Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.954,98 -986,32 (-1,65%)
Chongqing Changan Automobile Company Limited (000625.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 15,87 | 16,70 | 15,83 | 16,57 | 16,57 | 246.911.222 |
| 25 abr 2024 | 16,44 | 16,52 | 15,90 | 16,02 | 16,02 | 169.550.634 |
| 24 abr 2024 | 16,55 | 16,59 | 16,17 | 16,29 | 16,29 | 133.948.499 |
| 23 abr 2024 | 16,70 | 16,82 | 16,28 | 16,39 | 16,39 | 131.320.818 |
| 22 abr 2024 | 16,79 | 16,97 | 16,26 | 16,68 | 16,68 | 143.364.330 |
| 19 abr 2024 | 17,06 | 17,45 | 16,70 | 17,03 | 17,03 | 164.574.749 |
| 18 abr 2024 | 17,23 | 17,48 | 16,88 | 17,11 | 17,11 | 202.221.799 |
| 17 abr 2024 | 16,68 | 17,23 | 16,67 | 17,13 | 17,13 | 182.268.293 |
| 16 abr 2024 | 17,75 | 17,76 | 16,50 | 16,52 | 16,52 | 260.367.357 |
| 15 abr 2024 | 17,90 | 18,09 | 17,52 | 17,89 | 17,89 | 146.623.534 |
| 12 abr 2024 | 18,26 | 18,60 | 17,86 | 17,95 | 17,95 | 209.584.732 |
| 11 abr 2024 | 17,40 | 18,90 | 17,30 | 18,42 | 18,42 | 298.043.175 |
| 10 abr 2024 | 17,88 | 18,08 | 17,41 | 17,52 | 17,52 | 123.504.759 |
| 09 abr 2024 | 17,85 | 17,96 | 17,54 | 17,84 | 17,84 | 133.908.390 |
| 08 abr 2024 | 17,60 | 18,25 | 17,50 | 17,93 | 17,93 | 236.940.501 |
| 03 abr 2024 | 17,60 | 17,68 | 17,30 | 17,52 | 17,52 | 135.116.852 |
| 02 abr 2024 | 17,69 | 17,88 | 17,40 | 17,70 | 17,70 | 158.537.911 |
| 01 abr 2024 | 16,82 | 17,97 | 16,82 | 17,74 | 17,74 | 240.752.271 |
| 29 mar 2024 | 17,13 | 17,13 | 16,56 | 16,80 | 16,80 | 130.329.398 |
| 28 mar 2024 | 16,98 | 17,42 | 16,88 | 17,17 | 17,17 | 182.926.439 |
| 27 mar 2024 | 17,87 | 18,10 | 16,96 | 16,99 | 16,99 | 252.114.287 |
| 26 mar 2024 | 17,54 | 18,05 | 17,42 | 17,79 | 17,79 | 193.732.581 |
| 25 mar 2024 | 17,50 | 18,39 | 17,43 | 17,67 | 17,67 | 233.949.813 |
| 22 mar 2024 | 18,01 | 18,17 | 17,56 | 17,81 | 17,81 | 240.951.166 |
| 21 mar 2024 | 17,30 | 18,45 | 16,99 | 18,26 | 18,26 | 368.905.935 |
| 20 mar 2024 | 17,17 | 17,57 | 16,84 | 17,37 | 17,37 | 234.326.800 |
| 19 mar 2024 | 17,83 | 17,83 | 17,20 | 17,27 | 17,27 | 243.022.542 |
| 18 mar 2024 | 17,10 | 17,98 | 17,08 | 17,90 | 17,90 | 319.458.107 |
| 15 mar 2024 | 16,31 | 16,85 | 16,12 | 16,83 | 16,83 | 252.848.566 |
| 14 mar 2024 | 16,82 | 17,08 | 16,26 | 16,51 | 16,51 | 274.236.829 |
| 13 mar 2024 | 15,76 | 16,97 | 15,71 | 16,72 | 16,72 | 380.260.360 |
| 12 mar 2024 | 15,39 | 16,25 | 15,20 | 15,94 | 15,94 | 400.086.111 |
