Mercados españoles cerrados en 4 hrs 38 min
IBEX 35
11.049,90 +106,20 (+0,97%) Euro Stoxx 50
4.935,27 +41,25 (+0,84%) Dólar/Euro
1,0753 +0,0037 (+0,34%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.342,10 +2,50 (+0,11%) Bitcoin EUR
58.369,20 +1.225,93 (+2,15%)
Beijing Roborock Technology Co., Ltd. (688169.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 390,97 | 393,86 | 382,33 | 387,34 | 387,34 | 888.550 |
| 28 jun 2024 | 393,19 | 399,38 | 389,58 | 392,60 | 392,60 | 899.330 |
| 27 jun 2024 | 397,60 | 398,00 | 390,39 | 393,20 | 393,20 | 1.174.730 |
| 26 jun 2024 | 401,30 | 407,97 | 394,41 | 397,00 | 397,00 | 1.267.099 |
| 25 jun 2024 | 405,00 | 415,90 | 400,11 | 405,49 | 405,49 | 1.252.955 |
| 24 jun 2024 | 410,12 | 417,50 | 402,35 | 404,76 | 404,76 | 1.026.675 |
| 21 jun 2024 | 408,50 | 417,01 | 405,06 | 413,28 | 413,28 | 869.881 |
| 20 jun 2024 | 408,00 | 411,79 | 403,68 | 408,50 | 408,50 | 853.655 |
| 19 jun 2024 | 413,00 | 415,50 | 404,00 | 405,00 | 405,00 | 769.452 |
| 18 jun 2024 | 415,00 | 415,00 | 402,06 | 413,00 | 413,00 | 1.380.603 |
| 17 jun 2024 | 406,00 | 422,94 | 399,44 | 411,47 | 411,47 | 2.060.704 |
| 14 jun 2024 | 413,39 | 421,00 | 401,94 | 401,94 | 401,94 | 2.058.555 |
| 13 jun 2024 | 412,00 | 419,47 | 408,99 | 416,00 | 416,00 | 1.209.347 |
| 12 jun 2024 | 403,30 | 415,00 | 400,80 | 412,69 | 412,69 | 1.869.073 |
| 11 jun 2024 | 404,21 | 410,00 | 393,00 | 400,80 | 400,80 | 2.629.575 |
| 07 jun 2024 | 424,85 | 424,85 | 406,60 | 412,45 | 412,45 | 1.774.389 |
| 06 jun 2024 | 430,00 | 430,00 | 421,33 | 424,00 | 424,00 | 899.621 |
| 05 jun 2024 | 439,20 | 440,88 | 427,17 | 428,89 | 428,89 | 1.029.180 |
| 04 jun 2024 | 435,99 | 441,86 | 426,18 | 439,16 | 439,16 | 1.496.558 |
| 03 jun 2024 | 419,32 | 443,01 | 414,10 | 438,18 | 438,18 | 1.837.626 |
| 31 may 2024 | 418,23 | 425,95 | 414,00 | 416,86 | 416,86 | 897.380 |
| 30 may 2024 | 413,00 | 426,88 | 413,00 | 418,26 | 418,26 | 960.798 |
| 29 may 2024 | 415,28 | 420,00 | 410,01 | 418,00 | 418,00 | 1.152.437 |
| 28 may 2024 | 416,90 | 422,98 | 412,85 | 416,15 | 416,15 | 839.312 |
| 27 may 2024 | 420,00 | 423,64 | 404,20 | 417,74 | 417,74 | 2.425.936 |
| 24 may 2024 | 426,00 | 432,26 | 420,22 | 424,90 | 424,90 | 931.737 |
| 23 may 2024 | 420,04 | 425,88 | 416,06 | 424,85 | 424,85 | 1.197.636 |
| 22 may 2024 | 433,90 | 434,91 | 420,00 | 420,01 | 420,01 | 1.432.571 |
| 21 may 2024 | 422,30 | 438,88 | 422,16 | 433,91 | 433,91 | 1.672.733 |
| 20 may 2024 | 424,93 | 431,99 | 419,33 | 426,74 | 426,74 | 1.272.567 |
| 17 may 2024 | 430,88 | 436,79 | 418,31 | 428,60 | 428,60 | 1.894.325 |
