Mercados españoles abiertos en 8 hrs 49 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0738 +0,0029 (+0,27%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.712,63 +930,88 (+1,64%)
Jiangsu HSC New Energy Materials Co.,LTD. (688353.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 | 17,61 | 17,89 | 17,35 | 17,36 | 17,36 | 264.100 |
| 27 jun 2024 | 17,72 | 17,87 | 17,55 | 17,55 | 17,55 | 372.071 |
| 26 jun 2024 | 17,13 | 17,92 | 16,93 | 17,88 | 17,88 | 502.269 |
| 25 jun 2024 | 17,27 | 17,42 | 16,93 | 17,07 | 17,07 | 381.126 |
| 24 jun 2024 | 18,70 | 18,70 | 17,24 | 17,27 | 17,27 | 782.983 |
| 21 jun 2024 | 18,73 | 18,74 | 18,22 | 18,35 | 18,35 | 396.767 |
| 20 jun 2024 | 18,50 | 18,98 | 18,45 | 18,81 | 18,81 | 650.326 |
| 19 jun 2024 | 18,91 | 18,91 | 18,56 | 18,56 | 18,56 | 247.480 |
| 18 jun 2024 | 18,90 | 19,17 | 18,72 | 18,86 | 18,86 | 431.885 |
| 17 jun 2024 | 18,74 | 19,36 | 18,66 | 18,99 | 18,99 | 552.566 |
| 14 jun 2024 | 18,69 | 18,97 | 18,40 | 18,80 | 18,80 | 653.115 |
| 13 jun 2024 | 18,30 | 18,98 | 18,07 | 18,69 | 18,69 | 755.825 |
| 12 jun 2024 | 18,37 | 18,61 | 18,30 | 18,33 | 18,33 | 408.520 |
| 11 jun 2024 | 18,04 | 18,48 | 17,71 | 18,29 | 18,29 | 338.582 |
| 07 jun 2024 | 17,90 | 18,30 | 17,88 | 18,10 | 18,10 | 516.742 |
| 06 jun 2024 | 19,20 | 19,35 | 17,82 | 17,90 | 17,90 | 1.238.731 |
| 05 jun 2024 | 19,39 | 19,57 | 19,18 | 19,19 | 19,19 | 391.386 |
| 04 jun 2024 | 19,82 | 19,89 | 19,33 | 19,39 | 19,39 | 535.250 |
| 03 jun 2024 | 20,71 | 20,74 | 19,78 | 19,82 | 19,82 | 647.817 |
| 31 may 2024 | 20,40 | 20,88 | 20,40 | 20,67 | 20,67 | 389.936 |
| 30 may 2024 | 20,48 | 20,88 | 20,48 | 20,55 | 20,55 | 531.458 |
| 29 may 2024 | 20,35 | 20,79 | 20,16 | 20,48 | 20,48 | 511.470 |
| 28 may 2024 | 20,25 | 20,42 | 20,00 | 20,19 | 20,19 | 324.025 |
| 27 may 2024 | 20,45 | 20,61 | 20,01 | 20,25 | 20,25 | 484.450 |
| 24 may 2024 | 20,84 | 20,84 | 20,42 | 20,43 | 20,43 | 474.866 |
| 23 may 2024 | 21,39 | 21,39 | 20,60 | 20,68 | 20,68 | 789.737 |
| 22 may 2024 | 21,27 | 21,47 | 21,05 | 21,39 | 21,39 | 721.459 |
| 21 may 2024 | 21,52 | 21,54 | 21,12 | 21,40 | 21,40 | 639.366 |
| 20 may 2024 | 21,58 | 22,22 | 21,29 | 21,52 | 21,52 | 1.080.767 |
| 17 may 2024 | 20,80 | 21,29 | 20,56 | 21,29 | 21,29 | 887.609 |
| 16 may 2024 | 20,43 | 21,49 | 20,40 | 20,80 | 20,80 | 1.681.283 |
