Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
11.103,10 +70,80 (+0,64%) Euro Stoxx 50
4.942,54 +35,24 (+0,72%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
84,94 -0,30 (-0,35%) Oro
2.342,10 +10,90 (+0,47%) Bitcoin EUR
57.209,41 -2.664,64 (-4,45%)
Damon Technology Group Co.,Ltd. (688360.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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 12,38 | 12,41 | 11,63 | 11,67 | 11,67 | 1.894.205 |
| 21 jun 2024 | 12,50 | 12,65 | 12,22 | 12,41 | 12,41 | 1.885.862 |
| 20 jun 2024 | 12,68 | 13,29 | 12,60 | 12,70 | 12,70 | 2.802.414 |
| 19 jun 2024 | 12,28 | 12,91 | 12,12 | 12,71 | 12,71 | 2.365.761 |
| 18 jun 2024 | 12,00 | 12,48 | 11,85 | 12,37 | 12,37 | 620.667 |
| 17 jun 2024 | 12,12 | 12,29 | 12,01 | 12,26 | 12,26 | 838.612 |
| 14 jun 2024 | 12,25 | 12,35 | 11,97 | 12,16 | 12,16 | 1.045.815 |
| 13 jun 2024 | 11,88 | 12,50 | 11,81 | 12,25 | 12,25 | 1.844.180 |
| 12 jun 2024 | 11,66 | 12,20 | 11,66 | 11,90 | 11,90 | 1.286.424 |
| 11 jun 2024 | 11,51 | 11,73 | 11,27 | 11,70 | 11,70 | 750.018 |
| 07 jun 2024 | 11,40 | 11,76 | 11,40 | 11,70 | 11,70 | 1.180.944 |
| 06 jun 2024 | 12,12 | 12,17 | 11,11 | 11,42 | 11,42 | 3.097.692 |
| 05 jun 2024 | 12,28 | 12,49 | 12,00 | 12,08 | 12,08 | 1.240.400 |
| 04 jun 2024 | 12,44 | 12,55 | 12,06 | 12,36 | 12,36 | 1.566.413 |
| 03 jun 2024 | 13,05 | 13,05 | 12,35 | 12,44 | 12,44 | 1.966.911 |
| 31 may 2024 | 12,77 | 13,12 | 12,77 | 12,89 | 12,89 | 1.935.830 |
| 30 may 2024 | 13,16 | 13,19 | 12,76 | 12,87 | 12,87 | 1.409.351 |
| 29 may 2024 | 13,00 | 13,41 | 12,77 | 13,16 | 13,16 | 2.116.201 |
| 29 may 2024 | 0.25 Dividendo | |||||
| 29 may 2024 | 1.4:1 Split de acciones | |||||
| 28 may 2024 | 13,54 | 13,57 | 13,14 | 13,23 | 12,98 | 2.748.981 |
| 27 may 2024 | 13,83 | 13,96 | 13,11 | 13,67 | 13,41 | 6.401.297 |
| 24 may 2024 | 12,98 | 13,77 | 12,83 | 13,33 | 13,08 | 6.448.832 |
| 23 may 2024 | 12,70 | 13,19 | 12,64 | 12,94 | 12,69 | 3.954.224 |
| 22 may 2024 | 12,60 | 12,70 | 12,37 | 12,61 | 12,37 | 1.461.072 |
| 21 may 2024 | 12,76 | 12,77 | 12,43 | 12,51 | 12,28 | 1.722.772 |
| 20 may 2024 | 12,16 | 12,83 | 12,16 | 12,74 | 12,50 | 2.389.150 |
| 17 may 2024 | 12,46 | 12,49 | 12,09 | 12,38 | 12,14 | 1.920.861 |
| 16 may 2024 | 12,93 | 13,01 | 12,37 | 12,40 | 12,17 | 3.204.367 |
| 15 may 2024 | 13,23 | 13,39 | 12,76 | 12,77 | 12,53 | 3.946.857 |
