Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.490,89 -2.011,21 (-3,44%)
Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (002269.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5700 | 1,5700 | 37.153.700 |
| 09 may 2024 | 1,5700 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 48.060.100 |
| 08 may 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 80.867.765 |
| 07 may 2024 | 1,6100 | 1,7200 | 1,5900 | 1,6300 | 1,6300 | 138.971.112 |
| 06 may 2024 | 1,6800 | 1,6800 | 1,6200 | 1,6200 | 1,6200 | 119.855.433 |
| 30 abr 2024 | 1,5900 | 1,6600 | 1,5500 | 1,6600 | 1,6600 | 162.806.636 |
| 29 abr 2024 | 1,4700 | 1,5200 | 1,4600 | 1,5100 | 1,5100 | 38.588.773 |
| 26 abr 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 24.125.400 |
| 25 abr 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4600 | 1,4600 | 20.361.800 |
| 24 abr 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 17.795.700 |
| 23 abr 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 25.264.500 |
| 22 abr 2024 | 1,4700 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 30.937.695 |
| 19 abr 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 20.203.795 |
| 18 abr 2024 | 1,5100 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 26.135.350 |
| 17 abr 2024 | 1,4600 | 1,5200 | 1,4500 | 1,5100 | 1,5100 | 31.473.900 |
| 16 abr 2024 | 1,5000 | 1,5100 | 1,4500 | 1,4600 | 1,4600 | 40.428.800 |
| 15 abr 2024 | 1,5800 | 1,5800 | 1,4600 | 1,5200 | 1,5200 | 55.496.102 |
| 12 abr 2024 | 1,5900 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 22.254.700 |
| 11 abr 2024 | 1,5900 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 24.752.700 |
| 10 abr 2024 | 1,6300 | 1,6400 | 1,5800 | 1,6000 | 1,6000 | 35.912.050 |
| 09 abr 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 16.544.650 |
| 08 abr 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 31.165.996 |
| 03 abr 2024 | 1,6600 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 26.136.800 |
| 02 abr 2024 | 1,6500 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 38.264.633 |
| 01 abr 2024 | 1,6400 | 1,6700 | 1,6300 | 1,6600 | 1,6600 | 39.619.800 |
| 29 mar 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6400 | 1,6400 | 13.771.900 |
| 28 mar 2024 | 1,6200 | 1,6500 | 1,6100 | 1,6400 | 1,6400 | 29.760.200 |
| 27 mar 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 39.339.780 |
| 26 mar 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 31.794.950 |
| 25 mar 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 36.014.153 |
| 22 mar 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6400 | 1,6400 | 57.435.598 |
| 21 mar 2024 | 1,6900 | 1,7100 | 1,6800 | 1,6800 | 1,6800 | 52.928.907 |
| 20 mar 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6900 | 1,6900 | 39.200.400 |
| 19 mar 2024 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 46.055.200 |
| 18 mar 2024 | 1,7100 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 50.808.550 |
| 15 mar 2024 | 1,6900 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 53.014.200 |
| 14 mar 2024 | 1,6700 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 61.300.400 |
| 13 mar 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6800 | 1,6800 | 71.910.442 |
| 12 mar 2024 | 1,6600 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 118.853.645 |
| 11 mar 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 43.782.450 |
| 08 mar 2024 | 1,6500 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 45.657.600 |
| 07 mar 2024 | 1,6700 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 67.542.118 |
| 06 mar 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 44.850.968 |
| 05 mar 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 46.258.601 |
| 04 mar 2024 | 1,6700 | 1,7000 | 1,6300 | 1,6800 | 1,6800 | 78.701.325 |
| 01 mar 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 56.839.100 |
| 29 feb 2024 | 1,6400 | 1,6900 | 1,6300 | 1,6800 | 1,6800 | 85.246.995 |
| 28 feb 2024 | 1,7400 | 1,7900 | 1,6600 | 1,6600 | 1,6600 | 132.718.000 |
