Mercados españoles cerrados
S&P 500
5.209,43 +21,76 (+0,42%) Nasdaq
16.358,66 +55,90 (+0,34%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,75 +0,17 (+0,20%) Bitcoin EUR
57.459,52 -586,28 (-1,01%)
Guangdong Construction Engineering Group Co., Ltd. (002060.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4,2700 | 4,2500 | 4,1400 | 4,2300 | 4,2300 | 28.776.670 |
| 08 may 2024 | 4,2300 | 4,2500 | 4,1300 | 4,1500 | 4,1500 | 29.567.673 |
| 07 may 2024 | 4,2700 | 4,2800 | 4,2000 | 4,2400 | 4,2400 | 29.517.175 |
| 06 may 2024 | 4,1600 | 4,2700 | 4,1400 | 4,2700 | 4,2700 | 50.948.757 |
| 30 abr 2024 | 4,2700 | 4,2900 | 4,0900 | 4,1200 | 4,1200 | 60.088.431 |
| 29 abr 2024 | 4,1900 | 4,3500 | 4,1600 | 4,3400 | 4,3400 | 43.209.432 |
| 26 abr 2024 | 4,1800 | 4,2000 | 4,1000 | 4,1900 | 4,1900 | 23.844.817 |
| 25 abr 2024 | 4,1200 | 4,1900 | 4,0900 | 4,1700 | 4,1700 | 22.433.996 |
| 24 abr 2024 | 4,2400 | 4,2400 | 4,1200 | 4,1500 | 4,1500 | 32.207.774 |
| 23 abr 2024 | 4,2800 | 4,3500 | 4,2400 | 4,2500 | 4,2500 | 33.131.806 |
| 22 abr 2024 | 4,4600 | 4,4600 | 4,2600 | 4,3200 | 4,3200 | 51.711.829 |
| 19 abr 2024 | 4,1800 | 4,2400 | 4,1400 | 4,2300 | 4,2300 | 22.586.098 |
| 18 abr 2024 | 4,1900 | 4,2300 | 4,1600 | 4,1800 | 4,1800 | 24.076.035 |
| 17 abr 2024 | 4,0300 | 4,1900 | 4,0100 | 4,1900 | 4,1900 | 32.299.896 |
| 16 abr 2024 | 3,9900 | 4,0700 | 3,9600 | 3,9700 | 3,9700 | 29.664.801 |
| 15 abr 2024 | 4,0200 | 4,1500 | 3,9100 | 4,0300 | 4,0300 | 34.679.538 |
| 12 abr 2024 | 4,2200 | 4,2400 | 4,1000 | 4,1100 | 4,1100 | 15.790.245 |
| 11 abr 2024 | 4,1300 | 4,2500 | 4,0700 | 4,2200 | 4,2200 | 17.931.416 |
| 10 abr 2024 | 4,2100 | 4,2200 | 4,1200 | 4,1400 | 4,1400 | 13.757.161 |
| 09 abr 2024 | 4,1900 | 4,2300 | 4,1900 | 4,2100 | 4,2100 | 12.372.187 |
| 08 abr 2024 | 4,2800 | 4,2800 | 4,1900 | 4,2000 | 4,2000 | 15.078.520 |
| 03 abr 2024 | 4,2600 | 4,2800 | 4,2200 | 4,2600 | 4,2600 | 12.936.524 |
| 02 abr 2024 | 4,2700 | 4,3100 | 4,2500 | 4,2800 | 4,2800 | 20.638.260 |
| 01 abr 2024 | 4,0700 | 4,2900 | 4,0700 | 4,2700 | 4,2700 | 30.034.676 |
| 29 mar 2024 | 4,0400 | 4,0800 | 4,0300 | 4,0500 | 4,0500 | 7.397.953 |
| 28 mar 2024 | 3,9900 | 4,1200 | 3,9900 | 4,0400 | 4,0400 | 19.869.553 |
| 27 mar 2024 | 4,1200 | 4,1400 | 4,0000 | 4,0000 | 4,0000 | 12.436.106 |
| 26 mar 2024 | 4,1300 | 4,1500 | 4,0500 | 4,1400 | 4,1400 | 15.691.408 |
| 25 mar 2024 | 4,1800 | 4,2100 | 4,1200 | 4,1200 | 4,1200 | 17.444.286 |
| 22 mar 2024 | 4,3000 | 4,3000 | 4,1800 | 4,2000 | 4,2000 | 17.916.246 |
| 21 mar 2024 | 4,3200 | 4,3300 | 4,2600 | 4,3000 | 4,3000 | 13.534.005 |
