Mercados españoles cerrados en 8 hrs 29 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0734 -0,0002 (-0,02%) Petróleo Brent
85,94 -0,07 (-0,08%) Oro
2.339,00 -5,40 (-0,23%) Bitcoin EUR
56.937,32 -1.163,30 (-2,00%)
Changzhou Fusion New Material Co., Ltd. (688503.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 02:45PM CST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 30,00 | 30,00 | 28,88 | 29,16 | 29,16 | 1.570.489 |
| 24 jun 2024 | 31,00 | 31,22 | 29,80 | 29,94 | 29,94 | 1.354.648 |
| 21 jun 2024 | 31,63 | 32,08 | 31,10 | 31,27 | 31,27 | 1.325.890 |
| 20 jun 2024 | 32,31 | 32,61 | 31,21 | 31,33 | 31,33 | 2.121.802 |
| 19 jun 2024 | 33,43 | 33,43 | 32,42 | 32,53 | 32,53 | 1.608.962 |
| 18 jun 2024 | 33,47 | 34,56 | 33,01 | 33,32 | 33,32 | 2.320.599 |
| 17 jun 2024 | 33,55 | 35,10 | 33,09 | 33,20 | 33,20 | 3.070.239 |
| 14 jun 2024 | 35,89 | 36,62 | 33,81 | 33,99 | 33,99 | 4.192.332 |
| 13 jun 2024 | 35,36 | 37,15 | 34,37 | 36,23 | 36,23 | 2.132.464 |
| 12 jun 2024 | 34,83 | 35,06 | 34,13 | 34,80 | 34,80 | 734.796 |
| 11 jun 2024 | 34,30 | 34,76 | 33,55 | 34,68 | 34,68 | 928.543 |
| 11 jun 2024 | 1.13104 Dividendo | |||||
| 11 jun 2024 | 1.48:1 Split de acciones | |||||
| 07 jun 2024 | 35,86 | 36,49 | 34,90 | 35,10 | 33,97 | 1.239.861 |
| 06 jun 2024 | 36,99 | 37,23 | 35,84 | 35,86 | 34,70 | 909.397 |
| 05 jun 2024 | 37,47 | 38,36 | 37,01 | 37,03 | 35,83 | 978.621 |
| 04 jun 2024 | 37,10 | 37,89 | 36,75 | 37,85 | 36,63 | 1.158.669 |
| 03 jun 2024 | 38,18 | 38,31 | 36,84 | 37,34 | 36,14 | 1.572.917 |
| 31 may 2024 | 36,60 | 37,95 | 36,60 | 37,72 | 36,51 | 1.504.514 |
| 30 may 2024 | 37,16 | 37,67 | 36,57 | 36,76 | 35,57 | 1.024.493 |
| 29 may 2024 | 36,03 | 38,70 | 36,03 | 37,07 | 35,88 | 2.964.189 |
| 28 may 2024 | 35,20 | 36,95 | 35,14 | 36,00 | 34,84 | 1.455.633 |
| 27 may 2024 | 36,99 | 37,24 | 34,80 | 35,66 | 34,51 | 2.288.336 |
| 24 may 2024 | 38,30 | 39,05 | 36,98 | 37,06 | 35,87 | 2.467.925 |
| 23 may 2024 | 38,11 | 38,72 | 37,50 | 38,00 | 36,78 | 3.730.273 |
| 22 may 2024 | 35,88 | 38,49 | 35,87 | 38,01 | 36,78 | 3.997.361 |
| 21 may 2024 | 36,21 | 36,21 | 35,73 | 35,82 | 34,67 | 778.721 |
| 20 may 2024 | 37,03 | 37,57 | 36,11 | 36,21 | 35,04 | 1.229.629 |
| 17 may 2024 | 38,97 | 39,12 | 36,72 | 36,77 | 35,59 | 2.550.728 |
| 16 may 2024 | 37,95 | 39,52 | 36,83 | 39,05 | 37,79 | 1.837.159 |