| 16 may 2024 | 444,36 | 446,00 | 427,30 | 432,49 | 432,49 | 2.815.918 |
| 15 may 2024 | 462,00 | 464,00 | 443,53 | 446,10 | 446,10 | 1.782.792 |
| 14 may 2024 | 464,00 | 469,85 | 454,00 | 463,00 | 463,00 | 1.141.267 |
| 13 may 2024 | 455,33 | 469,99 | 451,00 | 465,10 | 465,10 | 1.717.973 |
| 10 may 2024 | 444,70 | 468,00 | 442,05 | 463,30 | 463,30 | 1.365.855 |
| 09 may 2024 | 443,78 | 453,40 | 438,00 | 446,00 | 446,00 | 1.094.587 |
| 08 may 2024 | 442,41 | 448,80 | 437,02 | 444,88 | 444,88 | 1.174.957 |
| 07 may 2024 | 457,00 | 457,00 | 439,00 | 441,30 | 441,30 | 1.781.108 |
| 06 may 2024 | 436,00 | 465,00 | 432,03 | 458,00 | 458,00 | 2.299.250 |
| 30 abr 2024 | 411,00 | 428,06 | 409,42 | 425,02 | 425,02 | 1.674.503 |
| 29 abr 2024 | 382,30 | 419,88 | 382,30 | 412,99 | 412,99 | 2.580.264 |
| 26 abr 2024 | 373,79 | 388,76 | 373,05 | 382,30 | 382,30 | 1.153.601 |
| 25 abr 2024 | 385,44 | 387,70 | 369,20 | 373,79 | 373,79 | 1.367.595 |
| 24 abr 2024 | 375,99 | 385,67 | 372,12 | 384,60 | 384,60 | 798.904 |
| 23 abr 2024 | 380,26 | 385,00 | 370,25 | 375,99 | 375,99 | 954.861 |
| 22 abr 2024 | 374,90 | 391,63 | 374,90 | 382,41 | 382,41 | 1.433.923 |
| 19 abr 2024 | 373,20 | 377,50 | 367,20 | 375,16 | 375,16 | 1.110.388 |
| 18 abr 2024 | 371,20 | 385,85 | 367,15 | 375,73 | 375,73 | 1.766.235 |
| 17 abr 2024 | 349,92 | 374,60 | 347,96 | 374,60 | 374,60 | 2.153.675 |
| 16 abr 2024 | 354,00 | 359,38 | 348,39 | 349,89 | 349,89 | 1.205.013 |
| 15 abr 2024 | 347,00 | 360,00 | 345,00 | 353,20 | 353,20 | 1.670.344 |
| 12 abr 2024 | 354,06 | 358,06 | 345,27 | 348,00 | 348,00 | 1.732.396 |
| 11 abr 2024 | 334,99 | 357,77 | 331,33 | 354,00 | 354,00 | 2.633.862 |
| 10 abr 2024 | 337,04 | 337,99 | 326,66 | 336,00 | 336,00 | 1.166.622 |
| 09 abr 2024 | 334,05 | 339,50 | 330,00 | 337,99 | 337,99 | 1.021.611 |
| 08 abr 2024 | 338,00 | 347,00 | 331,11 | 334,35 | 334,35 | 1.338.041 |
| 03 abr 2024 | 335,75 | 344,98 | 335,75 | 337,94 | 337,94 | 1.263.588 |
| 02 abr 2024 | 339,00 | 339,00 | 332,33 | 335,75 | 335,75 | 981.302 |
| 01 abr 2024 | 345,00 | 349,65 | 336,33 | 336,96 | 336,96 | 1.568.932 |
| 29 mar 2024 | 344,41 | 345,00 | 335,00 | 342,57 | 342,57 | 619.215 |
| 28 mar 2024 | 341,67 | 347,69 | 334,33 | 341,93 | 341,93 | 1.130.082 |
| 27 mar 2024 | 343,23 | 349,88 | 339,00 | 342,01 | 342,01 | 1.251.935 |
| 26 mar 2024 | 338,00 | 350,88 | 337,50 | 344,35 | 344,35 | 1.299.651 |
| 25 mar 2024 | 325,97 | 345,55 | 325,11 | 339,16 | 339,16 | 1.757.029 |
| 22 mar 2024 | 323,69 | 329,59 | 320,00 | 326,28 | 326,28 | 1.199.951 |
