 61,02 | 61,02 | 1.859.089 |
| 23 feb 2024 | 55,59 | 57,48 | 55,42 | 57,22 | 57,22 | 1.109.083 |
| 22 feb 2024 | 54,88 | 56,93 | 54,88 | 55,44 | 55,44 | 848.947 |
| 21 feb 2024 | 54,58 | 58,47 | 54,10 | 54,99 | 54,99 | 930.741 |
| 20 feb 2024 | 56,43 | 56,86 | 53,65 | 55,45 | 55,45 | 1.154.686 |
| 19 feb 2024 | 58,50 | 59,77 | 55,68 | 56,42 | 56,42 | 941.099 |
| 08 feb 2024 | 53,97 | 61,54 | 53,79 | 59,10 | 59,10 | 1.485.442 |
| 07 feb 2024 | 52,00 | 56,24 | 51,48 | 55,63 | 55,63 | 1.519.930 |
| 06 feb 2024 | 46,01 | 53,44 | 44,50 | 52,90 | 52,90 | 1.420.599 |
| 05 feb 2024 | 50,60 | 51,70 | 44,67 | 48,00 | 48,00 | 1.801.869 |
| 02 feb 2024 | 53,81 | 54,70 | 48,89 | 51,67 | 51,67 | 966.645 |
| 01 feb 2024 | 55,41 | 55,90 | 53,45 | 54,18 | 54,18 | 554.936 |
| 31 ene 2024 | 58,33 | 58,74 | 54,62 | 55,29 | 55,29 | 747.886 |
| 30 ene 2024 | 59,59 | 60,38 | 58,11 | 58,39 | 58,39 | 587.374 |
| 29 ene 2024 | 62,00 | 64,79 | 60,00 | 60,01 | 60,01 | 694.500 |
| 26 ene 2024 | 63,30 | 65,50 | 62,34 | 62,79 | 62,79 | 628.125 |
| 25 ene 2024 | 61,85 | 65,78 | 61,05 | 64,03 | 64,03 | 931.302 |
| 24 ene 2024 | 62,63 | 63,02 | 59,80 | 61,85 | 61,85 | 690.561 |
| 23 ene 2024 | 61,00 | 62,94 | 59,96 | 62,72 | 62,72 | 505.361 |
| 22 ene 2024 | 65,01 | 66,06 | 60,03 | 61,10 | 61,10 | 800.845 |
| 19 ene 2024 | 66,96 | 67,94 | 65,46 | 66,05 | 66,05 | 332.143 |
| 18 ene 2024 | 66,19 | 67,05 | 65,00 | 66,95 | 66,95 | 581.669 |
| *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.