Mercados españoles cerrados
S&P 500
5.299,89 +53,21 (+1,01%) Nasdaq
16.725,71 +214,53 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.464,11 +4.060,92 (+7,20%)
Yuanjie Semiconductor Technology Co., Ltd. (688498.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 129,65 | 132,78 | 128,00 | 129,69 | 129,69 | 1.857.059 |
| 14 may 2024 | 141,00 | 142,00 | 128,70 | 129,00 | 129,00 | 3.648.137 |
| 13 may 2024 | 138,00 | 142,60 | 137,12 | 140,80 | 140,80 | 2.031.558 |
| 10 may 2024 | 143,02 | 146,00 | 137,70 | 138,90 | 138,90 | 2.683.905 |
| 09 may 2024 | 139,62 | 146,30 | 139,14 | 145,21 | 145,21 | 2.283.038 |
| 08 may 2024 | 139,19 | 143,84 | 138,58 | 140,50 | 140,50 | 1.910.419 |
| 07 may 2024 | 148,00 | 149,75 | 140,06 | 141,31 | 141,31 | 3.313.887 |
| 06 may 2024 | 152,00 | 153,19 | 146,00 | 146,98 | 146,98 | 3.612.852 |
| 30 abr 2024 | 149,30 | 155,59 | 149,30 | 152,74 | 152,74 | 3.668.647 |
| 29 abr 2024 | 154,94 | 161,80 | 147,57 | 149,30 | 149,30 | 5.012.430 |
| 26 abr 2024 | 148,80 | 160,18 | 147,50 | 154,55 | 154,55 | 6.782.947 |
| 25 abr 2024 | 139,40 | 141,88 | 138,00 | 140,21 | 140,21 | 2.150.360 |
| 24 abr 2024 | 133,50 | 144,00 | 132,15 | 141,59 | 141,59 | 4.175.875 |
| 23 abr 2024 | 135,00 | 137,18 | 131,10 | 132,07 | 132,07 | 2.923.613 |
| 22 abr 2024 | 125,20 | 133,88 | 120,20 | 132,50 | 132,50 | 2.870.452 |
| 19 abr 2024 | 139,99 | 142,66 | 132,24 | 135,08 | 135,08 | 2.656.334 |
| 18 abr 2024 | 138,00 | 144,80 | 136,12 | 139,33 | 139,33 | 3.733.109 |
| 17 abr 2024 | 123,33 | 142,58 | 123,33 | 142,49 | 142,49 | 5.952.037 |
| 16 abr 2024 | 126,30 | 128,29 | 121,01 | 122,19 | 122,19 | 2.655.645 |
| 15 abr 2024 | 123,30 | 131,28 | 123,18 | 128,53 | 128,53 | 4.653.827 |
| 12 abr 2024 | 124,08 | 129,00 | 121,00 | 125,01 | 125,01 | 4.239.647 |
| 11 abr 2024 | 116,30 | 124,96 | 115,41 | 120,90 | 120,90 | 4.235.439 |
| 10 abr 2024 | 115,52 | 115,98 | 112,02 | 115,41 | 115,41 | 2.419.325 |
| 09 abr 2024 | 117,04 | 119,78 | 113,30 | 115,84 | 115,84 | 2.876.295 |
| 08 abr 2024 | 115,82 | 121,95 | 114,51 | 119,29 | 119,29 | 3.219.783 |
| 03 abr 2024 | 119,00 | 120,80 | 114,11 | 115,82 | 115,82 | 2.236.093 |
| 02 abr 2024 | 127,00 | 127,00 | 119,00 | 120,09 | 120,09 | 3.036.975 |
| 01 abr 2024 | 126,00 | 129,00 | 123,20 | 126,12 | 126,12 | 3.584.891 |
| 29 mar 2024 | 126,48 | 127,98 | 123,45 | 125,00 | 125,00 | 1.326.474 |
| 28 mar 2024 | 122,10 | 129,60 | 120,50 | 128,12 | 128,12 | 3.801.335 |
| 27 mar 2024 | 133,68 | 133,96 | 121,38 | 122,17 | 122,17 | 4.681.141 |
