Mercados españoles abiertos en 6 hrs 6 min

CSI 300 Index (000300.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
3.579,92-33,60 (-0,93%)
Al cierre: 03:00PM CST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20243599,823614,643579,923579,923579,92112.500
30 may 20243607,053624,043586,753594,313594,31122.600
29 may 20243609,073633,203602,823613,523613,52115.900
28 may 20243633,253638,973605,923609,173609,17123.500
27 may 20243606,653638,153603,713635,713635,71131.300
24 may 20243630,833650,873599,673601,483601,48124.800
23 may 20243672,843674,373633,513641,793641,79142.600
22 may 20243675,653691,883667,093684,453684,45151.900
21 may 20243682,293684,613665,153676,163676,16130.700
20 may 20243682,063703,033677,443690,963690,96184.600
17 may 20243638,563677,973627,453677,973677,97164.600
16 may 20243636,603657,483626,333640,363640,36154.600
15 may 20243651,053656,533624,003626,063626,06123.500
14 may 20243668,233675,783646,713657,053657,05133.400
13 may 20243646,353673,623634,603664,693664,69157.300
10 may 20243669,093674,613641,763666,283666,28150.700
09 may 20243630,413669,763630,413664,563664,56146.600
08 may 20243650,753650,943628,703630,223630,22130.000
07 may 20243657,003665,683648,383659,013659,01164.800
06 may 20243654,053668,263645,743657,883657,88208.000
30 abr 20243619,263630,713604,393604,393604,39191.300
29 abr 20243584,543645,823578,763623,913623,91222.700
26 abr 20243531,963588,403531,963584,273584,27197.200
25 abr 20243510,643543,973505,203530,283530,28115.200
24 abr 20243514,013524,543495,653521,623521,62121.700
23 abr 20243525,673533,763499,983506,223506,22143.100
22 abr 20243536,183558,163528,023530,903530,90150.600
19 abr 20243550,613560,953529,323541,663541,66147.300
18 abr 20243550,563602,793547,603569,803569,80178.600
17 abr 20243509,133565,943498,033565,403565,40168.500
16 abr 20243533,363545,503503,623511,113511,11176.200
15 abr 20243473,503552,413473,503549,083549,08183.900
12 abr 20243505,753516,703470,063475,843475,84128.900
11 abr 20243485,033520,593484,933504,243504,24126.500
10 abr 20243528,973531,233490,053504,713504,71128.800
09 abr 20243533,383543,713518,863533,493533,49129.700
08 abr 20243553,563567,823535,773536,413536,41155.300
03 abr 20243578,683582,433558,873567,803567,80135.600
02 abr 20243593,223596,193568,753580,683580,68141.300
01 abr 20243551,583600,923551,583595,653595,65162.800
29 mar 20243516,883538,243516,883537,483537,48128.600
28 mar 20243498,483551,213489,393520,963520,96143.300
27 mar 20243538,723542,963502,793502,793502,79128.600
26 mar 20243526,683547,653518,603543,753543,75126.200
25 mar 20243536,713564,963525,763525,763525,76137.000
22 mar 20243571,273575,723522,843545,003545,00139.200
21 mar 20243593,073601,113575,033581,093581,09130.700
20 mar 20243568,723589,553568,433585,383585,38129.500
19 mar 20243593,343610,743577,193577,633577,63145.600
18 mar 20243577,063604,053573,403603,533603,53160.400
15 mar 20243554,913572,813533,683569,993569,99138.300
14 mar 20243571,793597,463545,613562,223562,22141.000
13 mar 20243594,423594,423563,373572,363572,36144.600
12 mar 20243592,583605,703574,213597,493597,49180.700
11 mar 20243545,943589,263542,283589,263589,26148.200
08 mar 20243529,553548,513511,583544,913544,91125.800
07 mar 20243548,103569,923522,903529,723529,72148.100
06 mar 20243556,533577,393545,103551,053551,05143.100
05 mar 20243524,963570,693519,083565,513565,51166.400
04 mar 20243538,373548,693519,763540,873540,87163.200
01 mar 20243515,063544,363503,463537,803537,80162.700
29 feb 20243437,903516,083437,903516,083516,08155.900
28 feb 20243499,833521,663450,263450,263450,26189.800
27 feb 20243440,053494,793437,443494,793494,79139.500
26 feb 20243485,543492,613445,393453,363453,36151.200
23 feb 20243491,343507,563472,973489,743489,74144.800
22 feb 20243450,353486,683448,413486,673486,67141.000
21 feb 20243390,363500,133383,693456,873456,87188.900
20 feb 20243395,193415,893380,103410,853410,85140.700
19 feb 20243393,193403,813364,143403,813403,81183.300
08 feb 20243351,413367,213336,983364,933364,93190.000
07 feb 20243314,033343,633289,673343,633343,63216.600
06 feb 20243185,253314,513182,823311,693311,69202.700
05 feb 20243164,253233,853111,523200,423200,42203.000
02 feb 20243219,873235,413108,353179,633179,63173.800
01 feb 20243202,263251,763191,903217,713217,71145.500
31 ene 20243231,543252,153201,933215,353215,35153.100
30 ene 20243283,903300,203244,973245,043245,04143.600
29 ene 20243335,393351,373303,963303,963303,96184.200
26 ene 20243326,653351,973315,133333,823333,82180.700
25 ene 20243274,343344,243269,793342,923342,92196.800
24 ene 20243245,963281,493190,473277,113277,11154.400
23 ene 20243208,433249,533188,133231,933231,93122.000
22 ene 20243262,473281,423193,183218,903218,90148.700
19 ene 20243261,243286,943251,813269,783269,78118.500
18 ene 20243214,283279,253171,633274,733274,73174.900
17 ene 20243291,143291,143229,083229,083229,08108.800
16 ene 20243272,573300,883260,443300,883300,88113.300
15 ene 20243270,103306,923261,273280,923280,9288.900
12 ene 20243284,363310,473279,703284,173284,1796.900
11 ene 20243275,313311,113266,793295,673295,67108.800
10 ene 20243281,673312,923268,253277,133277,1394.200
09 ene 20243286,713304,603273,843292,503292,50109.300
08 ene 20243322,613333,523283,343286,063286,06117.400
05 ene 20243341,313372,543313,553329,113329,11126.400
04 ene 20243375,023375,023323,863347,053347,05106.700
03 ene 20243379,753392,853362,663378,303378,30105.600
02 ene 20243426,273426,273386,353386,353386,35116.200
29 dic 20233411,113432,543409,583431,113431,11114.900
28 dic 20233335,563423,403331,213414,543414,54148.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...