Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.606,60 -124,65 (-0,21%)
Hainan Airlines Holding Co., Ltd. (600221.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 112.165.941 |
| 29 abr 2024 | 1,4100 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 170.968.178 |
| 26 abr 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 97.895.180 |
| 25 abr 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 76.397.778 |
| 24 abr 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 72.800.490 |
| 23 abr 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 34.692.301 |
| 22 abr 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 76.388.697 |
| 19 abr 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 84.955.518 |
| 18 abr 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 74.670.716 |
| 17 abr 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 80.796.349 |
| 16 abr 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 99.434.000 |
| 15 abr 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 104.037.183 |
| 12 abr 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 61.353.244 |
| 11 abr 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 56.046.231 |
| 10 abr 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 69.991.740 |
| 09 abr 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 49.111.693 |
| 08 abr 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 66.810.030 |
| 03 abr 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 77.111.264 |
| 02 abr 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 71.493.037 |
| 01 abr 2024 | 1,3800 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 96.040.617 |
| 29 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 17.087.106 |
| 28 mar 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 73.533.857 |
| 27 mar 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 73.313.238 |
| 26 mar 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 64.954.198 |
| 25 mar 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 58.100.923 |
| 22 mar 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 108.762.495 |
| 21 mar 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 66.547.981 |
| 20 mar 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 87.264.986 |
| 19 mar 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 82.502.902 |
| 18 mar 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 100.416.446 |
| 15 mar 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | 235.830.332 |
| 14 mar 2024 | 1,4000 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 70.357.924 |
| 13 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 51.332.995 |
| 12 mar 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 104.964.295 |
| 11 mar 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 101.503.229 |
| 08 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 46.340.757 |
| 07 mar 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 92.036.348 |
| 06 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 81.403.689 |
| 05 mar 2024 | 1,4000 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 75.458.829 |
| 04 mar 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 96.790.156 |
| 01 mar 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 96.132.869 |
| 29 feb 2024 | 1,4100 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 117.844.665 |
| 28 feb 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 115.715.763 |
| 27 feb 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 85.495.143 |
| 26 feb 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 98.795.320 |
| 23 feb 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 93.680.629 |
| 22 feb 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 107.231.849 |
| 21 feb 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 158.168.898 |
| 20 feb 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 79.043.739 |
| 19 feb 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 147.771.503 |
| 08 feb 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 163.907.476 |
| 07 feb 2024 | 1,3800 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 165.710.315 |
| 06 feb 2024 | 1,3300 | 1,3900 | 1,3200 | 1,3800 | 1,3800 | 140.615.175 |
| 05 feb 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 153.963.716 |
| 02 feb 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 131.749.783 |
| 01 feb 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 86.721.258 |
| 31 ene 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 109.590.117 |
| 30 ene 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 96.217.842 |
| 29 ene 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 157.012.483 |
| 26 ene 2024 | 1,4000 | 1,5300 | 1,3900 | 1,4600 | 1,4600 | 293.367.408 |
| 25 ene 2024 | 1,3800 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 110.270.658 |
| 24 ene 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 93.763.406 |
| 23 ene 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 98.187.264 |
| 22 ene 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 129.939.029 |
| 19 ene 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 71.137.183 |
| 18 ene 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 132.943.283 |
| 17 ene 2024 | 1,4100 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 117.441.741 |
| 16 ene 2024 | 1,3700 | 1,4200 | 1,3600 | 1,4100 | 1,4100 | 210.940.196 |
| 15 ene 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 67.162.675 |
| 12 ene 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 103.182.883 |
| 11 ene 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 77.055.301 |
| 10 ene 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 50.685.196 |
| 09 ene 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 70.316.462 |
| 08 ene 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 67.698.927 |
| 05 ene 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 49.238.175 |
| 04 ene 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 62.649.953 |
| 03 ene 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 61.143.369 |
| 02 ene 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 38.710.685 |
| 29 dic 2023 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 40.159.638 |
| 28 dic 2023 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 86.122.344 |
| 27 dic 2023 | 1,3400 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 65.381.706 |
| 26 dic 2023 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 53.287.946 |
| 25 dic 2023 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 61.680.694 |
| 22 dic 2023 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 68.099.693 |
| 21 dic 2023 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 88.695.631 |
| 20 dic 2023 | 1,3700 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 69.174.977 |
| 19 dic 2023 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 77.063.281 |
| 18 dic 2023 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 46.531.787 |
| 15 dic 2023 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 48.047.087 |
| 14 dic 2023 | 1,4200 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 69.739.138 |
| 13 dic 2023 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 36.777.442 |
| 12 dic 2023 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 30.288.233 |
| 11 dic 2023 | 1,4100 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 53.175.648 |
| 08 dic 2023 | 1,4100 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 46.177.397 |
| 07 dic 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 55.048.764 |
| 06 dic 2023 | 1,4100 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 57.577.747 |
| 05 dic 2023 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 60.151.147 |
| 04 dic 2023 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 36.634.166 |
| 01 dic 2023 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 57.841.739 |
| 30 nov 2023 | 1,4400 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 59.903.263 |
| *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.