Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.554,70 +816,30 (+1,44%)
Rigol Technologies Co., Ltd. (688337.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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25,56 | 26,49 | 25,10 | 25,22 | 25,22 | 1.271.877 |
| 27 jun 2024 | 26,30 | 26,63 | 25,11 | 25,56 | 25,56 | 1.117.676 |
| 26 jun 2024 | 25,23 | 26,66 | 24,71 | 26,55 | 26,55 | 1.627.926 |
| 25 jun 2024 | 26,46 | 26,46 | 24,88 | 25,17 | 25,17 | 1.143.364 |
| 24 jun 2024 | 26,93 | 27,21 | 25,60 | 25,65 | 25,65 | 1.663.771 |
| 21 jun 2024 | 27,41 | 27,80 | 26,90 | 27,36 | 27,36 | 1.263.323 |
| 20 jun 2024 | 27,30 | 29,30 | 27,28 | 27,95 | 27,95 | 2.433.698 |
| 19 jun 2024 | 28,14 | 28,24 | 27,12 | 27,20 | 27,20 | 1.386.481 |
| 18 jun 2024 | 28,00 | 28,90 | 27,80 | 28,08 | 28,08 | 1.338.492 |
| 17 jun 2024 | 27,95 | 28,64 | 27,22 | 28,18 | 28,18 | 1.521.296 |
| 14 jun 2024 | 28,95 | 29,38 | 27,23 | 27,96 | 27,96 | 2.158.960 |
| 13 jun 2024 | 29,39 | 30,13 | 28,73 | 29,44 | 29,44 | 1.962.814 |
| 12 jun 2024 | 28,38 | 29,87 | 28,32 | 28,93 | 28,93 | 1.422.933 |
| 11 jun 2024 | 27,98 | 28,38 | 27,40 | 28,38 | 28,38 | 1.006.040 |
| 07 jun 2024 | 28,79 | 28,90 | 27,77 | 28,12 | 28,12 | 1.060.902 |
| 06 jun 2024 | 30,45 | 30,45 | 28,30 | 28,45 | 28,45 | 1.207.875 |
| 05 jun 2024 | 29,47 | 30,61 | 29,37 | 30,10 | 30,10 | 683.259 |
| 04 jun 2024 | 30,33 | 30,53 | 29,13 | 29,90 | 29,90 | 1.242.350 |
| 03 jun 2024 | 31,00 | 31,00 | 29,49 | 30,49 | 30,49 | 1.746.944 |
| 31 may 2024 | 30,51 | 31,33 | 30,51 | 30,82 | 30,82 | 720.910 |
| 30 may 2024 | 30,09 | 31,18 | 30,02 | 30,82 | 30,82 | 760.359 |
| 29 may 2024 | 30,78 | 31,46 | 30,29 | 30,68 | 30,68 | 1.314.083 |
| 28 may 2024 | 29,03 | 31,20 | 28,81 | 30,68 | 30,68 | 1.961.937 |
| 27 may 2024 | 28,80 | 29,60 | 27,68 | 29,48 | 29,48 | 1.945.552 |
| 24 may 2024 | 29,97 | 30,56 | 28,94 | 29,04 | 29,04 | 1.715.398 |
| 23 may 2024 | 30,90 | 31,12 | 29,98 | 30,11 | 30,11 | 893.337 |
| 22 may 2024 | 30,48 | 31,74 | 30,04 | 31,21 | 31,21 | 1.697.638 |
| 21 may 2024 | 30,88 | 31,12 | 30,05 | 30,70 | 30,70 | 1.228.467 |
| 20 may 2024 | 30,39 | 31,53 | 29,96 | 30,82 | 30,82 | 1.610.853 |
| 17 may 2024 | 29,75 | 30,47 | 29,60 | 30,39 | 30,39 | 1.323.910 |
| 16 may 2024 | 30,59 | 30,71 | 29,66 | 29,85 | 29,85 | 1.377.484 |
| 15 may 2024 | 30,50 | 31,01 | 29,93 | 30,20 | 30,20 | 1.361.747 |
