Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.420,00 +34,50 (+1,45%) Bitcoin EUR
61.547,17 +1.500,94 (+2,50%)
Tianneng Battery Group Co., Ltd. (688819.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 28,46 | 28,95 | 28,24 | 28,93 | 28,93 | 2.139.460 |
| 16 may 2024 | 28,80 | 29,04 | 28,45 | 28,45 | 28,45 | 2.184.600 |
| 15 may 2024 | 29,21 | 29,46 | 28,82 | 28,85 | 28,85 | 2.006.526 |
| 14 may 2024 | 29,29 | 29,83 | 29,15 | 29,23 | 29,23 | 2.230.649 |
| 13 may 2024 | 29,50 | 29,70 | 28,90 | 29,35 | 29,35 | 2.620.804 |
| 10 may 2024 | 29,86 | 29,90 | 29,23 | 29,60 | 29,60 | 3.258.871 |
| 09 may 2024 | 29,04 | 30,26 | 29,04 | 29,93 | 29,93 | 4.498.012 |
| 08 may 2024 | 29,57 | 29,65 | 29,00 | 29,04 | 29,04 | 2.258.919 |
| 07 may 2024 | 29,95 | 30,07 | 29,42 | 29,72 | 29,72 | 2.792.900 |
| 06 may 2024 | 29,14 | 30,22 | 29,08 | 29,96 | 29,96 | 4.626.660 |
| 30 abr 2024 | 28,90 | 28,96 | 28,62 | 28,76 | 28,76 | 3.007.549 |
| 29 abr 2024 | 28,99 | 29,75 | 28,32 | 28,98 | 28,98 | 6.637.677 |
| 26 abr 2024 | 29,44 | 30,10 | 29,39 | 30,02 | 30,02 | 2.678.493 |
| 25 abr 2024 | 28,91 | 29,72 | 28,90 | 29,59 | 29,59 | 2.078.403 |
| 24 abr 2024 | 29,16 | 29,16 | 28,45 | 28,89 | 28,89 | 1.721.045 |
| 23 abr 2024 | 30,12 | 30,32 | 28,81 | 29,05 | 29,05 | 3.230.963 |
| 22 abr 2024 | 29,70 | 30,40 | 29,41 | 30,11 | 30,11 | 3.404.520 |
| 19 abr 2024 | 29,83 | 29,95 | 29,40 | 29,52 | 29,52 | 2.330.088 |
| 18 abr 2024 | 29,38 | 29,85 | 28,82 | 29,60 | 29,60 | 2.267.341 |
| 17 abr 2024 | 28,60 | 29,35 | 28,54 | 29,34 | 29,34 | 2.055.790 |
| 16 abr 2024 | 29,15 | 29,23 | 28,18 | 28,19 | 28,19 | 2.602.973 |
| 15 abr 2024 | 29,18 | 29,96 | 28,43 | 29,03 | 29,03 | 2.981.603 |
| 12 abr 2024 | 29,00 | 29,65 | 28,66 | 29,17 | 29,17 | 2.554.690 |
| 11 abr 2024 | 29,34 | 29,73 | 28,88 | 29,09 | 29,09 | 1.644.385 |
| 10 abr 2024 | 30,03 | 30,07 | 29,18 | 29,30 | 29,30 | 1.948.389 |
| 09 abr 2024 | 29,05 | 30,03 | 28,73 | 29,81 | 29,81 | 2.747.303 |
| 08 abr 2024 | 29,53 | 29,78 | 28,80 | 28,80 | 28,80 | 2.212.903 |
| 03 abr 2024 | 29,77 | 30,10 | 29,43 | 29,53 | 29,53 | 1.623.457 |
| 02 abr 2024 | 29,60 | 30,08 | 29,40 | 29,83 | 29,83 | 2.270.040 |
| 01 abr 2024 | 28,90 | 29,86 | 28,50 | 29,66 | 29,66 | 2.590.815 |
| 29 mar 2024 | 28,20 | 28,42 | 27,91 | 28,50 | 28,50 | 939.094 |
| 28 mar 2024 | 28,20 | 28,63 | 28,03 | 28,27 | 28,27 | 1.284.326 |
