Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.574,66 +809,82 (+1,43%)
Qingdao Gaoce Technology Co., Ltd (688556.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 | 12,17 | 12,36 | 11,81 | 11,89 | 11,89 | 12.812.074 |
| 27 jun 2024 | 12,68 | 12,69 | 12,17 | 12,18 | 12,18 | 11.096.474 |
| 26 jun 2024 | 12,50 | 12,79 | 12,24 | 12,70 | 12,70 | 9.366.112 |
| 25 jun 2024 | 12,75 | 12,79 | 12,36 | 12,46 | 12,46 | 8.247.196 |
| 24 jun 2024 | 13,12 | 13,17 | 12,65 | 12,68 | 12,68 | 11.557.657 |
| 21 jun 2024 | 13,71 | 13,87 | 13,28 | 13,30 | 13,30 | 7.699.960 |
| 20 jun 2024 | 14,12 | 14,14 | 13,64 | 13,66 | 13,66 | 8.752.937 |
| 19 jun 2024 | 14,75 | 14,75 | 14,12 | 14,16 | 14,16 | 9.666.140 |
| 18 jun 2024 | 14,60 | 14,94 | 14,60 | 14,75 | 14,75 | 4.484.394 |
| 17 jun 2024 | 14,45 | 14,80 | 14,41 | 14,66 | 14,66 | 5.267.575 |
| 14 jun 2024 | 14,75 | 14,76 | 14,41 | 14,68 | 14,68 | 6.018.926 |
| 13 jun 2024 | 15,10 | 15,15 | 14,65 | 14,76 | 14,76 | 9.847.502 |
| 12 jun 2024 | 15,20 | 15,24 | 15,03 | 15,10 | 15,10 | 4.313.466 |
| 11 jun 2024 | 14,69 | 15,17 | 14,51 | 15,11 | 15,11 | 7.517.312 |
| 07 jun 2024 | 14,98 | 15,03 | 14,50 | 14,68 | 14,68 | 7.564.094 |
| 06 jun 2024 | 15,54 | 15,76 | 14,78 | 14,90 | 14,90 | 10.991.799 |
| 05 jun 2024 | 15,76 | 15,94 | 15,50 | 15,54 | 15,54 | 4.882.870 |
| 04 jun 2024 | 15,80 | 15,95 | 15,69 | 15,84 | 15,84 | 3.954.893 |
| 03 jun 2024 | 16,14 | 16,14 | 15,77 | 15,90 | 15,90 | 4.367.450 |
| 31 may 2024 | 16,26 | 16,30 | 16,08 | 16,09 | 16,09 | 4.226.830 |
| 30 may 2024 | 16,28 | 16,44 | 16,11 | 16,22 | 16,22 | 4.806.565 |
| 29 may 2024 | 16,05 | 16,79 | 16,05 | 16,33 | 16,33 | 8.455.990 |
| 28 may 2024 | 16,06 | 16,33 | 15,91 | 16,04 | 16,04 | 4.685.526 |
| 27 may 2024 | 16,16 | 16,22 | 15,68 | 16,07 | 16,07 | 6.265.462 |
| 24 may 2024 | 16,36 | 16,69 | 16,15 | 16,18 | 16,18 | 6.408.652 |
| 23 may 2024 | 17,07 | 17,07 | 16,29 | 16,37 | 16,37 | 9.399.411 |
| 22 may 2024 | 16,27 | 17,26 | 16,27 | 17,05 | 17,05 | 14.660.940 |
| 21 may 2024 | 16,59 | 16,59 | 16,15 | 16,19 | 16,19 | 4.777.866 |
| 20 may 2024 | 16,35 | 16,90 | 16,31 | 16,59 | 16,59 | 6.383.543 |
| 17 may 2024 | 16,46 | 16,56 | 16,14 | 16,48 | 16,48 | 6.218.924 |
| 16 may 2024 | 16,51 | 16,80 | 16,38 | 16,56 | 16,56 | 5.615.441 |
| 15 may 2024 | 16,53 | 16,81 | 16,48 | 16,48 | 16,48 | 4.055.478 |
