Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0771 +0,0044 (+0,41%) Petróleo Brent
83,27 -0,40 (-0,48%) Oro
2.303,00 -6,60 (-0,29%) Bitcoin EUR
57.348,73 +2.344,70 (+4,26%)
Beijing Tongrentang Co., Ltd (600085.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 43,66 | 43,68 | 42,25 | 42,33 | 42,33 | 16.293.901 |
| 29 abr 2024 | 42,80 | 43,58 | 42,58 | 43,36 | 43,36 | 15.120.210 |
| 26 abr 2024 | 41,20 | 42,99 | 41,06 | 42,90 | 42,90 | 25.661.461 |
| 25 abr 2024 | 41,00 | 41,28 | 40,72 | 40,83 | 40,83 | 8.433.530 |
| 24 abr 2024 | 41,50 | 41,53 | 40,89 | 41,14 | 41,14 | 8.819.634 |
| 23 abr 2024 | 41,63 | 42,05 | 41,14 | 41,50 | 41,50 | 7.401.580 |
| 22 abr 2024 | 42,35 | 42,67 | 41,68 | 41,93 | 41,93 | 9.477.758 |
| 19 abr 2024 | 41,45 | 42,69 | 41,40 | 42,20 | 42,20 | 12.088.287 |
| 18 abr 2024 | 41,70 | 42,51 | 41,61 | 41,77 | 41,77 | 11.462.781 |
| 17 abr 2024 | 40,90 | 41,98 | 40,30 | 41,87 | 41,87 | 13.478.398 |
| 16 abr 2024 | 41,00 | 41,52 | 40,92 | 40,96 | 40,96 | 9.984.475 |
| 15 abr 2024 | 40,80 | 41,37 | 40,55 | 41,19 | 41,19 | 10.221.732 |
| 12 abr 2024 | 41,06 | 41,79 | 40,86 | 41,02 | 41,02 | 6.590.402 |
| 11 abr 2024 | 41,89 | 41,89 | 41,10 | 41,28 | 41,28 | 9.264.701 |
| 10 abr 2024 | 41,61 | 42,50 | 41,52 | 41,91 | 41,91 | 13.785.086 |
| 09 abr 2024 | 40,60 | 41,57 | 40,60 | 41,55 | 41,55 | 9.746.998 |
| 08 abr 2024 | 41,02 | 41,12 | 40,70 | 40,77 | 40,77 | 6.231.055 |
| 03 abr 2024 | 40,95 | 41,62 | 40,79 | 41,27 | 41,27 | 9.264.364 |
| 02 abr 2024 | 41,80 | 41,80 | 40,70 | 40,84 | 40,84 | 12.870.678 |
| 01 abr 2024 | 41,02 | 41,96 | 41,00 | 41,80 | 41,80 | 12.096.906 |
| 29 mar 2024 | 41,38 | 41,63 | 40,73 | 40,99 | 40,99 | 5.998.919 |
| 28 mar 2024 | 41,13 | 41,96 | 41,07 | 41,68 | 41,68 | 7.893.555 |
| 27 mar 2024 | 40,70 | 42,00 | 40,58 | 41,40 | 41,40 | 13.953.656 |
| 26 mar 2024 | 41,09 | 41,28 | 40,40 | 40,60 | 40,60 | 9.269.978 |
| 25 mar 2024 | 41,73 | 42,08 | 41,13 | 41,13 | 41,13 | 10.297.186 |
| 22 mar 2024 | 42,84 | 42,84 | 41,67 | 42,00 | 42,00 | 10.191.448 |
| 21 mar 2024 | 42,77 | 43,34 | 42,56 | 42,83 | 42,83 | 8.799.375 |
| 20 mar 2024 | 42,79 | 42,83 | 42,48 | 42,70 | 42,70 | 9.034.657 |
| 19 mar 2024 | 43,13 | 43,53 | 42,84 | 42,84 | 42,84 | 10.647.724 |
| 18 mar 2024 | 43,49 | 43,54 | 42,70 | 43,14 | 43,14 | 13.899.169 |
| 15 mar 2024 | 43,20 | 43,84 | 43,10 | 43,54 | 43,54 | 6.995.190 |