| 14 may 2024 | 30,50 | 31,99 | 30,41 | 30,80 | 30,80 | 1.845.325 |
| 13 may 2024 | 31,66 | 31,66 | 30,27 | 30,85 | 30,85 | 2.750.825 |
| 10 may 2024 | 33,41 | 33,75 | 32,08 | 32,38 | 32,38 | 2.367.547 |
| 09 may 2024 | 33,50 | 33,93 | 32,86 | 33,11 | 33,11 | 2.383.324 |
| 08 may 2024 | 34,61 | 35,25 | 32,85 | 33,06 | 33,06 | 2.233.965 |
| 07 may 2024 | 34,74 | 35,30 | 34,03 | 34,85 | 34,85 | 2.436.170 |
| 06 may 2024 | 34,99 | 35,98 | 34,49 | 35,14 | 35,14 | 3.240.992 |
| 30 abr 2024 | 32,50 | 36,46 | 31,57 | 35,14 | 35,14 | 5.762.019 |
| 29 abr 2024 | 33,30 | 33,95 | 32,80 | 32,90 | 32,90 | 5.589.504 |
| 26 abr 2024 | 30,10 | 35,48 | 29,52 | 33,55 | 33,55 | 5.895.472 |
| 25 abr 2024 | 29,70 | 31,30 | 29,56 | 30,10 | 30,10 | 1.941.610 |
| 24 abr 2024 | 29,68 | 30,20 | 29,24 | 29,90 | 29,90 | 1.249.181 |
| 23 abr 2024 | 29,39 | 30,37 | 29,00 | 29,78 | 29,78 | 1.982.956 |
| 22 abr 2024 | 27,79 | 29,49 | 27,15 | 29,19 | 29,19 | 1.897.879 |
| 19 abr 2024 | 28,38 | 28,73 | 27,82 | 28,14 | 28,14 | 1.071.246 |
| 18 abr 2024 | 29,10 | 29,52 | 28,30 | 28,70 | 28,70 | 1.535.934 |
| 17 abr 2024 | 27,25 | 29,47 | 27,25 | 29,27 | 29,27 | 2.659.814 |
| 16 abr 2024 | 28,52 | 29,31 | 27,11 | 27,22 | 27,22 | 1.697.068 |
| 15 abr 2024 | 29,48 | 29,71 | 28,01 | 28,77 | 28,77 | 3.517.253 |
| 12 abr 2024 | 29,81 | 30,35 | 29,65 | 29,73 | 29,73 | 2.529.536 |
| 11 abr 2024 | 31,70 | 32,10 | 29,10 | 29,79 | 29,79 | 5.174.486 |
| 10 abr 2024 | 33,21 | 33,39 | 31,55 | 31,94 | 31,94 | 940.736 |
| 09 abr 2024 | 32,14 | 33,16 | 31,70 | 33,01 | 33,01 | 1.016.198 |
| 08 abr 2024 | 33,71 | 34,60 | 32,18 | 32,18 | 32,18 | 1.747.488 |
| 03 abr 2024 | 36,52 | 36,52 | 33,80 | 34,05 | 34,05 | 1.573.146 |
| 02 abr 2024 | 37,50 | 38,29 | 36,45 | 36,50 | 36,50 | 1.493.131 |
| 01 abr 2024 | 36,41 | 38,38 | 36,15 | 36,78 | 36,78 | 1.625.947 |
| 29 mar 2024 | 34,20 | 35,17 | 34,13 | 36,37 | 36,37 | 437.900 |
| 28 mar 2024 | 33,90 | 35,39 | 33,77 | 34,13 | 34,13 | 1.259.856 |
| 27 mar 2024 | 35,21 | 35,55 | 34,20 | 34,20 | 34,20 | 885.746 |
| 26 mar 2024 | 36,28 | 36,29 | 34,60 | 35,50 | 35,50 | 1.159.228 |
| 25 mar 2024 | 36,66 | 37,36 | 36,24 | 36,28 | 36,28 | 1.013.139 |
| 22 mar 2024 | 37,97 | 38,06 | 36,52 | 36,73 | 36,73 | 656.721 |
| 21 mar 2024 | 39,10 | 39,18 | 37,44 | 37,95 | 37,95 | 1.641.897 |