| 15 may 2024 | 20,40 | 20,67 | 20,31 | 20,32 | 20,32 | 712.971 |
| 14 may 2024 | 20,70 | 20,93 | 20,43 | 20,54 | 20,54 | 831.173 |
| 13 may 2024 | 21,59 | 21,60 | 20,60 | 20,63 | 20,63 | 1.457.857 |
| 10 may 2024 | 22,60 | 22,60 | 21,47 | 21,59 | 21,59 | 1.900.735 |
| 09 may 2024 | 22,17 | 23,15 | 22,16 | 22,60 | 22,60 | 1.917.107 |
| 08 may 2024 | 22,53 | 22,53 | 21,90 | 21,92 | 21,92 | 812.188 |
| 07 may 2024 | 22,28 | 22,66 | 22,09 | 22,58 | 22,58 | 633.436 |
| 06 may 2024 | 21,83 | 22,49 | 21,83 | 22,28 | 22,28 | 861.953 |
| 30 abr 2024 | 22,14 | 22,21 | 21,45 | 21,62 | 21,62 | 693.240 |
| 29 abr 2024 | 21,18 | 22,31 | 21,11 | 22,14 | 22,14 | 1.049.988 |
| 26 abr 2024 | 21,06 | 21,44 | 20,91 | 21,26 | 21,26 | 682.105 |
| 25 abr 2024 | 20,82 | 21,66 | 20,79 | 21,17 | 21,17 | 696.924 |
| 24 abr 2024 | 21,72 | 22,00 | 21,03 | 21,04 | 21,04 | 978.388 |
| 23 abr 2024 | 21,72 | 22,18 | 21,61 | 21,82 | 21,82 | 286.903 |
| 22 abr 2024 | 21,69 | 22,26 | 21,50 | 21,73 | 21,73 | 336.976 |
| 19 abr 2024 | 22,20 | 22,20 | 21,66 | 21,73 | 21,73 | 530.335 |
| 18 abr 2024 | 22,64 | 22,80 | 21,86 | 22,33 | 22,33 | 737.823 |
| 17 abr 2024 | 22,03 | 22,92 | 22,03 | 22,75 | 22,75 | 520.991 |
| 16 abr 2024 | 23,46 | 23,46 | 21,85 | 21,85 | 21,85 | 832.391 |
| 15 abr 2024 | 24,14 | 24,52 | 23,27 | 23,50 | 23,50 | 775.303 |
| 12 abr 2024 | 25,04 | 25,17 | 24,09 | 24,11 | 24,11 | 960.931 |
| 11 abr 2024 | 25,40 | 25,87 | 24,74 | 25,17 | 25,17 | 1.014.232 |
| 10 abr 2024 | 26,50 | 26,50 | 25,25 | 25,56 | 25,56 | 1.538.214 |
| 09 abr 2024 | 24,31 | 26,38 | 24,21 | 26,25 | 26,25 | 2.323.866 |
| 08 abr 2024 | 25,69 | 26,40 | 24,38 | 24,38 | 24,38 | 1.427.523 |
| 03 abr 2024 | 25,30 | 26,45 | 25,20 | 25,40 | 25,40 | 1.920.295 |
| 02 abr 2024 | 24,40 | 25,75 | 24,38 | 25,30 | 25,30 | 1.407.966 |
| 01 abr 2024 | 24,13 | 24,74 | 24,13 | 24,58 | 24,58 | 483.631 |
| 29 mar 2024 | 23,65 | 24,15 | 23,65 | 24,13 | 24,13 | 222.280 |
| 28 mar 2024 | 23,41 | 23,97 | 23,36 | 23,69 | 23,69 | 344.770 |
| 27 mar 2024 | 24,10 | 24,48 | 23,52 | 23,52 | 23,52 | 389.966 |
| 26 mar 2024 | 23,71 | 24,48 | 23,61 | 24,26 | 24,26 | 479.955 |
| 25 mar 2024 | 24,16 | 24,40 | 23,70 | 23,75 | 23,75 | 340.850 |
| 22 mar 2024 | 24,49 | 24,77 | 24,04 | 24,16 | 24,16 | 489.363 |
| 21 mar 2024 | 25,13 | 25,13 | 24,38 | 24,51 | 24,51 | 695.450 |