| 26 mar 2024 | 144,00 | 146,96 | 131,17 | 133,70 | 133,70 | 4.990.083 |
| 25 mar 2024 | 154,00 | 154,43 | 143,00 | 144,52 | 144,52 | 5.149.804 |
| 22 mar 2024 | 163,40 | 167,40 | 152,01 | 156,40 | 156,40 | 5.210.204 |
| 21 mar 2024 | 165,00 | 169,88 | 163,00 | 165,74 | 165,74 | 3.001.502 |
| 20 mar 2024 | 164,22 | 172,70 | 163,18 | 166,36 | 166,36 | 3.908.959 |
| 19 mar 2024 | 161,03 | 172,00 | 157,00 | 166,44 | 166,44 | 5.135.303 |
| 18 mar 2024 | 159,00 | 171,88 | 158,89 | 164,99 | 164,99 | 5.124.499 |
| 15 mar 2024 | 147,00 | 163,55 | 144,00 | 162,00 | 162,00 | 5.451.915 |
| 14 mar 2024 | 143,88 | 153,00 | 143,88 | 148,60 | 148,60 | 4.060.319 |
| 13 mar 2024 | 154,15 | 155,00 | 147,00 | 148,05 | 148,05 | 3.633.359 |
| 12 mar 2024 | 153,53 | 155,54 | 147,01 | 150,20 | 150,20 | 3.090.330 |
| 11 mar 2024 | 146,10 | 158,00 | 143,48 | 154,54 | 154,54 | 5.143.444 |
| 08 mar 2024 | 153,00 | 156,66 | 148,60 | 154,00 | 154,00 | 4.023.738 |
| 07 mar 2024 | 158,50 | 162,29 | 149,20 | 149,20 | 149,20 | 4.616.106 |
| 06 mar 2024 | 157,65 | 166,01 | 154,01 | 161,99 | 161,99 | 3.914.521 |
| 05 mar 2024 | 160,50 | 175,75 | 155,91 | 158,34 | 158,34 | 6.277.783 |
| 04 mar 2024 | 160,00 | 173,80 | 154,88 | 165,50 | 165,50 | 6.211.329 |
| 01 mar 2024 | 145,03 | 162,88 | 145,03 | 158,00 | 158,00 | 6.247.661 |
| 29 feb 2024 | 135,00 | 146,88 | 135,00 | 143,49 | 143,49 | 4.604.335 |
| 28 feb 2024 | 142,60 | 154,87 | 137,00 | 137,60 | 137,60 | 5.585.699 |
| 27 feb 2024 | 138,37 | 148,00 | 135,00 | 146,00 | 146,00 | 5.222.936 |
| 26 feb 2024 | 132,40 | 149,70 | 130,00 | 140,45 | 140,45 | 5.259.021 |
| 23 feb 2024 | 132,68 | 135,90 | 128,00 | 133,92 | 133,92 | 5.713.377 |
| 22 feb 2024 | 133,00 | 135,98 | 126,00 | 129,00 | 129,00 | 4.435.984 |
| 21 feb 2024 | 124,44 | 129,82 | 123,00 | 126,00 | 126,00 | 4.439.534 |
| 20 feb 2024 | 129,66 | 138,60 | 125,03 | 129,65 | 129,65 | 8.076.840 |
| 19 feb 2024 | 105,50 | 120,00 | 103,50 | 120,00 | 120,00 | 5.622.645 |
| 08 feb 2024 | 92,07 | 105,00 | 89,98 | 100,00 | 100,00 | 4.040.082 |
| 07 feb 2024 | 92,58 | 98,40 | 88,00 | 88,26 | 88,26 | 3.335.873 |
| 06 feb 2024 | 83,76 | 93,25 | 80,51 | 92,58 | 92,58 | 3.653.438 |
| 05 feb 2024 | 94,00 | 96,00 | 83,53 | 85,98 | 85,98 | 3.473.139 |
| 02 feb 2024 | 103,56 | 104,88 | 93,50 | 97,29 | 97,29 | 2.742.085 |
| 01 feb 2024 | 96,50 | 107,69 | 95,82 | 103,65 | 103,65 | 3.947.725 |
| 31 ene 2024 | 99,76 | 103,00 | 96,01 | 96,07 | 96,07 | 3.043.318 |
| 30 ene 2024 | 113,12 | 114,97 | 102,00 | 102,65 | 102,65 | 4.445.565 |