| 27 feb 2024 | 1,7100 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 86.766.900 |
| 26 feb 2024 | 1,6700 | 1,7500 | 1,6600 | 1,7200 | 1,7200 | 110.750.950 |
| 23 feb 2024 | 1,6600 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 82.408.265 |
| 22 feb 2024 | 1,6400 | 1,6900 | 1,6400 | 1,6600 | 1,6600 | 61.168.105 |
| 21 feb 2024 | 1,6200 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 85.832.930 |
| 20 feb 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 54.700.173 |
| 19 feb 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6300 | 1,6300 | 69.925.882 |
| 08 feb 2024 | 1,5400 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 68.104.927 |
| 07 feb 2024 | 1,5800 | 1,6100 | 1,5100 | 1,5300 | 1,5300 | 76.527.800 |
| 06 feb 2024 | 1,4600 | 1,6500 | 1,4400 | 1,5800 | 1,5800 | 102.726.649 |
| 05 feb 2024 | 1,7300 | 1,7300 | 1,5900 | 1,5900 | 1,5900 | 164.346.800 |
| 02 feb 2024 | 1,8200 | 1,8600 | 1,7000 | 1,7700 | 1,7700 | 161.434.037 |
| 01 feb 2024 | 1,8800 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 165.642.792 |
| 31 ene 2024 | 1,6800 | 1,8700 | 1,6800 | 1,8700 | 1,8700 | 142.862.491 |
| 30 ene 2024 | 1,8300 | 1,8500 | 1,6800 | 1,7000 | 1,7000 | 162.025.450 |
| 29 ene 2024 | 1,8300 | 1,9700 | 1,8000 | 1,8400 | 1,8400 | 165.331.833 |
| 26 ene 2024 | 1,8300 | 1,8900 | 1,8000 | 1,8500 | 1,8500 | 161.047.433 |
| 25 ene 2024 | 1,7600 | 1,9300 | 1,7400 | 1,8700 | 1,8700 | 203.318.933 |
| 24 ene 2024 | 1,7200 | 1,8400 | 1,7100 | 1,7700 | 1,7700 | 140.281.833 |
| 23 ene 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6700 | 1,6700 | 41.518.206 |
| 22 ene 2024 | 1,7300 | 1,7300 | 1,6300 | 1,6700 | 1,6700 | 70.802.450 |
| 19 ene 2024 | 1,7200 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 61.039.100 |
| 18 ene 2024 | 1,6900 | 1,7400 | 1,6600 | 1,7300 | 1,7300 | 64.687.450 |
| 17 ene 2024 | 1,7500 | 1,8000 | 1,7100 | 1,7200 | 1,7200 | 68.006.218 |
| 16 ene 2024 | 1,7800 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 90.031.232 |
| 15 ene 2024 | 1,8000 | 1,8600 | 1,7900 | 1,8000 | 1,8000 | 99.034.006 |
| 12 ene 2024 | 1,8300 | 1,8500 | 1,7900 | 1,7900 | 1,7900 | 108.439.150 |
| 11 ene 2024 | 1,7400 | 1,9200 | 1,7400 | 1,8500 | 1,8500 | 176.926.596 |
| 10 ene 2024 | 1,7600 | 1,8400 | 1,7300 | 1,7600 | 1,7600 | 113.312.100 |
| 09 ene 2024 | 1,7100 | 1,8600 | 1,6900 | 1,7800 | 1,7800 | 131.119.920 |
| 08 ene 2024 | 1,6600 | 1,8100 | 1,6500 | 1,7300 | 1,7300 | 130.169.820 |
| 05 ene 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | 36.153.500 |
| 04 ene 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 43.267.500 |
| 03 ene 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 38.669.900 |
| 02 ene 2024 | 1,7100 | 1,7200 | 1,6800 | 1,6800 | 1,6800 | 41.619.400 |
| 29 dic 2023 | 1,7000 | 1,7300 | 1,6900 | 1,7100 | 1,7100 | 47.648.802 |
| 28 dic 2023 | 1,6000 | 1,7500 | 1,5900 | 1,7100 | 1,7100 | 114.255.018 |
| 27 dic 2023 | 1,8200 | 1,8300 | 1,6600 | 1,6600 | 1,6600 | 166.130.500 |
| 26 dic 2023 | 1,8300 | 1,8900 | 1,8200 | 1,8400 | 1,8400 | 65.249.460 |
| 25 dic 2023 | 1,8500 | 1,8600 | 1,8100 | 1,8300 | 1,8300 | 53.884.564 |
| 22 dic 2023 | 1,8900 | 1,9500 | 1,8300 | 1,8400 | 1,8400 | 96.975.564 |
| 21 dic 2023 | 1,8000 | 1,9100 | 1,7900 | 1,8900 | 1,8900 | 111.194.764 |
| 20 dic 2023 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 52.074.800 |
| 19 dic 2023 | 1,8700 | 1,8800 | 1,8300 | 1,8400 | 1,8400 | 55.309.500 |
| 18 dic 2023 | 1,8800 | 1,9200 | 1,8400 | 1,8800 | 1,8800 | 64.601.102 |
| 15 dic 2023 | 1,9100 | 1,9400 | 1,8600 | 1,8900 | 1,8900 | 81.099.700 |
| 14 dic 2023 | 1,8900 | 1,9700 | 1,8800 | 1,9100 | 1,9100 | 99.647.879 |
| 13 dic 2023 | 1,8500 | 1,9500 | 1,8500 | 1,8900 | 1,8900 | 126.202.079 |
| 12 dic 2023 | 1,8400 | 1,8800 | 1,8400 | 1,8600 | 1,8600 | 56.094.002 |
| 11 dic 2023 | 1,8100 | 1,8700 | 1,8000 | 1,8600 | 1,8600 | 78.599.200 |
| 08 dic 2023 | 1,8800 | 1,8800 | 1,8100 | 1,8200 | 1,8200 | 92.082.200 |
| 07 dic 2023 | 1,8800 | 1,9100 | 1,8700 | 1,8800 | 1,8800 | 70.682.600 |
| *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.