| 20 mar 2024 | 25,03 | 25,20 | 24,88 | 25,08 | 25,08 | 446.066 |
| 19 mar 2024 | 25,20 | 25,30 | 24,99 | 25,03 | 25,03 | 485.289 |
| 18 mar 2024 | 25,10 | 25,46 | 24,86 | 25,19 | 25,19 | 771.944 |
| 15 mar 2024 | 24,30 | 25,27 | 24,10 | 25,16 | 25,16 | 823.055 |
| 14 mar 2024 | 24,51 | 25,14 | 24,00 | 24,27 | 24,27 | 601.154 |
| 13 mar 2024 | 25,26 | 25,51 | 24,52 | 24,67 | 24,67 | 779.536 |
| 12 mar 2024 | 25,50 | 25,74 | 24,93 | 25,25 | 25,25 | 864.497 |
| 11 mar 2024 | 23,68 | 25,97 | 23,65 | 25,37 | 25,37 | 1.532.910 |
| 08 mar 2024 | 23,69 | 23,75 | 23,31 | 23,51 | 23,51 | 279.362 |
| 07 mar 2024 | 23,91 | 24,17 | 23,44 | 23,52 | 23,52 | 411.214 |
| 06 mar 2024 | 23,98 | 24,59 | 23,72 | 23,91 | 23,91 | 482.480 |
| 05 mar 2024 | 24,98 | 24,98 | 23,98 | 24,13 | 24,13 | 541.618 |
| 04 mar 2024 | 25,40 | 25,98 | 24,95 | 25,01 | 25,01 | 616.070 |
| 01 mar 2024 | 25,59 | 26,00 | 25,30 | 25,49 | 25,49 | 514.425 |
| 29 feb 2024 | 24,61 | 25,70 | 24,61 | 25,50 | 25,50 | 736.621 |
| 28 feb 2024 | 26,08 | 26,88 | 24,98 | 24,98 | 24,98 | 1.096.207 |
| 27 feb 2024 | 25,45 | 25,87 | 25,31 | 25,87 | 25,87 | 512.603 |
| 26 feb 2024 | 25,77 | 25,99 | 25,36 | 25,60 | 25,60 | 561.738 |
| 23 feb 2024 | 25,50 | 25,90 | 25,23 | 25,70 | 25,70 | 532.723 |
| 22 feb 2024 | 24,96 | 25,97 | 24,96 | 25,47 | 25,47 | 416.673 |
| 21 feb 2024 | 25,31 | 26,00 | 25,03 | 25,45 | 25,45 | 732.554 |
| 20 feb 2024 | 24,99 | 25,45 | 24,70 | 25,31 | 25,31 | 385.622 |
| 19 feb 2024 | 25,12 | 25,94 | 24,65 | 24,99 | 24,99 | 532.067 |
| 08 feb 2024 | 22,64 | 25,38 | 22,64 | 25,12 | 25,12 | 938.455 |
| 07 feb 2024 | 23,04 | 23,70 | 22,70 | 22,88 | 22,88 | 575.950 |
| 06 feb 2024 | 22,20 | 23,71 | 21,41 | 23,10 | 23,10 | 539.460 |
| 05 feb 2024 | 23,11 | 23,52 | 21,40 | 22,20 | 22,20 | 832.956 |
| 02 feb 2024 | 24,35 | 24,70 | 22,62 | 23,13 | 23,13 | 631.753 |
| 01 feb 2024 | 24,38 | 24,64 | 23,80 | 24,43 | 24,43 | 580.234 |
| 31 ene 2024 | 24,00 | 24,98 | 23,98 | 24,26 | 24,26 | 874.917 |
| 30 ene 2024 | 25,61 | 25,64 | 24,81 | 24,92 | 24,92 | 640.886 |
| 29 ene 2024 | 26,43 | 26,64 | 25,65 | 25,65 | 25,65 | 793.031 |
| 26 ene 2024 | 26,79 | 26,99 | 26,07 | 26,29 | 26,29 | 1.081.049 |
| 25 ene 2024 | 25,60 | 26,99 | 25,36 | 26,94 | 26,94 | 1.766.201 |
| *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.