| 14 may 2024 | 12,13 | 13,27 | 12,13 | 13,04 | 12,80 | 5.977.882 |
| 13 may 2024 | 12,07 | 12,64 | 11,79 | 12,24 | 12,01 | 3.194.473 |
| 10 may 2024 | 12,14 | 12,17 | 11,94 | 12,04 | 11,81 | 980.512 |
| 09 may 2024 | 11,89 | 12,14 | 11,89 | 12,06 | 11,83 | 1.174.761 |
| 08 may 2024 | 12,11 | 12,14 | 11,89 | 11,89 | 11,67 | 1.218.827 |
| 07 may 2024 | 12,04 | 12,26 | 12,04 | 12,11 | 11,88 | 1.729.831 |
| 06 may 2024 | 11,99 | 12,25 | 11,98 | 12,22 | 11,99 | 1.962.746 |
| 30 abr 2024 | 11,81 | 12,01 | 11,64 | 11,94 | 11,71 | 2.439.852 |
| 29 abr 2024 | 11,27 | 11,87 | 11,18 | 11,80 | 11,58 | 2.714.829 |
| 26 abr 2024 | 11,14 | 11,25 | 11,04 | 11,17 | 10,96 | 1.685.713 |
| 25 abr 2024 | 11,11 | 11,23 | 10,95 | 11,16 | 10,95 | 1.562.981 |
| 24 abr 2024 | 10,91 | 11,13 | 10,91 | 11,06 | 10,86 | 1.701.560 |
| 23 abr 2024 | 10,81 | 11,03 | 10,79 | 10,96 | 10,75 | 2.154.153 |
| 22 abr 2024 | 11,06 | 11,06 | 10,55 | 10,81 | 10,61 | 1.958.839 |
| 19 abr 2024 | 10,90 | 10,99 | 10,68 | 10,81 | 10,60 | 1.021.251 |
| 18 abr 2024 | 11,09 | 11,16 | 10,79 | 10,95 | 10,74 | 1.291.340 |
| 17 abr 2024 | 10,42 | 10,91 | 10,31 | 10,90 | 10,69 | 1.480.960 |
| 16 abr 2024 | 10,51 | 10,60 | 10,08 | 10,22 | 10,03 | 1.932.015 |
| 15 abr 2024 | 11,56 | 11,84 | 10,57 | 10,79 | 10,59 | 2.090.384 |
| 12 abr 2024 | 11,39 | 11,66 | 11,31 | 11,31 | 11,10 | 749.490 |
| 11 abr 2024 | 11,23 | 11,66 | 11,19 | 11,49 | 11,27 | 888.335 |
| 10 abr 2024 | 11,66 | 11,75 | 11,21 | 11,34 | 11,13 | 1.017.737 |
| 09 abr 2024 | 11,49 | 11,68 | 11,39 | 11,61 | 11,39 | 1.077.025 |
| 08 abr 2024 | 12,02 | 12,02 | 11,49 | 11,49 | 11,28 | 1.126.125 |
| 03 abr 2024 | 12,21 | 12,24 | 11,86 | 11,96 | 11,74 | 984.600 |
| 02 abr 2024 | 12,09 | 12,14 | 11,94 | 12,06 | 11,84 | 985.712 |
| 01 abr 2024 | 11,96 | 12,18 | 11,89 | 12,06 | 11,83 | 1.225.046 |
| 29 mar 2024 | 11,66 | 11,85 | 11,54 | 11,87 | 11,65 | 653.086 |
| 28 mar 2024 | 11,42 | 11,90 | 11,19 | 11,66 | 11,44 | 1.543.024 |
| 27 mar 2024 | 11,91 | 11,96 | 11,17 | 11,17 | 10,96 | 1.277.851 |
| 26 mar 2024 | 11,86 | 12,06 | 11,61 | 11,89 | 11,67 | 1.095.830 |
| 25 mar 2024 | 12,27 | 12,32 | 11,88 | 11,88 | 11,65 | 1.827.439 |
| 22 mar 2024 | 12,59 | 12,60 | 12,24 | 12,26 | 12,03 | 1.201.537 |
| 21 mar 2024 | 12,69 | 12,71 | 12,41 | 12,56 | 12,32 | 1.441.214 |
| 20 mar 2024 | 12,66 | 12,72 | 12,54 | 12,64 | 12,40 | 1.127.753 |