| 15 may 2024 | 37,64 | 38,13 | 37,08 | 37,56 | 36,35 | 677.705 |
| 14 may 2024 | 37,57 | 37,87 | 36,65 | 37,64 | 36,42 | 1.294.810 |
| 13 may 2024 | 37,89 | 38,58 | 36,93 | 37,50 | 36,29 | 1.485.359 |
| 10 may 2024 | 38,57 | 39,12 | 37,43 | 38,21 | 36,98 | 1.638.151 |
| 09 may 2024 | 38,39 | 39,58 | 38,39 | 38,57 | 37,32 | 1.408.431 |
| 08 may 2024 | 38,85 | 39,11 | 38,04 | 38,14 | 36,91 | 1.194.845 |
| 07 may 2024 | 38,85 | 39,39 | 38,15 | 38,95 | 37,70 | 1.178.929 |
| 06 may 2024 | 37,57 | 38,74 | 37,43 | 38,54 | 37,30 | 1.526.443 |
| 30 abr 2024 | 56,50 | 56,50 | 55,03 | 55,24 | 53,46 | 863.320 |
| 29 abr 2024 | 53,00 | 56,30 | 52,99 | 56,20 | 54,39 | 2.507.882 |
| 26 abr 2024 | 50,55 | 55,00 | 50,55 | 54,05 | 52,31 | 1.964.113 |
| 25 abr 2024 | 51,40 | 52,50 | 50,45 | 50,98 | 49,34 | 969.110 |
| 24 abr 2024 | 53,44 | 53,44 | 50,50 | 51,33 | 49,68 | 1.941.493 |
| 23 abr 2024 | 52,34 | 53,48 | 51,20 | 53,14 | 51,43 | 1.228.414 |
| 22 abr 2024 | 54,00 | 54,43 | 52,20 | 52,32 | 50,63 | 983.487 |
| 19 abr 2024 | 56,77 | 56,77 | 52,80 | 53,60 | 51,87 | 1.760.842 |
| 18 abr 2024 | 57,14 | 57,57 | 56,03 | 56,95 | 55,11 | 718.754 |
| 17 abr 2024 | 55,10 | 57,50 | 55,10 | 57,14 | 55,30 | 1.537.391 |
| 16 abr 2024 | 56,70 | 56,96 | 53,22 | 54,68 | 52,92 | 1.968.971 |
| 15 abr 2024 | 57,01 | 57,78 | 55,80 | 57,00 | 55,16 | 1.489.795 |
| 12 abr 2024 | 59,22 | 59,22 | 56,55 | 56,67 | 54,84 | 1.443.802 |
| 11 abr 2024 | 56,51 | 59,59 | 56,21 | 58,63 | 56,74 | 2.038.411 |
| 10 abr 2024 | 59,10 | 61,60 | 56,58 | 57,35 | 55,50 | 4.040.900 |
| 09 abr 2024 | 57,19 | 59,42 | 56,61 | 59,29 | 57,38 | 2.240.358 |
| 08 abr 2024 | 55,58 | 57,50 | 55,06 | 56,27 | 54,46 | 1.307.141 |
| 03 abr 2024 | 56,00 | 57,45 | 55,05 | 56,31 | 54,50 | 1.882.513 |
| 02 abr 2024 | 57,21 | 57,75 | 54,50 | 56,42 | 54,60 | 3.551.662 |
| 01 abr 2024 | 58,20 | 61,00 | 56,77 | 57,41 | 55,56 | 2.872.770 |
| 29 mar 2024 | 57,97 | 58,96 | 56,80 | 57,59 | 55,73 | 674.329 |
| 28 mar 2024 | 57,61 | 59,95 | 57,36 | 57,62 | 55,76 | 1.972.672 |
| 27 mar 2024 | 61,62 | 62,00 | 57,30 | 57,60 | 55,74 | 1.965.720 |
| 26 mar 2024 | 61,00 | 62,25 | 59,00 | 62,00 | 60,00 | 2.647.422 |
| 25 mar 2024 | 58,97 | 61,98 | 58,36 | 60,77 | 58,81 | 1.896.093 |
| 22 mar 2024 | 60,00 | 60,50 | 58,05 | 59,11 | 57,21 | 1.238.894 |
| 21 mar 2024 | 60,46 | 61,14 | 59,82 | 59,95 | 58,02 | 1.193.003 |
| 20 mar 2024 | 60,00 | 61,33 | 59,58 | 60,52 | 58,57 | 1.614.113 |
