Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
Macmic Science&Technology Co.,Ltd. (688711.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 14,52 | 14,74 | 14,27 | 14,40 | 14,40 | 3.485.781 |
| 25 jul 2024 | 14,50 | 14,83 | 14,21 | 14,52 | 14,52 | 3.536.720 |
| 24 jul 2024 | 15,35 | 15,44 | 14,56 | 14,58 | 14,58 | 4.730.023 |
| 23 jul 2024 | 16,20 | 16,23 | 15,35 | 15,38 | 15,38 | 4.807.518 |
| 22 jul 2024 | 15,80 | 16,69 | 15,68 | 16,30 | 16,30 | 7.670.159 |
| 19 jul 2024 | 14,54 | 16,19 | 14,47 | 15,74 | 15,74 | 9.524.430 |
| 18 jul 2024 | 14,67 | 14,72 | 14,11 | 14,54 | 14,54 | 3.613.366 |
| 17 jul 2024 | 14,70 | 15,08 | 14,55 | 14,74 | 14,74 | 3.975.586 |
| 16 jul 2024 | 14,60 | 14,93 | 14,40 | 14,70 | 14,70 | 3.111.093 |
| 15 jul 2024 | 15,05 | 15,05 | 14,47 | 14,62 | 14,62 | 2.216.664 |
| 12 jul 2024 | 14,99 | 15,09 | 14,77 | 14,90 | 14,90 | 2.425.502 |
| 11 jul 2024 | 15,06 | 15,34 | 14,90 | 15,05 | 15,05 | 3.328.917 |
| 10 jul 2024 | 14,93 | 14,99 | 14,61 | 14,71 | 14,71 | 2.329.789 |
| 09 jul 2024 | 13,88 | 15,39 | 13,70 | 14,92 | 14,92 | 4.981.383 |
| 08 jul 2024 | 14,41 | 14,59 | 13,85 | 13,94 | 13,94 | 2.866.812 |
| 05 jul 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 04 jul 2024 | 15,11 | 15,28 | 14,40 | 14,40 | 14,40 | 2.956.267 |
| 03 jul 2024 | 15,13 | 15,46 | 14,70 | 15,18 | 15,18 | 3.417.200 |
| 02 jul 2024 | 15,56 | 15,61 | 15,13 | 15,17 | 15,17 | 2.715.261 |
| 01 jul 2024 | 16,08 | 16,08 | 15,15 | 15,60 | 15,60 | 3.261.329 |
| 28 jun 2024 | 16,03 | 16,58 | 15,93 | 16,06 | 16,06 | 3.162.684 |
| 27 jun 2024 | 16,57 | 16,77 | 16,03 | 16,07 | 16,07 | 3.567.199 |
| 26 jun 2024 | 16,25 | 16,60 | 15,91 | 16,52 | 16,52 | 4.291.368 |
| 25 jun 2024 | 17,15 | 17,15 | 15,87 | 16,10 | 16,10 | 5.724.001 |
| 24 jun 2024 | 17,95 | 18,23 | 16,88 | 17,00 | 17,00 | 6.085.376 |
| 21 jun 2024 | 17,67 | 18,25 | 17,37 | 18,08 | 18,08 | 6.403.214 |
| 20 jun 2024 | 17,55 | 18,78 | 17,34 | 17,96 | 17,96 | 8.157.545 |
| 19 jun 2024 | 17,89 | 18,06 | 17,15 | 17,52 | 17,52 | 4.550.552 |
| 19 jun 2024 | 0.09 Dividendo | |||||
| 19 jun 2024 | 1.4:1 Split de acciones | |||||
| 18 jun 2024 | 17,86 | 18,30 | 17,74 | 17,92 | 17,83 | 4.499.434 |
| 17 jun 2024 | 17,39 | 18,16 | 17,32 | 17,84 | 17,75 | 4.745.462 |
| 14 jun 2024 | 17,64 | 17,81 | 17,29 | 17,60 | 17,51 | 3.602.501 |