| 14 mar 2024 | 43,99 | 44,44 | 43,20 | 43,32 | 43,32 | 11.019.192 |
| 13 mar 2024 | 44,70 | 44,75 | 43,60 | 43,85 | 43,85 | 13.505.088 |
| 12 mar 2024 | 43,25 | 44,76 | 43,25 | 44,74 | 44,74 | 22.799.004 |
| 11 mar 2024 | 42,80 | 43,22 | 42,34 | 43,10 | 43,10 | 10.846.818 |
| 08 mar 2024 | 42,79 | 43,16 | 42,57 | 42,82 | 42,82 | 6.344.360 |
| 07 mar 2024 | 43,20 | 43,49 | 42,84 | 42,84 | 42,84 | 8.493.262 |
| 06 mar 2024 | 43,89 | 43,89 | 43,10 | 43,35 | 43,35 | 8.128.953 |
| 05 mar 2024 | 43,59 | 43,95 | 43,09 | 43,89 | 43,89 | 11.517.994 |
| 04 mar 2024 | 43,88 | 44,45 | 43,52 | 43,77 | 43,77 | 14.605.756 |
| 01 mar 2024 | 44,35 | 44,42 | 43,80 | 44,00 | 44,00 | 13.452.447 |
| 29 feb 2024 | 44,30 | 44,59 | 43,77 | 44,50 | 44,50 | 16.694.286 |
| 28 feb 2024 | 44,81 | 45,50 | 44,34 | 44,41 | 44,41 | 14.479.303 |
| 27 feb 2024 | 44,78 | 44,86 | 44,30 | 44,70 | 44,70 | 10.756.634 |
| 26 feb 2024 | 44,82 | 45,28 | 44,37 | 44,75 | 44,75 | 8.576.832 |
| 23 feb 2024 | 44,86 | 45,06 | 44,33 | 44,82 | 44,82 | 6.063.956 |
| 22 feb 2024 | 44,53 | 45,00 | 44,44 | 44,91 | 44,91 | 7.011.416 |
| 21 feb 2024 | 44,50 | 45,42 | 44,10 | 44,81 | 44,81 | 11.407.288 |
| 20 feb 2024 | 44,28 | 45,23 | 43,81 | 44,80 | 44,80 | 9.937.788 |
| 19 feb 2024 | 43,99 | 44,66 | 43,42 | 44,28 | 44,28 | 11.261.574 |
| 08 feb 2024 | 43,70 | 44,29 | 42,90 | 43,77 | 43,77 | 16.329.351 |
| 07 feb 2024 | 43,60 | 43,88 | 42,86 | 43,55 | 43,55 | 16.244.564 |
| 06 feb 2024 | 40,40 | 43,68 | 40,28 | 43,40 | 43,40 | 15.213.028 |
| 05 feb 2024 | 41,08 | 41,66 | 39,71 | 40,60 | 40,60 | 16.196.130 |
| 02 feb 2024 | 42,58 | 42,95 | 39,91 | 41,55 | 41,55 | 16.049.196 |
| 01 feb 2024 | 43,10 | 43,37 | 41,85 | 42,58 | 42,58 | 18.121.199 |
| 31 ene 2024 | 44,00 | 45,27 | 42,37 | 43,72 | 43,72 | 28.427.667 |
| 30 ene 2024 | 49,10 | 50,49 | 46,99 | 46,99 | 46,99 | 24.503.579 |
| 29 ene 2024 | 51,90 | 52,81 | 51,58 | 52,21 | 52,21 | 7.979.687 |
| 26 ene 2024 | 51,10 | 51,87 | 50,92 | 51,72 | 51,72 | 7.379.066 |
| 25 ene 2024 | 50,90 | 51,41 | 50,62 | 51,14 | 51,14 | 7.113.829 |
| 24 ene 2024 | 50,27 | 51,10 | 49,80 | 51,02 | 51,02 | 6.286.868 |
| 23 ene 2024 | 49,60 | 50,37 | 49,18 | 50,10 | 50,10 | 6.223.610 |
| 22 ene 2024 | 50,76 | 51,04 | 49,50 | 49,78 | 49,78 | 7.644.020 |
| 19 ene 2024 | 50,50 | 51,17 | 50,25 | 50,76 | 50,76 | 5.284.069 |
| 18 ene 2024 | 50,23 | 51,08 | 48,90 | 50,74 | 50,74 | 10.976.048 |