| 11 mar 2024 | 14,66 | 15,24 | 14,61 | 15,10 | 15,10 | 228.852.901 |
| 08 mar 2024 | 14,82 | 14,92 | 14,51 | 14,71 | 14,71 | 155.884.020 |
| 07 mar 2024 | 14,74 | 15,30 | 14,70 | 14,92 | 14,92 | 263.347.964 |
| 06 mar 2024 | 15,09 | 15,09 | 14,66 | 14,81 | 14,81 | 225.088.066 |
| 05 mar 2024 | 14,45 | 15,30 | 14,26 | 15,03 | 15,03 | 325.472.701 |
| 04 mar 2024 | 14,66 | 14,78 | 14,42 | 14,69 | 14,69 | 179.424.143 |
| 01 mar 2024 | 14,90 | 14,90 | 14,51 | 14,78 | 14,78 | 233.596.296 |
| 29 feb 2024 | 14,20 | 14,91 | 14,14 | 14,90 | 14,90 | 250.688.821 |
| 28 feb 2024 | 15,13 | 15,18 | 14,37 | 14,39 | 14,39 | 328.918.278 |
| 27 feb 2024 | 14,85 | 15,37 | 14,79 | 15,32 | 15,32 | 315.502.973 |
| 26 feb 2024 | 14,82 | 15,20 | 14,68 | 14,85 | 14,85 | 369.167.583 |
| 23 feb 2024 | 14,12 | 14,71 | 14,02 | 14,67 | 14,67 | 359.523.583 |
| 22 feb 2024 | 13,59 | 13,89 | 13,50 | 13,82 | 13,82 | 199.645.541 |
| 21 feb 2024 | 13,00 | 14,10 | 12,90 | 13,78 | 13,78 | 298.001.662 |
| 20 feb 2024 | 13,36 | 13,36 | 12,83 | 13,10 | 13,10 | 209.971.498 |
| 19 feb 2024 | 13,69 | 13,69 | 13,24 | 13,48 | 13,48 | 173.877.532 |
| 08 feb 2024 | 13,40 | 13,64 | 13,26 | 13,58 | 13,58 | 205.852.369 |
| 07 feb 2024 | 13,00 | 13,89 | 12,80 | 13,35 | 13,35 | 274.847.988 |
| 06 feb 2024 | 11,70 | 12,94 | 11,64 | 12,88 | 12,88 | 195.077.956 |
| 05 feb 2024 | 12,25 | 12,40 | 11,60 | 11,79 | 11,79 | 176.669.930 |
| 02 feb 2024 | 12,85 | 12,97 | 12,04 | 12,35 | 12,35 | 156.375.941 |
| 01 feb 2024 | 12,80 | 13,09 | 12,55 | 12,78 | 12,78 | 135.728.733 |
| 31 ene 2024 | 13,28 | 13,39 | 12,70 | 12,80 | 12,80 | 139.095.217 |
| 30 ene 2024 | 13,52 | 13,66 | 13,18 | 13,25 | 13,25 | 98.800.835 |
| 29 ene 2024 | 14,28 | 14,34 | 13,61 | 13,66 | 13,66 | 130.883.165 |
| 26 ene 2024 | 14,20 | 14,45 | 13,90 | 14,20 | 14,20 | 149.184.632 |
| 25 ene 2024 | 13,72 | 14,50 | 13,56 | 14,34 | 14,34 | 211.084.955 |
| 24 ene 2024 | 13,85 | 14,00 | 13,40 | 13,81 | 13,81 | 131.375.634 |
| 23 ene 2024 | 13,73 | 13,94 | 13,43 | 13,76 | 13,76 | 145.122.110 |
| 22 ene 2024 | 14,36 | 14,47 | 13,60 | 13,76 | 13,76 | 147.445.041 |
| 19 ene 2024 | 14,48 | 14,64 | 14,33 | 14,38 | 14,38 | 96.513.778 |
| 18 ene 2024 | 14,08 | 14,58 | 14,00 | 14,57 | 14,57 | 189.008.889 |
| 17 ene 2024 | 14,80 | 14,90 | 14,37 | 14,38 | 14,38 | 240.792.044 |
| 16 ene 2024 | 14,70 | 15,42 | 14,62 | 15,28 | 15,28 | 309.383.914 |