| 13 jun 2024 | 16,84 | 18,14 | 16,80 | 17,69 | 17,60 | 6.627.182 |
| 12 jun 2024 | 16,55 | 17,06 | 16,49 | 16,84 | 16,76 | 3.666.097 |
| 11 jun 2024 | 15,59 | 16,56 | 15,17 | 16,55 | 16,47 | 5.042.926 |
| 07 jun 2024 | 15,49 | 15,85 | 15,32 | 15,59 | 15,51 | 2.645.650 |
| 06 jun 2024 | 16,50 | 16,83 | 15,29 | 15,34 | 15,26 | 4.508.007 |
| 05 jun 2024 | 16,29 | 16,75 | 16,12 | 16,37 | 16,29 | 2.463.021 |
| 04 jun 2024 | 16,71 | 16,79 | 15,99 | 16,37 | 16,29 | 2.702.354 |
| 03 jun 2024 | 17,13 | 17,22 | 16,64 | 16,77 | 16,69 | 3.184.987 |
| 31 may 2024 | 16,79 | 17,28 | 16,79 | 17,10 | 17,01 | 2.646.464 |
| 30 may 2024 | 16,64 | 17,09 | 16,40 | 16,93 | 16,84 | 2.474.626 |
| 29 may 2024 | 16,50 | 16,95 | 16,50 | 16,69 | 16,60 | 2.480.391 |
| 28 may 2024 | 16,65 | 17,18 | 16,48 | 16,57 | 16,49 | 3.209.441 |
| 27 may 2024 | 16,29 | 16,59 | 15,80 | 16,54 | 16,46 | 3.018.944 |
| 24 may 2024 | 16,80 | 16,96 | 16,29 | 16,29 | 16,20 | 3.374.049 |
| 23 may 2024 | 17,44 | 17,44 | 16,89 | 16,96 | 16,88 | 2.766.856 |
| 22 may 2024 | 17,11 | 17,54 | 16,93 | 17,49 | 17,41 | 2.983.024 |
| 21 may 2024 | 17,71 | 17,71 | 17,00 | 17,06 | 16,98 | 3.043.871 |
| 20 may 2024 | 17,14 | 17,90 | 16,98 | 17,64 | 17,55 | 4.937.674 |
| 17 may 2024 | 16,63 | 17,04 | 16,39 | 17,01 | 16,92 | 3.103.231 |
| 16 may 2024 | 16,61 | 16,78 | 16,50 | 16,52 | 16,44 | 2.328.867 |
| 15 may 2024 | 16,57 | 16,78 | 16,44 | 16,53 | 16,45 | 2.279.212 |
| 14 may 2024 | 16,72 | 17,04 | 16,57 | 16,62 | 16,54 | 2.451.457 |
| 13 may 2024 | 17,12 | 17,12 | 16,45 | 16,71 | 16,63 | 4.816.432 |
| 10 may 2024 | 18,00 | 18,12 | 17,13 | 17,16 | 17,08 | 4.675.195 |
| 09 may 2024 | 17,15 | 17,99 | 17,15 | 17,96 | 17,87 | 4.349.786 |
| 08 may 2024 | 17,86 | 17,86 | 17,16 | 17,16 | 17,08 | 4.310.888 |
| 07 may 2024 | 18,21 | 18,34 | 17,74 | 17,83 | 17,74 | 3.378.141 |
| 06 may 2024 | 17,94 | 18,42 | 17,94 | 18,06 | 17,97 | 4.225.316 |
| 30 abr 2024 | 18,38 | 18,54 | 17,57 | 17,73 | 17,64 | 5.150.653 |
| 29 abr 2024 | 17,72 | 18,51 | 17,71 | 18,43 | 18,34 | 5.754.628 |
| 26 abr 2024 | 17,36 | 17,87 | 16,67 | 17,77 | 17,68 | 9.515.900 |
| 25 abr 2024 | 18,71 | 19,07 | 18,32 | 18,73 | 18,63 | 3.473.638 |
| 24 abr 2024 | 18,25 | 18,76 | 18,04 | 18,76 | 18,66 | 3.118.731 |
| 23 abr 2024 | 18,07 | 18,38 | 17,96 | 18,21 | 18,12 | 3.357.901 |