| 20 mar 2024 | 38,61 | 39,11 | 37,86 | 38,60 | 38,60 | 1.510.038 |
| 19 mar 2024 | 38,80 | 39,37 | 38,27 | 38,61 | 38,61 | 1.188.111 |
| 18 mar 2024 | 39,59 | 39,59 | 37,70 | 38,80 | 38,80 | 2.144.381 |
| 15 mar 2024 | 38,65 | 39,61 | 37,69 | 38,95 | 38,95 | 1.221.756 |
| 14 mar 2024 | 39,49 | 40,58 | 37,60 | 38,74 | 38,74 | 1.839.082 |
| 13 mar 2024 | 37,90 | 40,20 | 37,89 | 39,12 | 39,12 | 2.326.329 |
| 12 mar 2024 | 37,10 | 38,65 | 37,10 | 37,95 | 37,95 | 2.857.205 |
| 11 mar 2024 | 36,18 | 36,96 | 35,00 | 36,70 | 36,70 | 1.748.517 |
| 08 mar 2024 | 35,20 | 36,60 | 35,00 | 36,16 | 36,16 | 1.329.021 |
| 07 mar 2024 | 36,11 | 37,31 | 35,80 | 35,94 | 35,94 | 1.482.440 |
| 06 mar 2024 | 35,54 | 36,50 | 34,69 | 35,92 | 35,92 | 1.108.995 |
| 05 mar 2024 | 36,20 | 36,30 | 35,08 | 35,88 | 35,88 | 1.804.700 |
| 04 mar 2024 | 37,40 | 37,50 | 34,73 | 36,55 | 36,55 | 2.714.123 |
| 01 mar 2024 | 36,78 | 38,18 | 36,00 | 37,70 | 37,70 | 3.044.744 |
| 29 feb 2024 | 35,53 | 36,55 | 35,30 | 36,29 | 36,29 | 1.922.320 |
| 28 feb 2024 | 38,88 | 38,99 | 35,54 | 36,10 | 36,10 | 2.351.844 |
| 27 feb 2024 | 38,50 | 38,79 | 37,25 | 38,60 | 38,60 | 1.392.735 |
| 26 feb 2024 | 40,40 | 41,20 | 36,78 | 39,10 | 39,10 | 2.400.633 |
| 23 feb 2024 | 37,99 | 39,88 | 37,53 | 39,43 | 39,43 | 1.858.731 |
| 22 feb 2024 | 36,68 | 38,22 | 36,68 | 37,89 | 37,89 | 674.707 |
| 21 feb 2024 | 36,30 | 39,30 | 35,59 | 37,43 | 37,43 | 1.615.301 |
| 20 feb 2024 | 35,95 | 36,60 | 34,81 | 36,50 | 36,50 | 1.367.249 |
| 19 feb 2024 | 39,88 | 40,16 | 35,40 | 35,95 | 35,95 | 1.769.235 |
| 08 feb 2024 | 32,10 | 38,10 | 31,60 | 38,10 | 38,10 | 2.314.543 |
| 07 feb 2024 | 30,58 | 32,49 | 30,34 | 31,75 | 31,75 | 1.967.673 |
| 06 feb 2024 | 29,00 | 32,30 | 27,19 | 30,79 | 30,79 | 2.255.445 |
| 05 feb 2024 | 28,51 | 30,35 | 26,00 | 28,96 | 28,96 | 2.319.012 |
| 02 feb 2024 | 30,51 | 31,09 | 28,43 | 29,54 | 29,54 | 1.191.551 |
| 01 feb 2024 | 30,59 | 31,89 | 29,85 | 31,10 | 31,10 | 1.208.168 |
| 31 ene 2024 | 31,83 | 32,26 | 30,10 | 30,60 | 30,60 | 1.776.104 |
| 30 ene 2024 | 33,47 | 33,94 | 32,25 | 32,71 | 32,71 | 1.123.473 |
| 29 ene 2024 | 34,80 | 35,07 | 33,55 | 33,77 | 33,77 | 1.218.006 |
| 26 ene 2024 | 36,02 | 36,41 | 33,78 | 34,25 | 34,25 | 1.944.029 |
| 25 ene 2024 | 35,78 | 37,30 | 35,20 | 37,00 | 37,00 | 1.179.747 |
| *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.