| 14 may 2024 | 16,70 | 16,96 | 16,51 | 16,63 | 16,63 | 5.548.262 |
| 13 may 2024 | 17,03 | 17,31 | 16,70 | 16,77 | 16,77 | 8.346.794 |
| 10 may 2024 | 17,61 | 17,74 | 17,05 | 17,26 | 17,26 | 7.665.848 |
| 09 may 2024 | 17,10 | 17,89 | 17,10 | 17,52 | 17,52 | 10.327.044 |
| 08 may 2024 | 17,67 | 17,70 | 17,12 | 17,20 | 17,20 | 6.523.478 |
| 08 may 2024 | 0.28125 Dividendo | |||||
| 08 may 2024 | 1.6:1 Split de acciones | |||||
| 07 may 2024 | 17,93 | 17,98 | 17,71 | 17,89 | 17,61 | 8.282.252 |
| 06 may 2024 | 17,82 | 18,16 | 17,82 | 17,90 | 17,62 | 9.192.945 |
| 30 abr 2024 | 18,00 | 18,14 | 17,60 | 17,74 | 17,46 | 6.944.550 |
| 29 abr 2024 | 17,42 | 18,29 | 17,34 | 18,04 | 17,75 | 11.846.521 |
| 26 abr 2024 | 17,09 | 17,42 | 16,90 | 17,39 | 17,11 | 12.099.160 |
| 25 abr 2024 | 16,78 | 17,26 | 16,57 | 17,06 | 16,79 | 11.606.774 |
| 24 abr 2024 | 17,26 | 17,29 | 16,56 | 16,80 | 16,54 | 18.754.116 |
| 23 abr 2024 | 18,19 | 18,42 | 17,93 | 18,31 | 18,02 | 6.804.763 |
| 22 abr 2024 | 17,94 | 18,56 | 17,81 | 18,20 | 17,91 | 6.909.561 |
| 19 abr 2024 | 18,23 | 18,23 | 17,72 | 17,96 | 17,68 | 8.834.555 |
| 18 abr 2024 | 18,44 | 18,52 | 17,98 | 18,33 | 18,04 | 8.916.832 |
| 17 abr 2024 | 18,12 | 18,59 | 18,10 | 18,51 | 18,22 | 8.450.520 |
| 16 abr 2024 | 18,43 | 18,50 | 17,88 | 17,91 | 17,63 | 10.729.062 |
| 15 abr 2024 | 18,03 | 18,94 | 18,00 | 18,51 | 18,22 | 12.909.080 |
| 12 abr 2024 | 18,49 | 18,56 | 17,81 | 17,86 | 17,58 | 9.330.267 |
| 11 abr 2024 | 18,25 | 18,75 | 18,14 | 18,48 | 18,18 | 7.470.081 |
| 10 abr 2024 | 18,81 | 18,83 | 18,15 | 18,31 | 18,02 | 7.847.852 |
| 09 abr 2024 | 18,38 | 18,91 | 18,29 | 18,83 | 18,53 | 7.768.020 |
| 08 abr 2024 | 18,92 | 18,94 | 18,29 | 18,29 | 18,00 | 9.461.812 |
| 03 abr 2024 | 19,33 | 19,34 | 18,81 | 18,94 | 18,65 | 9.951.360 |
| 02 abr 2024 | 19,89 | 19,98 | 19,19 | 19,33 | 19,02 | 13.511.211 |
| 01 abr 2024 | 19,34 | 20,12 | 19,34 | 19,89 | 19,58 | 13.873.267 |
| 29 mar 2024 | 19,72 | 19,76 | 19,07 | 19,42 | 19,11 | 9.397.963 |
| 28 mar 2024 | 19,88 | 20,74 | 19,81 | 19,82 | 19,51 | 19.193.745 |
| 27 mar 2024 | 20,81 | 20,94 | 20,06 | 20,14 | 19,83 | 26.006.651 |
| 26 mar 2024 | 19,55 | 20,35 | 19,49 | 20,22 | 19,90 | 17.450.924 |
| 25 mar 2024 | 18,99 | 20,00 | 18,79 | 19,56 | 19,25 | 16.477.966 |
| 22 mar 2024 | 19,56 | 19,67 | 18,83 | 18,86 | 18,57 | 10.749.491 |