| 19 mar 2024 | 61,63 | 62,70 | 59,60 | 60,59 | 58,64 | 3.581.507 |
| 18 mar 2024 | 62,24 | 62,70 | 59,50 | 62,56 | 60,54 | 3.374.278 |
| 15 mar 2024 | 60,93 | 61,98 | 58,99 | 61,59 | 59,61 | 3.441.671 |
| 14 mar 2024 | 64,03 | 67,56 | 60,70 | 61,30 | 59,32 | 3.908.118 |
| 13 mar 2024 | 61,99 | 65,10 | 61,50 | 64,30 | 62,23 | 2.073.856 |
| 12 mar 2024 | 61,69 | 65,38 | 59,80 | 62,43 | 60,42 | 3.445.058 |
| 11 mar 2024 | 61,00 | 63,18 | 59,61 | 62,41 | 60,40 | 3.983.430 |
| 08 mar 2024 | 55,00 | 60,90 | 55,00 | 60,40 | 58,45 | 4.471.448 |
| 07 mar 2024 | 55,78 | 58,00 | 54,50 | 54,61 | 52,85 | 1.829.992 |
| 06 mar 2024 | 54,30 | 58,33 | 53,51 | 56,01 | 54,21 | 3.686.467 |
| 05 mar 2024 | 55,00 | 56,97 | 53,55 | 54,61 | 52,85 | 2.693.991 |
| 04 mar 2024 | 53,30 | 55,99 | 52,88 | 55,70 | 53,91 | 2.370.196 |
| 01 mar 2024 | 53,05 | 54,50 | 52,50 | 53,30 | 51,58 | 1.965.839 |
| 29 feb 2024 | 50,10 | 53,56 | 50,05 | 53,31 | 51,59 | 2.217.515 |
| 28 feb 2024 | 53,02 | 54,65 | 50,08 | 50,08 | 48,47 | 3.267.893 |
| 27 feb 2024 | 49,19 | 53,66 | 48,60 | 53,22 | 51,51 | 3.400.582 |
| 26 feb 2024 | 48,60 | 50,77 | 47,67 | 49,73 | 48,13 | 2.981.848 |
| 23 feb 2024 | 50,80 | 52,95 | 49,70 | 50,63 | 49,00 | 2.700.728 |
| 22 feb 2024 | 48,47 | 51,37 | 48,09 | 50,30 | 48,68 | 2.769.745 |
| 21 feb 2024 | 46,74 | 49,89 | 46,20 | 48,05 | 46,50 | 2.372.251 |
| 20 feb 2024 | 47,01 | 47,99 | 45,90 | 47,11 | 45,59 | 1.535.151 |
| 19 feb 2024 | 45,01 | 47,46 | 44,89 | 47,36 | 45,83 | 2.903.514 |
| 08 feb 2024 | 42,75 | 46,10 | 42,02 | 45,73 | 44,26 | 4.113.781 |
| 07 feb 2024 | 43,12 | 44,39 | 41,69 | 42,60 | 41,23 | 4.375.146 |
| 06 feb 2024 | 38,08 | 43,34 | 38,08 | 43,00 | 41,61 | 4.077.298 |
| 05 feb 2024 | 39,88 | 40,36 | 35,30 | 37,35 | 36,15 | 3.691.348 |
| 02 feb 2024 | 43,55 | 43,86 | 38,70 | 40,42 | 39,12 | 4.239.430 |
| 01 feb 2024 | 42,98 | 45,01 | 42,58 | 43,64 | 42,23 | 3.206.889 |
| 31 ene 2024 | 45,25 | 46,43 | 43,20 | 43,51 | 42,11 | 3.586.095 |
| 30 ene 2024 | 45,89 | 47,48 | 45,03 | 45,55 | 44,08 | 2.725.757 |
| 29 ene 2024 | 51,88 | 51,88 | 45,88 | 46,00 | 44,52 | 5.047.187 |
| 26 ene 2024 | 52,71 | 53,97 | 51,56 | 51,65 | 49,99 | 2.815.055 |
| 25 ene 2024 | 52,55 | 53,24 | 50,68 | 52,50 | 50,81 | 4.796.309 |
| 24 ene 2024 | 57,70 | 58,16 | 51,47 | 53,00 | 51,29 | 6.261.695 |
| *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.