| 27 mar 2024 | 28,89 | 29,12 | 28,12 | 28,14 | 28,14 | 1.411.839 |
| 26 mar 2024 | 28,53 | 29,14 | 28,53 | 28,93 | 28,93 | 1.690.829 |
| 25 mar 2024 | 28,71 | 29,40 | 28,44 | 28,61 | 28,61 | 1.694.425 |
| 22 mar 2024 | 29,61 | 29,75 | 28,55 | 28,70 | 28,70 | 2.386.616 |
| 21 mar 2024 | 29,81 | 29,99 | 29,61 | 29,64 | 29,64 | 1.545.704 |
| 20 mar 2024 | 29,83 | 29,99 | 29,62 | 29,81 | 29,81 | 1.441.425 |
| 19 mar 2024 | 30,18 | 30,36 | 29,77 | 29,84 | 29,84 | 1.962.784 |
| 18 mar 2024 | 29,60 | 30,00 | 29,35 | 29,98 | 29,98 | 2.297.761 |
| 15 mar 2024 | 29,09 | 29,59 | 28,95 | 29,47 | 29,47 | 2.060.818 |
| 14 mar 2024 | 29,38 | 29,64 | 28,90 | 29,11 | 29,11 | 1.774.521 |
| 13 mar 2024 | 29,70 | 29,78 | 29,35 | 29,52 | 29,52 | 1.840.942 |
| 12 mar 2024 | 29,91 | 30,12 | 29,42 | 29,70 | 29,70 | 3.151.434 |
| 11 mar 2024 | 29,10 | 30,28 | 29,00 | 30,20 | 30,20 | 4.109.112 |
| 08 mar 2024 | 28,85 | 28,99 | 28,49 | 28,72 | 28,72 | 1.585.890 |
| 07 mar 2024 | 29,00 | 29,44 | 28,65 | 28,65 | 28,65 | 2.561.119 |
| 06 mar 2024 | 29,15 | 29,45 | 28,61 | 28,89 | 28,89 | 2.359.753 |
| 05 mar 2024 | 28,88 | 29,19 | 28,81 | 28,91 | 28,91 | 2.385.252 |
| 04 mar 2024 | 29,42 | 29,62 | 28,77 | 29,20 | 29,20 | 2.972.830 |
| 01 mar 2024 | 29,36 | 29,76 | 29,02 | 29,42 | 29,42 | 2.975.947 |
| 29 feb 2024 | 28,01 | 29,22 | 27,98 | 29,20 | 29,20 | 3.673.399 |
| 28 feb 2024 | 28,76 | 29,48 | 27,97 | 28,01 | 28,01 | 3.060.634 |
| 27 feb 2024 | 28,30 | 28,77 | 28,16 | 28,75 | 28,75 | 2.572.542 |
| 26 feb 2024 | 28,00 | 28,98 | 27,63 | 28,40 | 28,40 | 3.342.911 |
| 23 feb 2024 | 28,06 | 28,19 | 27,72 | 28,07 | 28,07 | 1.995.868 |
| 22 feb 2024 | 27,99 | 28,34 | 27,66 | 28,05 | 28,05 | 1.930.234 |
| 21 feb 2024 | 27,90 | 28,70 | 27,54 | 28,15 | 28,15 | 2.698.062 |
| 20 feb 2024 | 28,09 | 28,24 | 27,41 | 27,85 | 27,85 | 2.062.461 |
| 19 feb 2024 | 29,51 | 29,51 | 27,69 | 28,21 | 28,21 | 4.494.540 |
| 08 feb 2024 | 28,24 | 30,55 | 28,00 | 29,34 | 29,34 | 5.165.960 |
| 07 feb 2024 | 26,92 | 28,32 | 26,92 | 28,24 | 28,24 | 5.954.313 |
| 06 feb 2024 | 23,00 | 27,25 | 22,59 | 26,93 | 26,93 | 5.854.550 |
| 05 feb 2024 | 24,05 | 24,36 | 21,92 | 22,91 | 22,91 | 3.614.648 |
| 02 feb 2024 | 24,50 | 25,00 | 23,37 | 23,98 | 23,98 | 2.889.917 |
| 01 feb 2024 | 24,49 | 25,08 | 24,20 | 24,41 | 24,41 | 1.775.963 |