| 15 ene 2024 | 14,50 | 15,05 | 14,40 | 14,79 | 14,79 | 151.141.403 |
| 12 ene 2024 | 14,66 | 14,79 | 14,55 | 14,57 | 14,57 | 114.671.736 |
| 11 ene 2024 | 14,40 | 14,92 | 14,28 | 14,76 | 14,76 | 196.055.891 |
| 10 ene 2024 | 14,68 | 14,75 | 14,33 | 14,41 | 14,41 | 179.698.202 |
| 09 ene 2024 | 14,78 | 14,98 | 14,60 | 14,81 | 14,81 | 133.350.665 |
| 08 ene 2024 | 14,80 | 14,95 | 14,45 | 14,79 | 14,79 | 165.615.799 |
| 05 ene 2024 | 15,30 | 15,41 | 14,81 | 14,89 | 14,89 | 173.385.449 |
| 04 ene 2024 | 15,78 | 15,87 | 15,26 | 15,29 | 15,29 | 173.990.423 |
| 03 ene 2024 | 16,18 | 16,22 | 15,68 | 15,79 | 15,79 | 191.319.084 |
| 02 ene 2024 | 16,74 | 16,89 | 16,24 | 16,24 | 16,24 | 199.517.802 |
| 29 dic 2023 | 16,84 | 17,25 | 16,62 | 16,83 | 16,83 | 201.342.741 |
| 28 dic 2023 | 16,95 | 17,12 | 16,66 | 16,89 | 16,89 | 206.855.544 |
| 27 dic 2023 | 17,16 | 17,38 | 16,90 | 17,05 | 17,05 | 123.841.289 |
| 26 dic 2023 | 17,35 | 17,35 | 16,85 | 17,16 | 17,16 | 132.459.492 |
| 25 dic 2023 | 16,69 | 17,35 | 16,69 | 17,33 | 17,33 | 168.989.913 |
| 22 dic 2023 | 17,11 | 17,15 | 16,59 | 16,70 | 16,70 | 152.728.754 |
| 21 dic 2023 | 16,90 | 17,32 | 16,80 | 17,07 | 17,07 | 168.735.595 |
| 20 dic 2023 | 17,60 | 17,66 | 16,91 | 16,99 | 16,99 | 186.432.194 |
| 19 dic 2023 | 17,99 | 18,05 | 17,20 | 17,54 | 17,54 | 291.769.383 |
| 18 dic 2023 | 18,01 | 18,27 | 17,85 | 18,04 | 18,04 | 161.187.586 |
| 15 dic 2023 | 18,30 | 18,57 | 18,13 | 18,18 | 18,18 | 172.808.544 |
| 14 dic 2023 | 18,85 | 19,15 | 18,12 | 18,24 | 18,24 | 297.178.547 |
| 13 dic 2023 | 18,93 | 19,38 | 18,84 | 18,89 | 18,89 | 258.255.256 |
| 12 dic 2023 | 18,91 | 19,18 | 18,67 | 18,94 | 18,94 | 239.611.148 |
| 11 dic 2023 | 18,33 | 19,05 | 18,15 | 18,99 | 18,99 | 358.271.062 |
| 08 dic 2023 | 18,72 | 19,12 | 18,30 | 18,34 | 18,34 | 333.341.631 |
| 07 dic 2023 | 19,18 | 19,55 | 18,93 | 18,93 | 18,93 | 270.691.288 |
| 06 dic 2023 | 19,20 | 19,88 | 19,10 | 19,31 | 19,31 | 360.807.876 |
| 05 dic 2023 | 19,00 | 19,37 | 18,66 | 19,03 | 19,03 | 330.121.606 |
| 04 dic 2023 | 19,19 | 20,08 | 18,95 | 19,26 | 19,26 | 439.284.962 |
| 01 dic 2023 | 20,44 | 20,45 | 19,04 | 19,18 | 19,18 | 568.628.752 |
| 30 nov 2023 | 20,60 | 21,10 | 20,16 | 20,38 | 20,38 | 485.466.956 |
| 29 nov 2023 | 21,15 | 21,18 | 20,09 | 20,70 | 20,70 | 650.309.712 |
| 28 nov 2023 | 20,57 | 21,48 | 20,05 | 21,48 | 21,48 | 926.525.429 |
| *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.