Mercados españoles cerrados
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0820 +0,0027 (+0,25%) Petróleo Brent
82,77 -0,59 (-0,71%) Bitcoin EUR
57.051,20 -1.091,79 (-1,88%)
China Tianying Inc. (000035.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 4,7200 | 4,7600 | 4,6800 | 4,6900 | 4,6900 | 16.918.419 |
| 13 may 2024 | 4,7700 | 4,7900 | 4,6700 | 4,7100 | 4,7100 | 22.616.461 |
| 10 may 2024 | 4,8100 | 4,8400 | 4,7200 | 4,7600 | 4,7600 | 21.278.966 |
| 09 may 2024 | 4,8000 | 4,8900 | 4,7800 | 4,8100 | 4,8100 | 21.930.486 |
| 08 may 2024 | 4,8900 | 4,9100 | 4,7900 | 4,8100 | 4,8100 | 24.718.416 |
| 07 may 2024 | 4,8200 | 4,9000 | 4,7600 | 4,8800 | 4,8800 | 32.186.797 |
| 06 may 2024 | 4,7300 | 4,8300 | 4,7100 | 4,8100 | 4,8100 | 45.108.425 |
| 30 abr 2024 | 4,8000 | 4,8300 | 4,5700 | 4,6800 | 4,6800 | 64.692.465 |
| 29 abr 2024 | 4,6300 | 4,9300 | 4,6200 | 4,9200 | 4,9200 | 47.696.842 |
| 26 abr 2024 | 4,4800 | 4,5800 | 4,4400 | 4,5800 | 4,5800 | 30.057.348 |
| 25 abr 2024 | 4,3600 | 4,4900 | 4,3500 | 4,4900 | 4,4900 | 30.311.311 |
| 24 abr 2024 | 4,3600 | 4,4100 | 4,3300 | 4,3800 | 4,3800 | 19.333.645 |
| 23 abr 2024 | 4,3000 | 4,4200 | 4,2800 | 4,3900 | 4,3900 | 26.136.538 |
| 22 abr 2024 | 4,2700 | 4,3900 | 4,1900 | 4,3300 | 4,3300 | 26.323.825 |
| 19 abr 2024 | 4,2800 | 4,3800 | 4,2500 | 4,3000 | 4,3000 | 23.577.256 |
| 18 abr 2024 | 4,3900 | 4,4500 | 4,2600 | 4,2800 | 4,2800 | 31.390.970 |
| 17 abr 2024 | 4,0500 | 4,3700 | 4,0400 | 4,3700 | 4,3700 | 45.561.586 |
| 16 abr 2024 | 4,2300 | 4,2600 | 3,9700 | 3,9700 | 3,9700 | 33.440.082 |
| 15 abr 2024 | 4,2500 | 4,3300 | 4,1200 | 4,2200 | 4,2200 | 29.887.418 |
| 12 abr 2024 | 4,3800 | 4,4000 | 4,2700 | 4,2800 | 4,2800 | 20.711.683 |
| 11 abr 2024 | 4,2500 | 4,4200 | 4,2300 | 4,3900 | 4,3900 | 26.101.501 |
| 10 abr 2024 | 4,3500 | 4,3700 | 4,2400 | 4,2900 | 4,2900 | 25.022.106 |
| 09 abr 2024 | 4,3100 | 4,4200 | 4,3000 | 4,3900 | 4,3900 | 24.816.400 |
| 08 abr 2024 | 4,4700 | 4,5100 | 4,2900 | 4,3000 | 4,3000 | 45.344.252 |
| 03 abr 2024 | 4,6700 | 4,6700 | 4,4200 | 4,4900 | 4,4900 | 73.332.194 |
| 02 abr 2024 | 4,4100 | 4,4900 | 4,3600 | 4,4700 | 4,4700 | 26.901.489 |
| 01 abr 2024 | 4,3900 | 4,4200 | 4,3400 | 4,4000 | 4,4000 | 26.620.691 |
| 29 mar 2024 | 4,2800 | 4,3100 | 4,2500 | 4,3900 | 4,3900 | 9.053.900 |
| 28 mar 2024 | 4,1800 | 4,3200 | 4,1700 | 4,2600 | 4,2600 | 17.923.510 |
| 27 mar 2024 | 4,3600 | 4,3800 | 4,1900 | 4,2000 | 4,2000 | 17.427.002 |
| 26 mar 2024 | 4,3300 | 4,3800 | 4,2800 | 4,3600 | 4,3600 | 18.225.102 |