| 17 ene 2024 | 51,14 | 52,08 | 50,50 | 50,61 | 50,61 | 6.909.752 |
| 16 ene 2024 | 50,72 | 52,28 | 50,71 | 51,40 | 51,40 | 9.909.919 |
| 15 ene 2024 | 50,00 | 51,09 | 49,90 | 50,78 | 50,78 | 5.462.168 |
| 12 ene 2024 | 50,70 | 51,09 | 50,19 | 50,19 | 50,19 | 6.022.237 |
| 11 ene 2024 | 51,36 | 51,50 | 49,80 | 50,81 | 50,81 | 9.659.146 |
| 10 ene 2024 | 53,00 | 53,00 | 51,28 | 51,36 | 51,36 | 9.064.256 |
| 09 ene 2024 | 53,25 | 53,60 | 53,00 | 53,21 | 53,21 | 4.247.081 |
| 08 ene 2024 | 53,65 | 53,93 | 52,85 | 53,46 | 53,46 | 6.472.347 |
| 05 ene 2024 | 54,65 | 55,10 | 53,43 | 53,80 | 53,80 | 7.241.363 |
| 04 ene 2024 | 54,58 | 54,94 | 53,90 | 54,90 | 54,90 | 7.218.789 |
| 03 ene 2024 | 54,59 | 55,74 | 54,20 | 54,65 | 54,65 | 9.154.927 |
| 02 ene 2024 | 53,70 | 54,72 | 53,34 | 54,60 | 54,60 | 9.285.253 |
| 29 dic 2023 | 53,50 | 53,70 | 52,80 | 53,70 | 53,70 | 8.509.039 |
| 28 dic 2023 | 53,40 | 53,42 | 52,77 | 53,15 | 53,15 | 6.360.499 |
| 27 dic 2023 | 51,90 | 53,40 | 51,90 | 53,28 | 53,28 | 7.823.677 |
| 26 dic 2023 | 52,70 | 52,96 | 51,70 | 51,91 | 51,91 | 4.997.674 |
| 25 dic 2023 | 51,55 | 52,88 | 51,51 | 52,82 | 52,82 | 6.106.499 |
| 22 dic 2023 | 51,76 | 52,56 | 51,42 | 51,70 | 51,70 | 4.803.917 |
| 21 dic 2023 | 50,73 | 51,94 | 50,51 | 51,72 | 51,72 | 4.248.210 |
| 20 dic 2023 | 51,14 | 51,58 | 50,83 | 50,97 | 50,97 | 4.332.279 |
| 19 dic 2023 | 51,33 | 51,45 | 50,71 | 51,25 | 51,25 | 3.626.603 |
| 18 dic 2023 | 50,90 | 52,15 | 50,72 | 51,49 | 51,49 | 4.421.016 |
| 15 dic 2023 | 52,21 | 52,28 | 51,18 | 51,37 | 51,37 | 5.462.163 |
| 14 dic 2023 | 52,60 | 52,92 | 52,09 | 52,21 | 52,21 | 3.541.196 |
| 13 dic 2023 | 52,48 | 52,95 | 52,25 | 52,44 | 52,44 | 4.648.354 |
| 12 dic 2023 | 51,72 | 52,71 | 51,44 | 52,50 | 52,50 | 6.026.600 |
| 11 dic 2023 | 50,80 | 51,79 | 50,45 | 51,65 | 51,65 | 6.944.984 |
| 08 dic 2023 | 51,02 | 51,56 | 50,84 | 50,96 | 50,96 | 5.796.772 |
| 07 dic 2023 | 51,50 | 51,79 | 51,06 | 51,22 | 51,22 | 4.110.800 |
| 06 dic 2023 | 52,46 | 52,48 | 51,45 | 51,65 | 51,65 | 7.908.470 |
| 05 dic 2023 | 52,50 | 53,65 | 52,27 | 52,66 | 52,66 | 6.837.634 |
| 04 dic 2023 | 52,70 | 53,32 | 52,40 | 52,57 | 52,57 | 4.420.130 |
| 01 dic 2023 | 53,00 | 53,44 | 52,44 | 52,76 | 52,76 | 5.517.800 |
| 30 nov 2023 | 51,70 | 53,17 | 51,60 | 53,15 | 53,15 | 8.542.180 |
| *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.