Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.674,85 +975,96 (+1,72%)
Chengdu Zhimingda Electronics Co., Ltd. (688636.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 | 21,18 | 23,86 | 21,06 | 22,80 | 22,80 | 4.770.983 |
| 27 jun 2024 | 21,60 | 21,71 | 21,07 | 21,13 | 21,13 | 1.602.470 |
| 26 jun 2024 | 21,20 | 21,82 | 20,96 | 21,73 | 21,73 | 1.959.856 |
| 25 jun 2024 | 22,00 | 22,21 | 21,12 | 21,35 | 21,35 | 2.053.457 |
| 24 jun 2024 | 23,05 | 23,36 | 21,99 | 22,02 | 22,02 | 2.261.130 |
| 21 jun 2024 | 23,60 | 23,80 | 22,88 | 23,36 | 23,36 | 1.933.612 |
| 20 jun 2024 | 23,77 | 24,80 | 23,43 | 23,75 | 23,75 | 2.490.507 |
| 19 jun 2024 | 24,18 | 24,33 | 23,58 | 23,71 | 23,71 | 1.697.661 |
| 18 jun 2024 | 23,88 | 24,80 | 23,71 | 24,03 | 24,03 | 2.728.500 |
| 17 jun 2024 | 24,51 | 24,79 | 23,73 | 23,90 | 23,90 | 3.979.853 |
| 14 jun 2024 | 25,72 | 25,94 | 24,91 | 25,42 | 25,42 | 2.129.934 |
| 13 jun 2024 | 25,03 | 26,74 | 24,66 | 25,86 | 25,86 | 3.449.654 |
| 12 jun 2024 | 25,50 | 25,96 | 25,00 | 25,00 | 25,00 | 2.319.805 |
| 11 jun 2024 | 24,36 | 25,63 | 23,51 | 25,57 | 25,57 | 2.704.938 |
| 07 jun 2024 | 24,93 | 25,47 | 23,91 | 24,49 | 24,49 | 3.835.869 |
| 06 jun 2024 | 26,47 | 26,63 | 24,50 | 24,54 | 24,54 | 4.605.222 |
| 05 jun 2024 | 24,85 | 28,36 | 24,60 | 26,65 | 26,65 | 6.975.207 |
| 04 jun 2024 | 25,58 | 25,58 | 24,68 | 24,99 | 24,99 | 2.492.789 |
| 03 jun 2024 | 26,66 | 27,03 | 25,40 | 25,67 | 25,67 | 2.564.583 |
| 31 may 2024 | 26,19 | 27,59 | 26,03 | 26,77 | 26,77 | 3.467.284 |
| 30 may 2024 | 25,08 | 27,00 | 24,62 | 26,19 | 26,19 | 3.033.316 |
| 29 may 2024 | 25,79 | 26,98 | 25,29 | 25,34 | 25,34 | 2.278.406 |
| 28 may 2024 | 25,44 | 26,30 | 24,92 | 25,26 | 25,26 | 2.123.236 |
| 27 may 2024 | 25,90 | 25,99 | 24,62 | 25,50 | 25,50 | 2.744.557 |
| 24 may 2024 | 26,99 | 27,00 | 25,52 | 25,75 | 25,75 | 2.962.798 |
| 23 may 2024 | 27,89 | 28,26 | 26,90 | 26,99 | 26,99 | 2.711.076 |
| 22 may 2024 | 27,60 | 28,68 | 27,39 | 28,00 | 28,00 | 2.427.191 |
| 21 may 2024 | 28,56 | 28,63 | 27,30 | 27,71 | 27,71 | 2.483.007 |
| 20 may 2024 | 27,67 | 29,00 | 27,23 | 28,48 | 28,48 | 3.053.781 |
| 17 may 2024 | 26,57 | 27,86 | 26,26 | 27,75 | 27,75 | 3.013.436 |
| 16 may 2024 | 27,05 | 27,92 | 26,48 | 26,71 | 26,71 | 2.102.137 |
| 15 may 2024 | 26,46 | 27,72 | 26,09 | 27,02 | 27,02 | 3.169.794 |