| 20 mar 2024 | 4,3200 | 4,3300 | 4,2900 | 4,3100 | 4,3100 | 14.950.190 |
| 19 mar 2024 | 4,3300 | 4,3700 | 4,3100 | 4,3300 | 4,3300 | 19.772.568 |
| 18 mar 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 21.936.750 |
| 15 mar 2024 | 4,2900 | 4,2900 | 4,2300 | 4,2900 | 4,2900 | 13.127.922 |
| 14 mar 2024 | 4,2700 | 4,3100 | 4,2300 | 4,2700 | 4,2700 | 17.854.884 |
| 13 mar 2024 | 4,3000 | 4,3300 | 4,2600 | 4,2800 | 4,2800 | 15.126.200 |
| 12 mar 2024 | 4,3500 | 4,3500 | 4,2800 | 4,3100 | 4,3100 | 20.592.513 |
| 11 mar 2024 | 4,1900 | 4,3200 | 4,1800 | 4,3200 | 4,3200 | 40.302.519 |
| 08 mar 2024 | 4,1600 | 4,1800 | 4,1100 | 4,1600 | 4,1600 | 16.681.523 |
| 07 mar 2024 | 4,2000 | 4,2100 | 4,1200 | 4,1200 | 4,1200 | 18.180.878 |
| 06 mar 2024 | 4,1600 | 4,2300 | 4,1300 | 4,1900 | 4,1900 | 15.703.712 |
| 05 mar 2024 | 4,1900 | 4,2300 | 4,1300 | 4,1400 | 4,1400 | 19.401.974 |
| 04 mar 2024 | 4,2600 | 4,2800 | 4,1600 | 4,2200 | 4,2200 | 21.595.710 |
| 01 mar 2024 | 4,3100 | 4,3200 | 4,2300 | 4,2700 | 4,2700 | 19.820.416 |
| 29 feb 2024 | 4,1600 | 4,2800 | 4,1500 | 4,2800 | 4,2800 | 22.065.029 |
| 28 feb 2024 | 4,3100 | 4,4200 | 4,1700 | 4,1800 | 4,1800 | 36.998.884 |
| 27 feb 2024 | 4,2100 | 4,2900 | 4,2000 | 4,2900 | 4,2900 | 19.515.843 |
| 26 feb 2024 | 4,2400 | 4,3200 | 4,2000 | 4,2500 | 4,2500 | 21.542.618 |
| 23 feb 2024 | 4,2500 | 4,2700 | 4,2000 | 4,2500 | 4,2500 | 17.787.141 |
| 22 feb 2024 | 4,2200 | 4,2700 | 4,1800 | 4,2500 | 4,2500 | 14.637.191 |
| 21 feb 2024 | 4,1800 | 4,3300 | 4,1200 | 4,2200 | 4,2200 | 26.903.397 |
| 20 feb 2024 | 4,2000 | 4,2000 | 4,0900 | 4,1600 | 4,1600 | 18.344.115 |
| 19 feb 2024 | 4,2300 | 4,3100 | 4,1500 | 4,2000 | 4,2000 | 33.668.000 |
| 08 feb 2024 | 4,0200 | 4,2200 | 4,0200 | 4,1900 | 4,1900 | 42.205.338 |
| 07 feb 2024 | 3,9400 | 4,1000 | 3,9100 | 4,0200 | 4,0200 | 44.952.971 |
| 06 feb 2024 | 3,5000 | 3,8700 | 3,4800 | 3,8300 | 3,8300 | 36.241.460 |
| 05 feb 2024 | 3,9000 | 3,9000 | 3,5300 | 3,5800 | 3,5800 | 37.892.870 |
| 02 feb 2024 | 4,1000 | 4,1400 | 3,7700 | 3,9000 | 3,9000 | 27.110.400 |
| 01 feb 2024 | 4,1300 | 4,2000 | 4,0500 | 4,0800 | 4,0800 | 21.882.372 |
| 31 ene 2024 | 4,3200 | 4,3600 | 4,1500 | 4,1700 | 4,1700 | 22.308.476 |
| 30 ene 2024 | 4,4200 | 4,4700 | 4,3000 | 4,3100 | 4,3100 | 20.767.905 |
| 29 ene 2024 | 4,5000 | 4,5400 | 4,4200 | 4,4400 | 4,4400 | 19.305.518 |
| 26 ene 2024 | 4,4500 | 4,5400 | 4,4200 | 4,5000 | 4,5000 | 20.119.189 |
| 25 ene 2024 | 4,3000 | 4,4700 | 4,2700 | 4,4700 | 4,4700 | 28.684.574 |
| 24 ene 2024 | 4,1500 | 4,2800 | 4,1100 | 4,2700 | 4,2700 | 28.127.824 |