| 21 mar 2024 | 19,94 | 20,00 | 19,47 | 19,62 | 19,31 | 10.262.790 |
| 20 mar 2024 | 19,94 | 20,23 | 19,83 | 19,94 | 19,63 | 7.502.206 |
| 19 mar 2024 | 20,40 | 20,61 | 19,92 | 19,96 | 19,64 | 10.375.963 |
| 18 mar 2024 | 19,94 | 20,30 | 19,74 | 20,30 | 19,98 | 10.620.150 |
| 15 mar 2024 | 19,85 | 19,99 | 19,60 | 19,87 | 19,56 | 8.366.009 |
| 14 mar 2024 | 20,09 | 20,44 | 19,69 | 19,96 | 19,64 | 10.483.971 |
| 13 mar 2024 | 20,29 | 20,29 | 20,03 | 20,10 | 19,78 | 8.962.214 |
| 12 mar 2024 | 20,24 | 20,39 | 19,81 | 20,26 | 19,94 | 14.945.129 |
| 11 mar 2024 | 19,56 | 20,27 | 19,48 | 20,14 | 19,83 | 20.489.128 |
| 08 mar 2024 | 18,81 | 19,42 | 18,81 | 19,34 | 19,03 | 12.838.016 |
| 07 mar 2024 | 19,24 | 19,53 | 18,80 | 18,80 | 18,50 | 10.872.822 |
| 06 mar 2024 | 18,89 | 19,75 | 18,77 | 19,22 | 18,92 | 12.256.230 |
| 05 mar 2024 | 19,17 | 19,18 | 18,74 | 18,92 | 18,63 | 10.896.691 |
| 04 mar 2024 | 19,49 | 19,62 | 19,14 | 19,31 | 19,00 | 10.102.758 |
| 01 mar 2024 | 19,41 | 19,54 | 19,11 | 19,38 | 19,07 | 10.606.388 |
| 29 feb 2024 | 18,48 | 19,48 | 18,37 | 19,48 | 19,17 | 13.817.008 |
| 28 feb 2024 | 19,94 | 20,38 | 18,51 | 18,51 | 18,22 | 20.079.126 |
| 27 feb 2024 | 18,94 | 19,69 | 18,93 | 19,68 | 19,37 | 14.818.086 |
| 26 feb 2024 | 18,77 | 19,13 | 18,39 | 18,81 | 18,52 | 12.514.427 |
| 23 feb 2024 | 18,38 | 18,84 | 18,18 | 18,68 | 18,39 | 10.912.142 |
| 22 feb 2024 | 17,86 | 18,61 | 17,86 | 18,31 | 18,02 | 8.790.852 |
| 21 feb 2024 | 17,78 | 18,74 | 17,51 | 18,02 | 17,74 | 12.679.334 |
| 20 feb 2024 | 17,88 | 17,98 | 17,53 | 17,91 | 17,62 | 7.828.139 |
| 19 feb 2024 | 18,66 | 18,71 | 17,76 | 17,98 | 17,70 | 12.254.302 |
| 08 feb 2024 | 17,68 | 18,91 | 17,57 | 18,38 | 18,09 | 17.166.150 |
| 07 feb 2024 | 16,69 | 17,56 | 16,66 | 17,42 | 17,15 | 15.911.830 |
| 06 feb 2024 | 15,16 | 16,67 | 15,06 | 16,58 | 16,31 | 14.595.529 |
| 05 feb 2024 | 15,95 | 16,04 | 14,56 | 15,30 | 15,06 | 16.089.948 |
| 02 feb 2024 | 16,74 | 17,08 | 15,53 | 16,05 | 15,80 | 12.433.796 |
| 01 feb 2024 | 16,75 | 17,41 | 16,69 | 16,84 | 16,57 | 12.015.204 |
| 31 ene 2024 | 17,60 | 17,93 | 16,81 | 16,82 | 16,55 | 10.811.667 |
| 30 ene 2024 | 17,92 | 18,36 | 17,56 | 17,60 | 17,32 | 11.787.064 |
| 29 ene 2024 | 19,06 | 19,20 | 17,74 | 17,80 | 17,52 | 15.755.236 |
| *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.