| 14 may 2024 | 26,80 | 26,85 | 25,40 | 26,43 | 26,43 | 3.877.626 |
| 13 may 2024 | 27,17 | 28,26 | 26,24 | 26,60 | 26,60 | 4.279.249 |
| 10 may 2024 | 27,68 | 30,00 | 26,90 | 27,30 | 27,30 | 5.696.116 |
| 10 may 2024 | 0.21 Dividendo | |||||
| 10 may 2024 | 1.49:1 Split de acciones | |||||
| 09 may 2024 | 25,57 | 27,85 | 25,56 | 27,54 | 27,33 | 5.118.772 |
| 08 may 2024 | 26,56 | 26,62 | 25,66 | 25,76 | 25,56 | 2.970.940 |
| 07 may 2024 | 25,26 | 26,89 | 25,04 | 26,72 | 26,52 | 3.994.268 |
| 06 may 2024 | 24,99 | 25,40 | 24,87 | 25,30 | 25,10 | 2.368.365 |
| 30 abr 2024 | 25,24 | 25,50 | 24,09 | 24,50 | 24,31 | 2.883.763 |
| 29 abr 2024 | 24,30 | 24,93 | 23,96 | 24,83 | 24,64 | 2.644.714 |
| 26 abr 2024 | 23,31 | 24,64 | 23,07 | 24,27 | 24,08 | 3.560.504 |
| 25 abr 2024 | 24,08 | 24,15 | 23,30 | 23,40 | 23,22 | 3.040.374 |
| 24 abr 2024 | 22,59 | 24,33 | 22,48 | 24,32 | 24,14 | 4.416.537 |
| 23 abr 2024 | 23,30 | 23,81 | 22,54 | 22,67 | 22,50 | 4.301.810 |
| 22 abr 2024 | 23,23 | 24,62 | 22,83 | 23,43 | 23,25 | 5.236.403 |
| 19 abr 2024 | 23,13 | 23,26 | 22,68 | 23,01 | 22,84 | 2.890.287 |
| 18 abr 2024 | 23,70 | 23,95 | 22,63 | 23,23 | 23,05 | 4.088.947 |
| 17 abr 2024 | 22,82 | 24,13 | 22,82 | 23,79 | 23,61 | 5.031.065 |
| 16 abr 2024 | 26,61 | 26,61 | 24,60 | 24,73 | 24,54 | 2.117.705 |
| 15 abr 2024 | 28,26 | 29,64 | 26,25 | 26,85 | 26,64 | 1.976.251 |
| 12 abr 2024 | 28,28 | 28,56 | 27,79 | 28,42 | 28,20 | 1.213.368 |
| 11 abr 2024 | 28,05 | 28,44 | 27,58 | 27,99 | 27,77 | 1.091.894 |
| 10 abr 2024 | 28,94 | 28,96 | 28,07 | 28,26 | 28,04 | 1.282.021 |
| 09 abr 2024 | 28,30 | 28,78 | 28,08 | 28,72 | 28,51 | 1.099.392 |
| 08 abr 2024 | 28,93 | 29,15 | 27,92 | 28,27 | 28,05 | 1.515.188 |
| 03 abr 2024 | 30,19 | 30,19 | 28,99 | 29,15 | 28,93 | 1.218.691 |
| 02 abr 2024 | 29,26 | 30,82 | 28,93 | 30,00 | 29,77 | 2.261.599 |
| 01 abr 2024 | 29,98 | 30,01 | 29,08 | 29,46 | 29,23 | 1.595.149 |
| 29 mar 2024 | 28,13 | 29,38 | 27,99 | 29,83 | 29,60 | 880.263 |
| 28 mar 2024 | 26,69 | 28,81 | 26,64 | 28,09 | 27,88 | 1.628.321 |
| 27 mar 2024 | 28,00 | 28,00 | 26,85 | 26,85 | 26,64 | 1.264.449 |
| 26 mar 2024 | 28,63 | 28,93 | 27,52 | 27,93 | 27,72 | 1.490.858 |
| 25 mar 2024 | 30,26 | 30,48 | 28,26 | 28,84 | 28,62 | 1.587.988 |
| 22 mar 2024 | 30,95 | 31,13 | 30,00 | 30,26 | 30,03 | 1.665.781 |