| 25 mar 2024 | 4,3200 | 4,4300 | 4,2800 | 4,3300 | 4,3300 | 29.458.515 |
| 22 mar 2024 | 4,4600 | 4,4800 | 4,3300 | 4,3600 | 4,3600 | 21.330.300 |
| 21 mar 2024 | 4,4500 | 4,5000 | 4,4200 | 4,4800 | 4,4800 | 21.600.547 |
| 20 mar 2024 | 4,4300 | 4,4700 | 4,4100 | 4,4500 | 4,4500 | 15.561.818 |
| 19 mar 2024 | 4,5100 | 4,5200 | 4,4100 | 4,4300 | 4,4300 | 24.022.817 |
| 18 mar 2024 | 4,3900 | 4,5100 | 4,3600 | 4,5000 | 4,5000 | 36.003.642 |
| 15 mar 2024 | 4,2200 | 4,3700 | 4,1900 | 4,3600 | 4,3600 | 31.844.051 |
| 14 mar 2024 | 4,2000 | 4,2800 | 4,1700 | 4,2200 | 4,2200 | 25.448.866 |
| 13 mar 2024 | 4,2600 | 4,2600 | 4,1600 | 4,1900 | 4,1900 | 23.899.710 |
| 12 mar 2024 | 4,2600 | 4,3700 | 4,2200 | 4,2600 | 4,2600 | 34.380.316 |
| 11 mar 2024 | 4,0900 | 4,2800 | 4,0800 | 4,2600 | 4,2600 | 38.598.016 |
| 08 mar 2024 | 4,1000 | 4,1300 | 4,0400 | 4,1000 | 4,1000 | 16.767.700 |
| 07 mar 2024 | 4,1700 | 4,2100 | 4,0900 | 4,1000 | 4,1000 | 24.229.200 |
| 06 mar 2024 | 4,0600 | 4,1700 | 4,0500 | 4,1400 | 4,1400 | 27.968.879 |
| 05 mar 2024 | 4,1400 | 4,1400 | 4,0300 | 4,0500 | 4,0500 | 28.657.600 |
| 04 mar 2024 | 4,2200 | 4,2400 | 4,1200 | 4,1700 | 4,1700 | 29.026.490 |
| 01 mar 2024 | 4,1600 | 4,2300 | 4,1100 | 4,1400 | 4,1400 | 31.971.945 |
| 29 feb 2024 | 4,0200 | 4,1600 | 3,9500 | 4,1600 | 4,1600 | 34.781.909 |
| 28 feb 2024 | 4,1400 | 4,3100 | 4,0200 | 4,0200 | 4,0200 | 47.489.032 |
| 27 feb 2024 | 4,0500 | 4,1300 | 4,0300 | 4,1300 | 4,1300 | 31.703.900 |
| 26 feb 2024 | 4,0400 | 4,1500 | 3,9800 | 4,0800 | 4,0800 | 38.237.066 |
| 23 feb 2024 | 4,0300 | 4,0900 | 3,9800 | 4,0300 | 4,0300 | 36.075.313 |
| 22 feb 2024 | 4,0000 | 4,0700 | 3,9700 | 4,0200 | 4,0200 | 22.111.615 |
| 21 feb 2024 | 3,9700 | 4,1300 | 3,9300 | 3,9900 | 3,9900 | 32.644.865 |
| 20 feb 2024 | 3,9000 | 4,0000 | 3,8400 | 3,9800 | 3,9800 | 30.063.296 |
| 19 feb 2024 | 4,0100 | 4,0600 | 3,8800 | 3,9100 | 3,9100 | 48.646.574 |
| 08 feb 2024 | 4,0000 | 4,1000 | 3,8800 | 3,9800 | 3,9800 | 71.801.271 |
| 07 feb 2024 | 3,6200 | 3,8600 | 3,5400 | 3,8600 | 3,8600 | 51.792.997 |
| 06 feb 2024 | 3,2900 | 3,5800 | 3,0600 | 3,5100 | 3,5100 | 87.475.210 |
| 05 feb 2024 | 3,6300 | 3,6600 | 3,2900 | 3,2900 | 3,2900 | 54.082.506 |
| 02 feb 2024 | 3,8800 | 3,9400 | 3,5200 | 3,6600 | 3,6600 | 44.038.920 |
| 01 feb 2024 | 3,9600 | 3,9800 | 3,8100 | 3,8400 | 3,8400 | 32.766.383 |
| 31 ene 2024 | 4,0400 | 4,1600 | 3,9400 | 3,9600 | 3,9600 | 29.985.138 |
| 30 ene 2024 | 4,2600 | 4,2900 | 4,0700 | 4,0900 | 4,0900 | 23.861.500 |
| 29 ene 2024 | 4,4200 | 4,4600 | 4,2400 | 4,2600 | 4,2600 | 27.241.454 |
