Mercados españoles abiertos en 35 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,47 +0,59 (+0,70%) Bitcoin EUR
58.320,52 +1.098,12 (+1,92%)
China Union Holdings Ltd. (000036.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:09PM CST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,0200 | 3,1400 | 3,0400 | 3,1300 | 3,1300 | 16.532.890 |
| 09 may 2024 | 3,0200 | 3,1000 | 3,0100 | 3,0700 | 3,0700 | 12.250.354 |
| 08 may 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0200 | 3,0200 | 9.709.060 |
| 07 may 2024 | 3,0400 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 11.414.226 |
| 06 may 2024 | 3,0600 | 3,0800 | 3,0100 | 3,0400 | 3,0400 | 13.562.850 |
| 30 abr 2024 | 3,1000 | 3,1100 | 3,0000 | 3,0100 | 3,0100 | 19.187.103 |
| 29 abr 2024 | 2,9200 | 3,1200 | 2,9200 | 3,1200 | 3,1200 | 31.189.007 |
| 26 abr 2024 | 2,8800 | 2,9300 | 2,8400 | 2,9200 | 2,9200 | 9.343.983 |
| 25 abr 2024 | 2,9000 | 2,9100 | 2,8700 | 2,8800 | 2,8800 | 5.453.600 |
| 24 abr 2024 | 2,9000 | 2,9400 | 2,8700 | 2,9000 | 2,9000 | 5.958.577 |
| 23 abr 2024 | 2,9200 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | 8.701.811 |
| 22 abr 2024 | 2,8400 | 2,9600 | 2,8400 | 2,9100 | 2,9100 | 10.134.640 |
| 19 abr 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8500 | 2,8500 | 5.258.760 |
| 18 abr 2024 | 2,8500 | 2,9000 | 2,8400 | 2,8700 | 2,8700 | 9.995.400 |
| 17 abr 2024 | 2,7800 | 2,8500 | 2,7700 | 2,8400 | 2,8400 | 12.214.331 |
| 16 abr 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7800 | 2,7800 | 14.401.717 |
| 15 abr 2024 | 2,8600 | 2,8800 | 2,7400 | 2,7800 | 2,7800 | 15.823.000 |
| 12 abr 2024 | 2,8900 | 2,8900 | 2,8500 | 2,8600 | 2,8600 | 6.802.220 |
| 11 abr 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8700 | 2,8700 | 5.498.560 |
| 10 abr 2024 | 2,9300 | 2,9400 | 2,8400 | 2,8800 | 2,8800 | 10.629.930 |
| 09 abr 2024 | 2,8300 | 2,9400 | 2,8300 | 2,9300 | 2,9300 | 12.526.423 |
| 08 abr 2024 | 2,9100 | 2,9100 | 2,8300 | 2,8300 | 2,8300 | 12.919.280 |
| 03 abr 2024 | 2,9500 | 2,9700 | 2,8800 | 2,9000 | 2,9000 | 11.687.480 |
| 02 abr 2024 | 2,9200 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 14.679.648 |
| 01 abr 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9200 | 2,9200 | 7.956.471 |
| 29 mar 2024 | 2,9000 | 2,9100 | 2,8600 | 2,8900 | 2,8900 | 3.479.240 |
| 28 mar 2024 | 2,8600 | 2,9300 | 2,8500 | 2,9000 | 2,9000 | 10.830.045 |
| 27 mar 2024 | 2,9300 | 2,9500 | 2,8500 | 2,8500 | 2,8500 | 12.431.101 |
| 26 mar 2024 | 2,8900 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 14.743.091 |
| 25 mar 2024 | 2,9000 | 2,9500 | 2,8600 | 2,8600 | 2,8600 | 11.209.994 |
