Mercados españoles abiertos en 2 hrs 29 min

SSE Composite Index (000001.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
3.088,33+16,94 (+0,55%)
A partir del 11:30AM CST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20243060,033102,553057,763088,333088,331.605.946.424
17 abr 20243008,063071,383002,063071,383071,38413.400
16 abr 20243043,553052,443005,343007,073007,07448.100
15 abr 20243013,673066,942995,543057,383057,38461.200
12 abr 20243035,583043,563014,833019,473019,47334.200
11 abr 20243013,573050,343009,903034,253034,25340.900
10 abr 20243045,963049,613013,593027,333027,33349.000
09 abr 20243044,613051,583033,213048,543048,54333.500
08 abr 20243057,333077,353045,473047,053047,05402.900
03 abr 20243074,893079,023057,403069,303069,30363.200
02 abr 20243076,883085,543063,983074,963074,96367.300
01 abr 20243049,023078,493049,023077,383077,38375.400
29 mar 20243008,383041,303008,173041,173041,17334.800
28 mar 20242988,593033,372984,123010,663010,66353.200
27 mar 20243026,813030,452993,142993,142993,14343.200
26 mar 20243026,923036,493006,263031,483031,48345.900
25 mar 20243040,503065,263026,313026,313026,31387.500
22 mar 20243070,553073,213027,763048,033048,03394.700
21 mar 20243084,413090,053069,273077,113077,11366.900
20 mar 20243058,653081,753056,653079,693079,69349.200
19 mar 20243077,983090,053062,633062,763062,76384.100
18 mar 20243057,213085,313055,923084,933084,93406.700
15 mar 20243031,523056,453023,223054,643054,64360.300
14 mar 20243042,413060,003020,643038,233038,23364.100
13 mar 20243053,343061,953031,903043,833043,83365.000
12 mar 20243068,183075,133044,863055,943055,94415.700
11 mar 20243042,623068,463035,453068,463068,46356.500
08 mar 20243026,173049,193016,903046,023046,02319.200
07 mar 20243040,213063,693023,123027,403027,40377.200
06 mar 20243041,753060,563034,353039,933039,93341.000
05 mar 20243027,103052,543022,183047,793047,79383.500
04 mar 20243026,613040,343007,683039,313039,31387.800
01 mar 20243013,823032,233003,763027,023027,02379.100
29 feb 20242943,623015,172943,623015,173015,17409.700
28 feb 20243016,263031,492957,852957,852957,85544.100
27 feb 20242966,423015,482961,153015,483015,48373.000
26 feb 20243002,123009,482967,062977,022977,02409.000
23 feb 20242992,913009,142979,973004,883004,88380.100
22 feb 20242945,452988,362944,502988,362988,36354.100
21 feb 20242906,022994,612898,052950,962950,96444.200
20 feb 20242902,882927,312887,472922,732922,73350.100
19 feb 20242886,592910,542867,712910,542910,54459.000
08 feb 20242832,492867,472827,902865,902865,90531.100
07 feb 20242791,512829,702770,532829,702829,70547.100
06 feb 20242680,492802,932669,672789,492789,49502.800
05 feb 20242716,082739,742635,092702,192702,19479.000
02 feb 20242773,292791,682666,332730,152730,15426.200
01 feb 20242773,422805,012752,782770,742770,74352.900
31 ene 20242815,502834,012782,592788,552788,55377.100
30 ene 20242866,282881,352829,252830,532830,53335.700
29 ene 20242910,612923,902883,332883,362883,36410.600
26 ene 20242897,922924,312890,482910,222910,22421.100
25 ene 20242823,832906,792821,712906,112906,11442.000
24 ene 20242782,142823,702743,402820,772820,77369.100
23 ene 20242746,892784,842724,162770,982770,98308.700
22 ene 20242826,502828,322735,372756,342756,34350.200
19 ene 20242836,982849,882822,842832,282832,28266.700
18 ene 20242822,672849,262760,982845,782845,78390.400
17 ene 20242887,292887,492833,612833,612833,61261.300
16 ene 20242881,562896,682861,132893,992893,99286.300
15 ene 20242872,562904,462869,222886,292886,29244.600
12 ene 20242880,042904,172878,882881,982881,98261.600
11 ene 20242873,802896,182867,722886,652886,65267.100
10 ene 20242886,982903,162870,422877,702877,70244.000
09 ene 20242887,112900,732878,412893,252893,25263.000
08 ene 20242923,462924,462887,542887,542887,54270.300
05 ene 20242949,822967,972916,722929,182929,18301.000
04 ene 20242965,512966,682936,642954,352954,35265.000
03 ene 20242957,112971,282953,292967,252967,25285.500
02 ene 20242972,772976,272962,282962,282962,28304.100
29 dic 20232950,842975,032950,022974,942974,94290.700
28 dic 20232913,112961,652909,392954,702954,70339.200
27 dic 20232900,152917,962890,172914,612914,61247.900
26 dic 20232917,972917,972892,842898,882898,88228.100
25 dic 20232909,882920,632903,992918,812918,81229.800
22 dic 20232919,292935,702906,512914,772914,77296.600
21 dic 20232892,022924,262882,022918,722918,72282.500
20 dic 20232932,122937,102902,042902,112902,11265.600
19 dic 20232928,762940,502914,132932,392932,39265.900
18 dic 20232936,582951,152924,332930,802930,80293.100
15 dic 20232966,302976,312940,032942,562942,56289.300
14 dic 20232979,702986,182958,072958,992958,99271.500
13 dic 20232997,342997,342968,762968,762968,76282.800
12 dic 20232986,333003,752980,453003,443003,44287.600
11 dic 20232956,292995,672930,422991,442991,44360.200
08 dic 20232965,392980,832962,332969,562969,56369.100
07 dic 20232965,652976,012949,142966,212966,21296.200
06 dic 20232966,952985,312959,602968,932968,93294.100
05 dic 20233017,013017,012972,302972,302972,30293.900
04 dic 20233033,303038,983022,353022,913022,91288.200
01 dic 20233027,353035,763010,233031,643031,64286.100
30 nov 20233021,103030,913013,773029,673029,67282.900
29 nov 20233038,463038,983017,663021,693021,69278.000
28 nov 20233028,603039,693020,233038,553038,55268.900
27 nov 20233038,193038,363015,013031,703031,70310.500
24 nov 20233060,333060,333037,203040,973040,97287.800
23 nov 20233041,683062,873034,303061,863061,86276.600
22 nov 20233060,503067,963043,613043,613043,61289.100
21 nov 20233074,833089,773063,343067,933067,93330.700
20 nov 20233056,933072,513043,513068,323068,32287.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...