Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.743,53 -478,65 (-0,84%)
Trina Solar Co., Ltd. (688599.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17,17 | 17,31 | 16,91 | 16,92 | 16,92 | 17.385.107 |
| 27 jun 2024 | 17,73 | 17,76 | 17,15 | 17,21 | 17,21 | 18.253.526 |
| 26 jun 2024 | 17,42 | 18,19 | 17,11 | 17,85 | 17,85 | 28.381.125 |
| 25 jun 2024 | 17,40 | 17,47 | 16,86 | 16,99 | 16,99 | 15.980.485 |
| 24 jun 2024 | 17,93 | 17,99 | 17,36 | 17,36 | 17,36 | 23.757.873 |
| 21 jun 2024 | 18,42 | 18,84 | 18,23 | 18,26 | 18,26 | 19.904.602 |
| 20 jun 2024 | 18,96 | 18,96 | 18,16 | 18,22 | 18,22 | 22.474.764 |
| 20 jun 2024 | 0.633 Dividendo | |||||
| 19 jun 2024 | 20,07 | 20,08 | 19,43 | 19,51 | 18,88 | 24.363.503 |
| 18 jun 2024 | 20,12 | 20,40 | 20,04 | 20,07 | 19,42 | 19.097.789 |
| 17 jun 2024 | 20,48 | 20,56 | 20,02 | 20,18 | 19,53 | 23.225.775 |
| 14 jun 2024 | 20,52 | 21,08 | 20,06 | 20,75 | 20,08 | 33.135.985 |
| 13 jun 2024 | 20,33 | 20,81 | 20,23 | 20,58 | 19,91 | 22.468.266 |
| 12 jun 2024 | 20,43 | 20,43 | 20,01 | 20,29 | 19,63 | 16.127.116 |
| 11 jun 2024 | 20,21 | 20,50 | 19,89 | 20,42 | 19,76 | 16.401.324 |
| 07 jun 2024 | 20,85 | 20,93 | 19,92 | 20,34 | 19,68 | 26.534.311 |
| 06 jun 2024 | 21,41 | 21,72 | 20,21 | 20,84 | 20,16 | 34.252.044 |
| 05 jun 2024 | 21,66 | 21,94 | 21,44 | 21,49 | 20,79 | 18.228.867 |
| 04 jun 2024 | 22,00 | 22,30 | 21,55 | 21,91 | 21,20 | 27.904.035 |
| 03 jun 2024 | 21,88 | 22,02 | 21,43 | 21,89 | 21,18 | 22.225.256 |
| 31 may 2024 | 22,65 | 22,91 | 21,84 | 22,07 | 21,35 | 26.383.122 |
| 30 may 2024 | 22,50 | 23,20 | 22,36 | 22,65 | 21,92 | 36.032.968 |
| 29 may 2024 | 21,20 | 23,05 | 21,20 | 22,60 | 21,87 | 62.325.978 |
| 28 may 2024 | 20,71 | 21,19 | 20,32 | 20,52 | 19,85 | 19.161.135 |
| 27 may 2024 | 21,25 | 21,35 | 20,29 | 20,88 | 20,20 | 28.413.269 |
| 24 may 2024 | 21,70 | 22,30 | 21,20 | 21,23 | 20,54 | 30.875.867 |
| 23 may 2024 | 22,35 | 22,72 | 21,65 | 21,89 | 21,18 | 46.129.080 |
| 22 may 2024 | 19,62 | 23,23 | 19,61 | 22,83 | 22,09 | 69.711.914 |
| 21 may 2024 | 19,84 | 19,84 | 19,34 | 19,43 | 18,80 | 13.926.677 |
| 20 may 2024 | 20,01 | 20,31 | 19,68 | 19,90 | 19,25 | 17.258.956 |
| 17 may 2024 | 20,46 | 20,57 | 19,75 | 20,03 | 19,38 | 22.674.838 |
| 16 may 2024 | 20,90 | 21,15 | 20,57 | 20,57 | 19,90 | 12.459.014 |