| 22 mar 2024 | 2,9600 | 2,9600 | 2,8700 | 2,9000 | 2,9000 | 15.789.593 |
| 21 mar 2024 | 2,9700 | 3,0200 | 2,9500 | 2,9600 | 2,9600 | 11.069.884 |
| 20 mar 2024 | 2,9400 | 2,9700 | 2,9400 | 2,9700 | 2,9700 | 7.966.781 |
| 19 mar 2024 | 2,9700 | 2,9700 | 2,9400 | 2,9400 | 2,9400 | 8.264.650 |
| 18 mar 2024 | 2,9900 | 2,9900 | 2,9300 | 2,9700 | 2,9700 | 11.181.033 |
| 15 mar 2024 | 2,9600 | 2,9900 | 2,9200 | 2,9900 | 2,9900 | 9.837.780 |
| 14 mar 2024 | 2,9800 | 3,0100 | 2,9100 | 2,9600 | 2,9600 | 12.903.782 |
| 13 mar 2024 | 3,0600 | 3,0700 | 2,9600 | 2,9800 | 2,9800 | 14.706.910 |
| 12 mar 2024 | 2,9600 | 3,0900 | 2,9200 | 3,0700 | 3,0700 | 16.560.230 |
| 11 mar 2024 | 2,9200 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 9.222.068 |
| 08 mar 2024 | 2,8900 | 2,9300 | 2,8400 | 2,9200 | 2,9200 | 9.204.402 |
| 07 mar 2024 | 2,9100 | 2,9300 | 2,8800 | 2,8900 | 2,8900 | 8.823.902 |
| 06 mar 2024 | 2,8600 | 2,9400 | 2,8600 | 2,8900 | 2,8900 | 9.406.863 |
| 05 mar 2024 | 2,9100 | 2,9200 | 2,8500 | 2,8700 | 2,8700 | 9.396.445 |
| 04 mar 2024 | 2,9600 | 2,9600 | 2,8500 | 2,9200 | 2,9200 | 15.454.870 |
| 01 mar 2024 | 3,0100 | 3,0300 | 2,9200 | 2,9700 | 2,9700 | 16.424.998 |
| 29 feb 2024 | 2,9600 | 3,0300 | 2,9600 | 3,0200 | 3,0200 | 12.769.500 |
| 28 feb 2024 | 3,0900 | 3,1700 | 2,9800 | 2,9900 | 2,9900 | 24.428.810 |
| 27 feb 2024 | 3,0300 | 3,1000 | 3,0100 | 3,0900 | 3,0900 | 11.562.877 |
| 26 feb 2024 | 3,0500 | 3,0900 | 2,9800 | 3,0300 | 3,0300 | 14.937.063 |
| 23 feb 2024 | 2,9900 | 3,0700 | 2,9700 | 3,0500 | 3,0500 | 15.768.298 |
| 22 feb 2024 | 2,9800 | 3,0200 | 2,9600 | 2,9900 | 2,9900 | 12.161.526 |
| 21 feb 2024 | 2,9000 | 3,0700 | 2,9000 | 2,9900 | 2,9900 | 17.861.664 |
| 20 feb 2024 | 2,9000 | 2,9500 | 2,8600 | 2,9400 | 2,9400 | 14.500.358 |
| 19 feb 2024 | 2,9200 | 2,9600 | 2,8500 | 2,9000 | 2,9000 | 19.311.327 |
| 08 feb 2024 | 2,7300 | 2,9400 | 2,7000 | 2,9100 | 2,9100 | 27.597.568 |
| 07 feb 2024 | 2,8500 | 2,8600 | 2,7000 | 2,7300 | 2,7300 | 25.928.007 |
| 06 feb 2024 | 2,7800 | 2,9200 | 2,6300 | 2,9000 | 2,9000 | 50.424.897 |
| 05 feb 2024 | 3,1100 | 3,1200 | 2,8500 | 2,8500 | 2,8500 | 35.304.613 |
| 02 feb 2024 | 3,2200 | 3,2400 | 2,9800 | 3,1700 | 3,1700 | 26.881.100 |
| 01 feb 2024 | 3,2000 | 3,2200 | 3,0700 | 3,1800 | 3,1800 | 29.494.991 |
| 31 ene 2024 | 3,3200 | 3,3700 | 3,1300 | 3,2100 | 3,2100 | 22.456.301 |
| 30 ene 2024 | 3,4200 | 3,4700 | 3,3400 | 3,3500 | 3,3500 | 14.725.781 |
| 29 ene 2024 | 3,5800 | 3,6000 | 3,4400 | 3,4600 | 3,4600 | 14.104.156 |
| 26 ene 2024 | 3,5200 | 3,6200 | 3,5100 | 3,5800 | 3,5800 | 16.772.583 |