| 31 ene 2024 | 24,73 | 25,76 | 24,67 | 24,68 | 24,68 | 2.534.591 |
| 30 ene 2024 | 25,93 | 26,27 | 24,70 | 24,72 | 24,72 | 2.097.584 |
| 29 ene 2024 | 27,19 | 27,19 | 25,68 | 25,82 | 25,82 | 2.238.794 |
| 26 ene 2024 | 26,83 | 27,25 | 26,31 | 26,71 | 26,71 | 2.812.517 |
| 25 ene 2024 | 25,81 | 26,87 | 25,50 | 26,83 | 26,83 | 2.542.005 |
| 24 ene 2024 | 25,95 | 26,24 | 25,07 | 25,90 | 25,90 | 2.239.306 |
| 23 ene 2024 | 25,48 | 26,10 | 25,06 | 25,87 | 25,87 | 1.877.025 |
| 22 ene 2024 | 26,60 | 26,91 | 25,41 | 25,56 | 25,56 | 2.285.139 |
| 19 ene 2024 | 26,92 | 27,39 | 26,66 | 26,69 | 26,69 | 1.333.034 |
| 18 ene 2024 | 26,66 | 27,12 | 26,13 | 26,82 | 26,82 | 1.868.447 |
| 17 ene 2024 | 27,53 | 27,53 | 26,89 | 26,91 | 26,91 | 1.471.233 |
| 16 ene 2024 | 27,51 | 27,78 | 27,28 | 27,58 | 27,58 | 1.761.709 |
| 15 ene 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 12 ene 2024 | 27,63 | 27,93 | 27,47 | 27,69 | 27,69 | 1.785.062 |
| 11 ene 2024 | 26,95 | 27,74 | 26,78 | 27,60 | 27,60 | 1.692.755 |
| 10 ene 2024 | 26,65 | 27,15 | 26,22 | 26,95 | 26,95 | 1.938.836 |
| 09 ene 2024 | 26,05 | 26,88 | 26,05 | 26,67 | 26,67 | 2.241.882 |
| 08 ene 2024 | 27,20 | 27,20 | 26,02 | 26,02 | 26,02 | 2.525.263 |
| 05 ene 2024 | 27,27 | 28,06 | 27,23 | 27,36 | 27,36 | 2.068.170 |
| 04 ene 2024 | 27,80 | 27,87 | 27,43 | 27,49 | 27,49 | 1.293.480 |
| 03 ene 2024 | 28,09 | 28,09 | 27,51 | 27,75 | 27,75 | 1.659.614 |
| 02 ene 2024 | 27,84 | 28,36 | 27,72 | 28,10 | 28,10 | 2.366.392 |
| 29 dic 2023 | 28,00 | 28,25 | 27,83 | 27,92 | 27,92 | 2.640.792 |
| 28 dic 2023 | 27,02 | 28,26 | 27,02 | 27,91 | 27,91 | 3.608.329 |
| 27 dic 2023 | 27,45 | 27,63 | 27,00 | 27,21 | 27,21 | 1.379.527 |
| 26 dic 2023 | 27,52 | 27,75 | 27,45 | 27,59 | 27,59 | 1.175.918 |
| 25 dic 2023 | 27,76 | 27,98 | 27,50 | 27,58 | 27,58 | 961.203 |
| 22 dic 2023 | 27,68 | 27,99 | 27,18 | 27,82 | 27,82 | 2.058.853 |
| 21 dic 2023 | 27,01 | 27,75 | 26,93 | 27,66 | 27,66 | 1.487.903 |
| 20 dic 2023 | 27,47 | 27,58 | 27,07 | 27,07 | 27,07 | 1.233.800 |
| 19 dic 2023 | 27,67 | 27,67 | 27,15 | 27,46 | 27,46 | 1.506.838 |
| 18 dic 2023 | 28,30 | 28,35 | 27,64 | 27,67 | 27,67 | 1.626.024 |
| 15 dic 2023 | 28,47 | 28,90 | 28,32 | 28,38 | 28,38 | 1.437.266 |
| 14 dic 2023 | 28,39 | 28,73 | 28,32 | 28,39 | 28,39 | 1.263.400 |
| *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.