| 26 ene 2024 | 4,4400 | 4,5200 | 4,4000 | 4,4200 | 4,4200 | 20.858.800 |
| 25 ene 2024 | 4,2100 | 4,4500 | 4,1900 | 4,4400 | 4,4400 | 26.209.692 |
| 24 ene 2024 | 4,2200 | 4,2600 | 4,0300 | 4,2000 | 4,2000 | 23.734.885 |
| 23 ene 2024 | 4,0700 | 4,2400 | 4,0300 | 4,2100 | 4,2100 | 26.735.800 |
| 22 ene 2024 | 4,3000 | 4,3700 | 4,0300 | 4,0700 | 4,0700 | 25.532.200 |
| 19 ene 2024 | 4,3900 | 4,4000 | 4,2900 | 4,3200 | 4,3200 | 19.103.636 |
| 18 ene 2024 | 4,3900 | 4,4000 | 4,2400 | 4,3800 | 4,3800 | 28.055.042 |
| 17 ene 2024 | 4,5300 | 4,5600 | 4,3600 | 4,3900 | 4,3900 | 27.169.612 |
| 16 ene 2024 | 4,5400 | 4,6000 | 4,4600 | 4,5400 | 4,5400 | 24.534.319 |
| 15 ene 2024 | 4,6300 | 4,6900 | 4,5200 | 4,5400 | 4,5400 | 23.851.810 |
| 12 ene 2024 | 4,6800 | 4,7700 | 4,6400 | 4,6500 | 4,6500 | 24.065.600 |
| 11 ene 2024 | 4,6700 | 4,7200 | 4,6100 | 4,6700 | 4,6700 | 17.469.900 |
| 10 ene 2024 | 4,6800 | 4,7600 | 4,6300 | 4,6600 | 4,6600 | 18.996.800 |
| 09 ene 2024 | 4,7800 | 4,8000 | 4,6600 | 4,6900 | 4,6900 | 26.914.518 |
| 08 ene 2024 | 4,8900 | 4,9000 | 4,7900 | 4,8100 | 4,8100 | 17.735.039 |
| 05 ene 2024 | 4,9900 | 5,0300 | 4,8700 | 4,9000 | 4,9000 | 17.729.500 |
| 04 ene 2024 | 5,0500 | 5,0500 | 4,9600 | 4,9900 | 4,9900 | 18.055.830 |
| 03 ene 2024 | 4,9100 | 5,0300 | 4,9000 | 5,0000 | 5,0000 | 24.994.011 |
| 02 ene 2024 | 4,9400 | 5,0600 | 4,8800 | 4,9500 | 4,9500 | 26.215.500 |
| 29 dic 2023 | 4,8000 | 4,9600 | 4,7600 | 4,9400 | 4,9400 | 27.448.280 |
| 28 dic 2023 | 4,6900 | 4,8500 | 4,6000 | 4,8000 | 4,8000 | 30.846.680 |
| 27 dic 2023 | 4,5700 | 4,6900 | 4,5400 | 4,6600 | 4,6600 | 23.884.200 |
| 26 dic 2023 | 4,6100 | 4,6300 | 4,4600 | 4,5300 | 4,5300 | 27.796.635 |
| 25 dic 2023 | 4,6700 | 4,7300 | 4,5600 | 4,6000 | 4,6000 | 34.142.443 |
| 22 dic 2023 | 4,7700 | 4,7700 | 4,6400 | 4,6700 | 4,6700 | 19.234.600 |
| 21 dic 2023 | 4,7100 | 4,7700 | 4,6200 | 4,7500 | 4,7500 | 26.452.597 |
| 20 dic 2023 | 4,6800 | 4,7700 | 4,6200 | 4,6900 | 4,6900 | 33.133.679 |
| 19 dic 2023 | 4,8000 | 4,8100 | 4,6500 | 4,6800 | 4,6800 | 34.076.116 |
| 18 dic 2023 | 4,8900 | 4,8900 | 4,7500 | 4,7700 | 4,7700 | 31.558.600 |
| 15 dic 2023 | 4,9200 | 4,9700 | 4,8300 | 4,8800 | 4,8800 | 28.117.600 |
| 14 dic 2023 | 5,0000 | 5,0400 | 4,8900 | 4,9100 | 4,9100 | 22.256.989 |
| 13 dic 2023 | 5,0500 | 5,0900 | 4,9800 | 4,9900 | 4,9900 | 13.163.800 |
| 12 dic 2023 | 5,1100 | 5,1100 | 5,0200 | 5,0700 | 5,0700 | 13.713.895 |
| 11 dic 2023 | 5,0600 | 5,1100 | 4,9800 | 5,0900 | 5,0900 | 18.226.364 |
| *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.