| 23 ene 2024 | 4,0300 | 4,1500 | 4,0300 | 4,1300 | 4,1300 | 24.831.960 |
| 22 ene 2024 | 4,2800 | 4,2900 | 4,0500 | 4,0900 | 4,0900 | 25.132.092 |
| 19 ene 2024 | 4,3000 | 4,3700 | 4,2700 | 4,2900 | 4,2900 | 18.841.732 |
| 18 ene 2024 | 4,3500 | 4,3600 | 4,1800 | 4,2900 | 4,2900 | 26.633.050 |
| 17 ene 2024 | 4,4800 | 4,5000 | 4,3600 | 4,3700 | 4,3700 | 16.766.441 |
| 16 ene 2024 | 4,6000 | 4,6000 | 4,4500 | 4,5000 | 4,5000 | 19.501.850 |
| 15 ene 2024 | 4,5500 | 4,6000 | 4,5200 | 4,5600 | 4,5600 | 18.688.228 |
| 12 ene 2024 | 4,5900 | 4,6400 | 4,5700 | 4,5700 | 4,5700 | 28.169.959 |
| 11 ene 2024 | 4,5100 | 4,5800 | 4,4900 | 4,5700 | 4,5700 | 17.411.486 |
| 10 ene 2024 | 4,5200 | 4,5600 | 4,4700 | 4,5100 | 4,5100 | 17.007.840 |
| 09 ene 2024 | 4,4900 | 4,5700 | 4,4200 | 4,5400 | 4,5400 | 24.268.785 |
| 08 ene 2024 | 4,5700 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 26.206.468 |
| 05 ene 2024 | 4,8800 | 4,8800 | 4,5100 | 4,5900 | 4,5900 | 80.134.842 |
| 04 ene 2024 | 5,0100 | 5,0200 | 4,9000 | 4,9100 | 4,9100 | 10.732.100 |
| 03 ene 2024 | 4,9400 | 5,0300 | 4,9200 | 5,0300 | 5,0300 | 10.953.603 |
| 02 ene 2024 | 4,9200 | 4,9700 | 4,8900 | 4,9400 | 4,9400 | 8.809.299 |
| 29 dic 2023 | 4,8900 | 4,9300 | 4,8600 | 4,9100 | 4,9100 | 8.250.660 |
| 28 dic 2023 | 4,7300 | 4,8800 | 4,7200 | 4,8800 | 4,8800 | 12.065.154 |
| 27 dic 2023 | 4,7700 | 4,7900 | 4,7000 | 4,7600 | 4,7600 | 5.427.506 |
| 26 dic 2023 | 4,8000 | 4,8200 | 4,7500 | 4,7500 | 4,7500 | 4.614.300 |
| 25 dic 2023 | 4,8500 | 4,8500 | 4,7700 | 4,8000 | 4,8000 | 6.118.030 |
| 22 dic 2023 | 4,8400 | 4,8800 | 4,7700 | 4,8500 | 4,8500 | 8.363.030 |
| 21 dic 2023 | 4,8300 | 4,8600 | 4,7400 | 4,8500 | 4,8500 | 7.734.500 |
| 20 dic 2023 | 4,8900 | 4,9200 | 4,8100 | 4,8100 | 4,8100 | 6.012.110 |
| 19 dic 2023 | 4,9100 | 4,9200 | 4,8300 | 4,8600 | 4,8600 | 6.779.885 |
| 18 dic 2023 | 4,9800 | 4,9900 | 4,9000 | 4,9100 | 4,9100 | 7.060.305 |
| 15 dic 2023 | 5,0200 | 5,0400 | 4,9700 | 4,9900 | 4,9900 | 5.900.500 |
| 14 dic 2023 | 5,0000 | 5,0500 | 5,0000 | 5,0200 | 5,0200 | 8.124.800 |
| 13 dic 2023 | 5,0400 | 5,0500 | 4,9900 | 4,9900 | 4,9900 | 5.496.307 |
| 12 dic 2023 | 5,0300 | 5,0500 | 5,0000 | 5,0400 | 5,0400 | 5.510.521 |
| 11 dic 2023 | 4,9900 | 5,0300 | 4,9000 | 5,0300 | 5,0300 | 9.365.206 |
| 08 dic 2023 | 4,9900 | 5,0500 | 4,9700 | 4,9700 | 4,9700 | 8.283.240 |
| 07 dic 2023 | 5,0000 | 5,0100 | 4,9600 | 4,9800 | 4,9800 | 7.437.700 |
| 06 dic 2023 | 4,9700 | 5,0200 | 4,9600 | 5,0000 | 5,0000 | 6.510.800 |
| *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.