| 15 may 2024 | 21,50 | 21,80 | 20,93 | 20,98 | 20,30 | 11.042.404 |
| 14 may 2024 | 21,46 | 21,61 | 21,24 | 21,35 | 20,66 | 8.104.924 |
| 13 may 2024 | 21,18 | 21,70 | 21,00 | 21,39 | 20,70 | 13.918.727 |
| 10 may 2024 | 21,70 | 21,79 | 21,22 | 21,52 | 20,82 | 11.368.459 |
| 09 may 2024 | 20,99 | 22,05 | 20,99 | 21,78 | 21,07 | 22.588.078 |
| 08 may 2024 | 21,45 | 21,45 | 20,93 | 20,94 | 20,26 | 11.094.265 |
| 07 may 2024 | 21,48 | 21,57 | 21,16 | 21,44 | 20,74 | 12.562.347 |
| 06 may 2024 | 21,45 | 21,74 | 21,28 | 21,40 | 20,71 | 15.733.321 |
| 30 abr 2024 | 21,46 | 21,69 | 20,83 | 21,28 | 20,59 | 21.743.779 |
| 29 abr 2024 | 20,40 | 21,75 | 20,36 | 21,61 | 20,91 | 29.574.484 |
| 26 abr 2024 | 19,75 | 20,66 | 19,61 | 20,58 | 19,91 | 21.058.205 |
| 25 abr 2024 | 20,20 | 20,28 | 19,71 | 19,94 | 19,29 | 14.690.291 |
| 24 abr 2024 | 20,75 | 20,85 | 20,01 | 20,25 | 19,59 | 14.252.744 |
| 23 abr 2024 | 21,18 | 21,47 | 20,62 | 20,73 | 20,06 | 10.658.061 |
| 22 abr 2024 | 20,90 | 21,51 | 20,72 | 21,02 | 20,34 | 12.629.905 |
| 19 abr 2024 | 21,60 | 21,60 | 20,92 | 20,94 | 20,26 | 14.672.177 |
| 18 abr 2024 | 22,07 | 22,17 | 21,56 | 21,78 | 21,07 | 12.345.079 |
| 17 abr 2024 | 21,75 | 22,26 | 21,75 | 22,09 | 21,37 | 12.190.078 |
| 16 abr 2024 | 21,97 | 21,98 | 21,38 | 21,63 | 20,93 | 11.087.347 |
| 15 abr 2024 | 21,80 | 22,33 | 21,60 | 22,01 | 21,30 | 15.873.260 |
| 12 abr 2024 | 22,68 | 22,82 | 21,69 | 21,75 | 21,04 | 15.963.829 |
| 11 abr 2024 | 22,73 | 22,99 | 22,44 | 22,66 | 21,92 | 8.789.742 |
| 10 abr 2024 | 23,65 | 23,67 | 22,60 | 22,73 | 21,99 | 11.205.508 |
| 09 abr 2024 | 23,00 | 23,63 | 22,91 | 23,59 | 22,82 | 10.734.455 |
| 08 abr 2024 | 23,90 | 23,96 | 22,87 | 22,89 | 22,15 | 16.371.878 |
| 03 abr 2024 | 24,25 | 24,25 | 23,91 | 24,05 | 23,27 | 7.184.863 |
| 02 abr 2024 | 24,47 | 24,47 | 24,11 | 24,21 | 23,42 | 8.909.897 |
| 01 abr 2024 | 23,86 | 24,41 | 23,84 | 24,39 | 23,60 | 11.530.644 |
| 29 mar 2024 | 23,75 | 24,18 | 23,69 | 23,80 | 23,03 | 4.680.763 |
| 28 mar 2024 | 23,69 | 24,11 | 23,60 | 23,71 | 22,94 | 9.494.810 |
| 27 mar 2024 | 24,47 | 24,50 | 23,45 | 23,45 | 22,69 | 10.656.501 |
| 26 mar 2024 | 24,13 | 24,56 | 24,00 | 24,45 | 23,66 | 10.059.363 |
| 25 mar 2024 | 24,12 | 24,67 | 24,06 | 24,11 | 23,33 | 9.226.081 |
| 22 mar 2024 | 25,22 | 25,35 | 24,25 | 24,37 | 23,58 | 17.736.315 |
| 21 mar 2024 | 26,29 | 26,29 | 25,28 | 25,35 | 24,53 | 21.489.176 |