| 25 ene 2024 | 3,4200 | 3,5500 | 3,4100 | 3,5400 | 3,5400 | 14.834.772 |
| 24 ene 2024 | 3,3300 | 3,4200 | 3,2800 | 3,4200 | 3,4200 | 18.028.315 |
| 23 ene 2024 | 3,2800 | 3,3600 | 3,1600 | 3,3200 | 3,3200 | 23.621.573 |
| 22 ene 2024 | 3,4700 | 3,4700 | 3,1700 | 3,2800 | 3,2800 | 28.632.991 |
| 19 ene 2024 | 3,4700 | 3,5000 | 3,4200 | 3,4800 | 3,4800 | 12.047.056 |
| 18 ene 2024 | 3,4700 | 3,4900 | 3,3400 | 3,4800 | 3,4800 | 27.019.372 |
| 17 ene 2024 | 3,5500 | 3,5600 | 3,4600 | 3,4600 | 3,4600 | 20.941.901 |
| 16 ene 2024 | 3,6000 | 3,6200 | 3,5100 | 3,5600 | 3,5600 | 15.239.466 |
| 15 ene 2024 | 3,5900 | 3,6300 | 3,5500 | 3,5900 | 3,5900 | 12.336.980 |
| 12 ene 2024 | 3,6000 | 3,6800 | 3,5800 | 3,5900 | 3,5900 | 12.133.752 |
| 11 ene 2024 | 3,6400 | 3,6500 | 3,5700 | 3,6000 | 3,6000 | 10.947.683 |
| 10 ene 2024 | 3,6200 | 3,6500 | 3,5700 | 3,5900 | 3,5900 | 13.424.590 |
| 09 ene 2024 | 3,6300 | 3,6500 | 3,5900 | 3,5900 | 3,5900 | 12.032.900 |
| 08 ene 2024 | 3,7000 | 3,7200 | 3,6100 | 3,6100 | 3,6100 | 8.929.210 |
| 05 ene 2024 | 3,7300 | 3,7700 | 3,6700 | 3,6900 | 3,6900 | 10.366.900 |
| 04 ene 2024 | 3,7400 | 3,7400 | 3,7000 | 3,7300 | 3,7300 | 6.462.704 |
| 03 ene 2024 | 3,7300 | 3,7900 | 3,7000 | 3,7300 | 3,7300 | 12.197.350 |
| 02 ene 2024 | 3,8600 | 3,9000 | 3,7200 | 3,7200 | 3,7200 | 18.273.195 |
| 29 dic 2023 | 3,8600 | 3,9100 | 3,8300 | 3,8900 | 3,8900 | 12.981.521 |
| 28 dic 2023 | 3,8900 | 3,9100 | 3,8600 | 3,8700 | 3,8700 | 8.318.243 |
| 27 dic 2023 | 3,8600 | 3,9200 | 3,8300 | 3,8800 | 3,8800 | 6.397.403 |
| 26 dic 2023 | 3,8800 | 3,9500 | 3,8500 | 3,8500 | 3,8500 | 6.612.520 |
| 25 dic 2023 | 3,9400 | 3,9400 | 3,8500 | 3,8700 | 3,8700 | 8.377.984 |
| 22 dic 2023 | 3,9900 | 4,0000 | 3,9300 | 3,9400 | 3,9400 | 8.186.623 |
| 21 dic 2023 | 3,9800 | 3,9800 | 3,8900 | 3,9700 | 3,9700 | 9.513.961 |
| 20 dic 2023 | 4,0400 | 4,0700 | 3,9800 | 3,9900 | 3,9900 | 7.815.682 |
| 19 dic 2023 | 4,0400 | 4,0700 | 3,9900 | 4,0200 | 4,0200 | 12.368.900 |
| 18 dic 2023 | 4,1100 | 4,1300 | 4,0400 | 4,0500 | 4,0500 | 10.865.330 |
| 15 dic 2023 | 4,1000 | 4,1500 | 4,1000 | 4,1200 | 4,1200 | 10.370.460 |
| 14 dic 2023 | 4,0900 | 4,1300 | 4,0600 | 4,1200 | 4,1200 | 10.121.398 |
| 13 dic 2023 | 4,0700 | 4,1100 | 4,0300 | 4,0600 | 4,0600 | 10.334.025 |
| 12 dic 2023 | 4,0800 | 4,0900 | 4,0500 | 4,0800 | 4,0800 | 13.763.428 |
| 11 dic 2023 | 4,0500 | 4,0700 | 3,9700 | 4,0700 | 4,0700 | 19.833.060 |
| 08 dic 2023 | 4,1100 | 4,1200 | 4,0400 | 4,0500 | 4,0500 | 27.672.102 |
| 07 dic 2023 | 4,1300 | 4,1400 | 4,0800 | 4,1100 | 4,1100 | 15.733.910 |
| *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.