| 29 ene 2024 | 138,00 | 138,50 | 113,13 | 114,19 | 114,19 | 3.839.590 |
| 26 ene 2024 | 141,60 | 145,00 | 138,23 | 140,00 | 140,00 | 2.131.268 |
| 25 ene 2024 | 141,40 | 147,00 | 137,88 | 143,87 | 143,87 | 2.771.839 |
| 24 ene 2024 | 144,99 | 145,89 | 135,10 | 141,56 | 141,56 | 3.239.289 |
| 23 ene 2024 | 137,00 | 147,88 | 135,00 | 144,45 | 144,45 | 4.043.424 |
| 22 ene 2024 | 141,99 | 146,51 | 135,40 | 137,27 | 137,27 | 2.937.271 |
| 19 ene 2024 | 145,12 | 149,05 | 138,72 | 138,89 | 138,89 | 3.056.980 |
| 18 ene 2024 | 130,92 | 149,88 | 130,70 | 147,05 | 147,05 | 4.778.778 |
| 17 ene 2024 | 142,00 | 142,00 | 133,00 | 134,40 | 134,40 | 1.788.792 |
| 16 ene 2024 | 146,66 | 146,66 | 137,00 | 142,70 | 142,70 | 2.843.198 |
| 15 ene 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
| 12 ene 2024 | 150,00 | 150,40 | 142,00 | 143,80 | 143,80 | 2.933.461 |
| 11 ene 2024 | 138,95 | 153,50 | 138,31 | 151,00 | 151,00 | 4.942.395 |
| 10 ene 2024 | 142,27 | 147,18 | 138,01 | 139,79 | 139,79 | 2.524.940 |
| 09 ene 2024 | 135,00 | 146,38 | 135,00 | 142,27 | 142,27 | 3.297.677 |
| 08 ene 2024 | 138,86 | 138,86 | 132,01 | 133,27 | 133,27 | 1.465.446 |
| 05 ene 2024 | 145,98 | 147,30 | 137,74 | 139,00 | 139,00 | 1.737.314 |
| 04 ene 2024 | 152,00 | 152,00 | 146,81 | 147,03 | 147,03 | 1.486.784 |
| 03 ene 2024 | 149,96 | 153,23 | 144,00 | 152,51 | 152,51 | 4.040.863 |
| 02 ene 2024 | 153,30 | 156,18 | 146,99 | 148,00 | 148,00 | 3.149.572 |
| 29 dic 2023 | 141,12 | 150,48 | 141,12 | 148,98 | 148,98 | 3.151.570 |
| 28 dic 2023 | 137,00 | 144,00 | 135,80 | 142,10 | 142,10 | 3.108.008 |
| 27 dic 2023 | 136,47 | 138,45 | 134,98 | 137,08 | 137,08 | 1.782.546 |
| 26 dic 2023 | 137,47 | 138,20 | 130,46 | 136,70 | 136,70 | 2.182.946 |
| 25 dic 2023 | 133,00 | 139,20 | 132,30 | 136,46 | 136,46 | 2.142.996 |
| 22 dic 2023 | 135,95 | 138,50 | 131,18 | 131,94 | 131,94 | 2.087.742 |
| 21 dic 2023 | 148,00 | 148,00 | 130,00 | 137,30 | 137,30 | 3.541.813 |
| 20 dic 2023 | 154,51 | 157,14 | 149,80 | 149,80 | 149,80 | 1.072.472 |
| 19 dic 2023 | 155,00 | 157,93 | 152,11 | 155,15 | 155,15 | 1.134.453 |
| 18 dic 2023 | 164,39 | 164,70 | 155,76 | 156,51 | 156,51 | 1.294.547 |
| 15 dic 2023 | 172,00 | 174,67 | 160,41 | 163,25 | 163,25 | 1.895.316 |
| 14 dic 2023 | 172,61 | 177,48 | 170,00 | 172,00 | 172,00 | 1.509.493 |
| 13 dic 2023 | 180,00 | 180,66 | 172,29 | 172,29 | 172,29 | 1.388.079 |
| 12 dic 2023 | 181,37 | 187,37 | 177,00 | 180,30 | 180,30 | 2.043.385 |
| *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.