| 20 mar 2024 | 26,10 | 26,68 | 26,01 | 26,20 | 25,35 | 10.184.681 |
| 19 mar 2024 | 26,54 | 26,95 | 26,07 | 26,09 | 25,24 | 14.048.190 |
| 18 mar 2024 | 26,32 | 26,62 | 26,17 | 26,60 | 25,74 | 14.548.350 |
| 15 mar 2024 | 26,30 | 26,65 | 25,83 | 26,34 | 25,49 | 15.664.457 |
| 14 mar 2024 | 26,71 | 26,96 | 26,24 | 26,46 | 25,60 | 12.995.113 |
| 13 mar 2024 | 26,92 | 26,99 | 26,51 | 26,68 | 25,81 | 13.371.817 |
| 12 mar 2024 | 27,26 | 27,42 | 26,89 | 26,90 | 26,03 | 22.206.055 |
| 11 mar 2024 | 27,00 | 27,51 | 26,51 | 27,10 | 26,22 | 31.153.448 |
| 08 mar 2024 | 25,25 | 26,57 | 25,20 | 26,31 | 25,46 | 24.757.090 |
| 07 mar 2024 | 25,98 | 26,19 | 25,02 | 25,12 | 24,30 | 23.801.094 |
| 06 mar 2024 | 24,65 | 27,00 | 24,44 | 26,06 | 25,21 | 36.659.595 |
| 05 mar 2024 | 25,07 | 25,15 | 24,37 | 24,64 | 23,84 | 19.509.784 |
| 04 mar 2024 | 25,13 | 25,53 | 24,88 | 25,06 | 24,25 | 16.119.137 |
| 01 mar 2024 | 25,30 | 25,50 | 24,90 | 25,21 | 24,39 | 16.432.651 |
| 29 feb 2024 | 24,22 | 25,07 | 24,17 | 25,05 | 24,24 | 20.902.390 |
| 28 feb 2024 | 24,98 | 25,84 | 24,21 | 24,22 | 23,43 | 27.464.060 |
| 27 feb 2024 | 24,20 | 24,72 | 24,11 | 24,72 | 23,92 | 17.695.403 |
| 26 feb 2024 | 24,87 | 24,90 | 24,21 | 24,40 | 23,61 | 14.868.867 |
| 23 feb 2024 | 24,65 | 25,33 | 24,57 | 24,77 | 23,97 | 15.864.902 |
| 22 feb 2024 | 24,30 | 24,92 | 24,01 | 24,29 | 23,50 | 15.286.743 |
| 21 feb 2024 | 23,40 | 24,52 | 23,13 | 24,00 | 23,22 | 21.019.970 |
| 20 feb 2024 | 23,50 | 23,73 | 23,14 | 23,46 | 22,70 | 13.521.154 |
| 19 feb 2024 | 24,06 | 24,19 | 23,45 | 23,69 | 22,92 | 16.992.313 |
| 08 feb 2024 | 23,48 | 24,11 | 22,92 | 24,05 | 23,27 | 20.904.678 |
| 07 feb 2024 | 23,08 | 23,58 | 22,81 | 23,20 | 22,45 | 20.247.141 |
| 06 feb 2024 | 21,78 | 23,15 | 21,50 | 23,01 | 22,26 | 23.965.996 |
| 05 feb 2024 | 22,16 | 22,32 | 20,33 | 21,78 | 21,07 | 25.102.117 |
| 02 feb 2024 | 23,23 | 23,40 | 21,27 | 22,09 | 21,37 | 24.069.502 |
| 01 feb 2024 | 22,64 | 23,85 | 22,61 | 23,10 | 22,35 | 21.506.546 |
| 31 ene 2024 | 22,87 | 23,96 | 22,68 | 23,10 | 22,35 | 24.251.729 |
| 30 ene 2024 | 23,65 | 23,94 | 22,85 | 22,98 | 22,23 | 19.056.267 |
| 29 ene 2024 | 25,95 | 25,95 | 23,78 | 23,82 | 23,05 | 27.510.062 |
| 26 ene 2024 | 26,49 | 26,97 | 25,96 | 26,15 | 25,30 | 17.503.125 |
| *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.