| 22 abr 2024 | 17,59 | 18,24 | 17,27 | 17,91 | 17,82 | 3.942.617 |
| 19 abr 2024 | 18,11 | 18,43 | 17,74 | 17,86 | 17,77 | 3.329.298 |
| 18 abr 2024 | 18,32 | 18,78 | 17,89 | 18,36 | 18,26 | 3.990.571 |
| 17 abr 2024 | 17,51 | 18,40 | 17,50 | 18,40 | 18,31 | 4.206.980 |
| 16 abr 2024 | 18,36 | 18,55 | 17,15 | 17,32 | 17,23 | 5.121.891 |
| 15 abr 2024 | 19,26 | 19,39 | 17,91 | 18,41 | 18,31 | 5.668.278 |
| 12 abr 2024 | 19,44 | 19,64 | 19,04 | 19,06 | 18,97 | 2.726.509 |
| 11 abr 2024 | 19,57 | 19,92 | 19,26 | 19,28 | 19,18 | 3.079.946 |
| 10 abr 2024 | 20,47 | 20,47 | 19,44 | 19,66 | 19,57 | 2.876.209 |
| 09 abr 2024 | 19,65 | 20,48 | 19,65 | 20,46 | 20,36 | 3.384.977 |
| 08 abr 2024 | 20,70 | 20,70 | 19,64 | 19,65 | 19,55 | 4.178.767 |
| 03 abr 2024 | 21,00 | 21,30 | 20,63 | 20,81 | 20,71 | 2.944.684 |
| 02 abr 2024 | 21,21 | 21,33 | 20,80 | 21,15 | 21,04 | 3.326.983 |
| 01 abr 2024 | 21,36 | 21,53 | 20,97 | 21,34 | 21,23 | 5.887.823 |
| 29 mar 2024 | 20,50 | 20,84 | 20,14 | 21,30 | 21,19 | 2.116.781 |
| 28 mar 2024 | 20,00 | 20,90 | 19,87 | 20,54 | 20,44 | 4.470.085 |
| 27 mar 2024 | 21,34 | 21,36 | 20,02 | 20,08 | 19,98 | 3.745.715 |
| 26 mar 2024 | 21,71 | 21,96 | 20,80 | 21,31 | 21,21 | 4.205.950 |
| 25 mar 2024 | 23,02 | 23,11 | 21,61 | 21,63 | 21,52 | 4.993.518 |
| 22 mar 2024 | 23,94 | 24,07 | 23,01 | 23,01 | 22,89 | 4.296.916 |
| 21 mar 2024 | 24,16 | 24,64 | 23,81 | 23,96 | 23,84 | 4.325.672 |
| 20 mar 2024 | 23,77 | 24,24 | 23,65 | 24,19 | 24,07 | 3.427.349 |
| 19 mar 2024 | 24,28 | 24,36 | 23,93 | 23,96 | 23,84 | 3.412.466 |
| 18 mar 2024 | 23,44 | 24,28 | 23,41 | 24,28 | 24,16 | 4.886.753 |
| 15 mar 2024 | 23,24 | 23,33 | 22,76 | 23,33 | 23,21 | 3.147.530 |
| 14 mar 2024 | 23,55 | 23,79 | 22,83 | 23,18 | 23,06 | 4.096.960 |
| 13 mar 2024 | 23,92 | 24,09 | 23,49 | 23,71 | 23,59 | 4.296.119 |
| 12 mar 2024 | 23,47 | 24,08 | 23,35 | 23,64 | 23,52 | 4.200.005 |
| 11 mar 2024 | 22,84 | 23,39 | 22,58 | 23,36 | 23,25 | 3.927.945 |
| 08 mar 2024 | 22,36 | 22,99 | 22,18 | 22,81 | 22,69 | 4.849.251 |
| 07 mar 2024 | 22,99 | 23,27 | 22,17 | 22,25 | 22,14 | 4.327.901 |
| 06 mar 2024 | 22,91 | 23,36 | 22,44 | 22,80 | 22,69 | 5.432.189 |
| 05 mar 2024 | 23,62 | 23,76 | 22,95 | 23,14 | 23,02 | 4.510.342 |
| *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.