| 21 mar 2024 | 32,21 | 32,44 | 30,99 | 31,17 | 30,93 | 2.428.370 |
| 20 mar 2024 | 31,93 | 32,79 | 31,81 | 32,30 | 32,05 | 1.031.364 |
| 19 mar 2024 | 32,32 | 32,61 | 31,90 | 32,25 | 32,00 | 1.203.638 |
| 18 mar 2024 | 31,52 | 32,45 | 31,21 | 32,32 | 32,07 | 1.509.536 |
| 15 mar 2024 | 31,10 | 31,42 | 30,61 | 31,42 | 31,18 | 977.134 |
| 14 mar 2024 | 31,84 | 31,93 | 30,51 | 31,15 | 30,91 | 1.566.411 |
| 13 mar 2024 | 31,28 | 32,59 | 30,88 | 31,95 | 31,71 | 2.542.585 |
| 12 mar 2024 | 30,21 | 31,85 | 30,14 | 31,41 | 31,17 | 2.733.370 |
| 11 mar 2024 | 30,73 | 30,73 | 29,65 | 30,09 | 29,86 | 1.667.931 |
| 08 mar 2024 | 29,22 | 30,44 | 29,00 | 30,27 | 30,04 | 1.441.534 |
| 07 mar 2024 | 30,57 | 31,03 | 29,03 | 29,22 | 29,00 | 1.512.177 |
| 06 mar 2024 | 30,00 | 30,88 | 29,08 | 30,26 | 30,02 | 1.293.230 |
| 05 mar 2024 | 30,58 | 31,67 | 30,00 | 30,07 | 29,84 | 2.019.782 |
| 04 mar 2024 | 31,00 | 31,11 | 29,70 | 30,64 | 30,40 | 1.846.244 |
| 01 mar 2024 | 30,33 | 31,01 | 29,60 | 31,01 | 30,77 | 2.419.786 |
| 29 feb 2024 | 29,03 | 30,64 | 29,00 | 30,40 | 30,16 | 3.108.671 |
| 28 feb 2024 | 32,21 | 33,05 | 29,55 | 29,60 | 29,37 | 2.340.433 |
| 27 feb 2024 | 31,01 | 32,21 | 30,77 | 32,19 | 31,95 | 1.950.371 |
| 26 feb 2024 | 30,74 | 31,66 | 29,86 | 30,83 | 30,60 | 2.045.530 |
| 23 feb 2024 | 29,48 | 30,77 | 29,07 | 30,31 | 30,08 | 1.632.844 |
| 22 feb 2024 | 28,41 | 29,75 | 28,38 | 29,22 | 29,00 | 1.489.454 |
| 21 feb 2024 | 28,32 | 30,05 | 28,03 | 28,86 | 28,64 | 1.412.330 |
| 20 feb 2024 | 28,26 | 28,78 | 27,52 | 28,59 | 28,37 | 1.560.767 |
| 19 feb 2024 | 28,40 | 29,30 | 27,72 | 28,85 | 28,63 | 1.825.698 |
| 08 feb 2024 | 25,55 | 29,87 | 24,89 | 29,09 | 28,87 | 2.793.128 |
| 07 feb 2024 | 25,81 | 26,82 | 24,17 | 25,47 | 25,28 | 3.084.507 |
| 06 feb 2024 | 23,80 | 25,71 | 21,89 | 24,83 | 24,64 | 2.538.030 |
| 05 feb 2024 | 25,91 | 25,91 | 21,74 | 23,63 | 23,45 | 2.827.273 |
| 02 feb 2024 | 27,44 | 27,76 | 24,82 | 25,91 | 25,71 | 2.093.302 |
| 01 feb 2024 | 27,90 | 28,13 | 26,65 | 27,58 | 27,37 | 1.557.617 |
| 31 ene 2024 | 29,87 | 30,23 | 27,64 | 27,72 | 27,51 | 1.572.543 |
| 30 ene 2024 | 30,66 | 31,56 | 29,60 | 29,87 | 29,64 | 1.972.032 |
| 29 ene 2024 | 32,58 | 33,18 | 31,26 | 31,26 | 31,02 | 1.188.333 |
| *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.