| 19 mar 2024 | 12,77 | 12,77 | 12,57 | 12,61 | 12,38 | 1.361.078 |
| 18 mar 2024 | 12,49 | 12,79 | 12,43 | 12,77 | 12,53 | 1.971.484 |
| 15 mar 2024 | 12,08 | 12,57 | 12,08 | 12,54 | 12,30 | 1.680.785 |
| 14 mar 2024 | 12,29 | 12,48 | 11,96 | 12,20 | 11,97 | 1.588.133 |
| 13 mar 2024 | 12,39 | 12,43 | 12,21 | 12,34 | 12,11 | 947.707 |
| 12 mar 2024 | 12,32 | 12,43 | 12,07 | 12,41 | 12,18 | 1.681.817 |
| 11 mar 2024 | 12,11 | 12,26 | 11,92 | 12,26 | 12,03 | 1.502.961 |
| 08 mar 2024 | 12,20 | 12,21 | 11,89 | 12,09 | 11,86 | 1.342.691 |
| 07 mar 2024 | 12,28 | 12,50 | 12,01 | 12,11 | 11,89 | 1.818.313 |
| 06 mar 2024 | 12,09 | 12,32 | 11,89 | 12,25 | 12,02 | 1.588.248 |
| 05 mar 2024 | 12,14 | 12,18 | 11,96 | 11,98 | 11,75 | 1.151.943 |
| 04 mar 2024 | 12,41 | 12,49 | 12,04 | 12,27 | 12,04 | 1.631.904 |
| 01 mar 2024 | 12,45 | 12,64 | 12,14 | 12,36 | 12,12 | 2.261.996 |
| 29 feb 2024 | 11,44 | 12,26 | 11,42 | 12,21 | 11,98 | 2.510.285 |
| 28 feb 2024 | 12,64 | 12,82 | 11,45 | 11,50 | 11,28 | 3.828.711 |
| 27 feb 2024 | 12,56 | 12,99 | 12,29 | 12,69 | 12,45 | 3.473.152 |
| 26 feb 2024 | 12,39 | 12,96 | 12,26 | 12,56 | 12,33 | 5.144.524 |
| 23 feb 2024 | 11,14 | 11,56 | 11,13 | 11,54 | 11,32 | 1.372.947 |
| 22 feb 2024 | 10,85 | 11,07 | 10,77 | 11,05 | 10,84 | 1.118.324 |
| 21 feb 2024 | 10,60 | 11,19 | 10,59 | 10,76 | 10,56 | 1.546.304 |
| 20 feb 2024 | 10,68 | 10,80 | 10,55 | 10,74 | 10,54 | 925.786 |
| 19 feb 2024 | 10,91 | 11,21 | 10,68 | 10,74 | 10,53 | 2.260.255 |
| 08 feb 2024 | 9,29 | 10,55 | 9,16 | 10,45 | 10,25 | 2.659.578 |
| 07 feb 2024 | 9,52 | 9,69 | 9,09 | 9,23 | 9,05 | 2.803.442 |
| 06 feb 2024 | 9,29 | 9,97 | 8,59 | 9,52 | 9,34 | 2.516.889 |
| 05 feb 2024 | 10,59 | 10,60 | 8,71 | 9,29 | 9,11 | 3.783.791 |
| 02 feb 2024 | 11,08 | 11,34 | 10,27 | 10,74 | 10,53 | 1.390.520 |
| 01 feb 2024 | 11,36 | 11,49 | 10,99 | 11,20 | 10,99 | 1.222.207 |
| 31 ene 2024 | 12,06 | 12,06 | 11,38 | 11,39 | 11,18 | 1.360.991 |
| 30 ene 2024 | 12,46 | 12,49 | 12,06 | 12,14 | 11,91 | 1.023.279 |
| 29 ene 2024 | 13,12 | 13,12 | 12,44 | 12,44 | 12,21 | 1.340.992 |
| 26 ene 2024 | 13,01 | 13,17 | 12,76 | 12,94 | 12,70 | 1.139.801 |
| 25 ene 2024 | 12,47 | 12,97 | 12,28 | 12,97 | 12,73 | 1.540.851 |
| 24 ene 2024 | 12,46 | 12,46 | 11,79 | 12,38 | 12,14 | 1.680.926 |
| 23 ene 2024 | 12,49 | 12,50 | 11,99 | 12,21 | 11,98 | 1.943.328 |
| *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.