| 21 mar 2024 | 331,66 | 332,87 | 318,18 | 324,28 | 324,28 | 1.571.250 |
| 20 mar 2024 | 333,00 | 334,49 | 326,20 | 332,00 | 332,00 | 1.097.543 |
| 19 mar 2024 | 333,29 | 335,38 | 323,03 | 331,60 | 331,60 | 1.261.369 |
| 18 mar 2024 | 327,97 | 336,00 | 324,51 | 332,29 | 332,29 | 1.165.927 |
| 15 mar 2024 | 339,82 | 339,82 | 322,27 | 326,86 | 326,86 | 1.157.680 |
| 14 mar 2024 | 330,03 | 336,00 | 327,32 | 330,00 | 330,00 | 1.061.612 |
| 13 mar 2024 | 343,17 | 353,60 | 331,73 | 333,18 | 333,18 | 1.625.649 |
| 12 mar 2024 | 336,50 | 346,48 | 336,03 | 344,80 | 344,80 | 1.158.758 |
| 11 mar 2024 | 330,00 | 338,80 | 328,30 | 338,46 | 338,46 | 979.810 |
| 08 mar 2024 | 331,97 | 334,99 | 327,00 | 330,70 | 330,70 | 1.109.671 |
| 07 mar 2024 | 343,48 | 347,71 | 328,73 | 330,00 | 330,00 | 1.374.371 |
| 06 mar 2024 | 341,70 | 347,45 | 337,98 | 344,28 | 344,28 | 1.101.883 |
| 05 mar 2024 | 331,99 | 343,08 | 328,55 | 341,70 | 341,70 | 1.659.215 |
| 04 mar 2024 | 324,46 | 334,98 | 321,60 | 332,11 | 332,11 | 1.369.191 |
| 01 mar 2024 | 326,44 | 329,00 | 321,23 | 324,00 | 324,00 | 1.686.356 |
| 29 feb 2024 | 316,33 | 328,00 | 316,00 | 325,77 | 325,77 | 1.476.353 |
| 28 feb 2024 | 325,00 | 326,02 | 317,05 | 318,74 | 318,74 | 1.394.149 |
| 27 feb 2024 | 327,00 | 327,45 | 318,00 | 326,75 | 326,75 | 1.491.699 |
| 26 feb 2024 | 319,28 | 329,99 | 317,01 | 327,30 | 327,30 | 1.697.771 |
| 23 feb 2024 | 321,00 | 322,46 | 307,70 | 316,68 | 316,68 | 1.757.481 |
| 22 feb 2024 | 321,00 | 322,50 | 316,14 | 319,15 | 319,15 | 1.417.135 |
| 21 feb 2024 | 329,19 | 329,19 | 320,11 | 322,30 | 322,30 | 1.521.568 |
| 20 feb 2024 | 324,20 | 333,07 | 315,00 | 329,29 | 329,29 | 1.862.309 |
| 19 feb 2024 | 326,00 | 330,00 | 316,41 | 325,54 | 325,54 | 2.192.280 |
| 08 feb 2024 | 339,01 | 355,00 | 320,33 | 324,91 | 324,91 | 2.859.749 |
| 07 feb 2024 | 312,25 | 340,08 | 308,81 | 339,00 | 339,00 | 3.125.934 |
| 06 feb 2024 | 299,83 | 319,77 | 291,11 | 311,30 | 311,30 | 2.591.037 |
| 05 feb 2024 | 297,21 | 303,18 | 288,00 | 299,83 | 299,83 | 2.166.794 |
| 02 feb 2024 | 298,81 | 303,48 | 289,20 | 296,32 | 296,32 | 1.549.059 |
| 01 feb 2024 | 286,26 | 299,88 | 284,22 | 293,52 | 293,52 | 1.372.401 |
| 31 ene 2024 | 289,50 | 295,87 | 285,31 | 287,12 | 287,12 | 1.439.989 |
| 30 ene 2024 | 289,00 | 301,00 | 288,74 | 292,51 | 292,51 | 1.659.020 |
| 29 ene 2024 | 303,09 | 303,10 | 281,51 | 289,61 | 289,61 | 1.849.991 |
| 26 ene 2024 | 288,99 | 302,67 | 287,00 | 300,10 | 300,10 | 1.577.484 |
| *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.