Mercados españoles cerrados en 6 hrs 35 min
IBEX 35
10.084,40 +21,80 (+0,22%) Euro Stoxx 50
4.373,05 +2,52 (+0,06%) Dólar/Euro
1,0930 -0,0044 (-0,40%) Petróleo Brent
83,82 +0,72 (+0,87%) Oro
2.061,10 -6,00 (-0,29%) Bitcoin EUR
34.539,51 -378,77 (-1,08%)
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:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27 nov 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | 83.505.349 |
| 24 nov 2023 | 17,73 | 18,29 | 17,32 | 17,78 | 17,78 | 542.474.807 |
| 23 nov 2023 | 16,50 | 17,93 | 16,49 | 17,40 | 17,40 | 778.719.034 |
| 22 nov 2023 | 16,05 | 16,53 | 16,03 | 16,30 | 16,30 | 131.894.821 |
| 21 nov 2023 | 16,57 | 17,16 | 16,22 | 16,39 | 16,39 | 186.654.911 |
| 20 nov 2023 | 16,62 | 16,79 | 16,42 | 16,59 | 16,59 | 153.403.637 |
| 17 nov 2023 | 16,35 | 16,89 | 16,34 | 16,51 | 16,51 | 152.105.146 |
| 16 nov 2023 | 16,70 | 16,97 | 16,47 | 16,47 | 16,47 | 189.751.285 |
| 15 nov 2023 | 16,18 | 17,05 | 15,90 | 16,98 | 16,98 | 396.328.433 |
| 14 nov 2023 | 15,50 | 16,20 | 15,40 | 16,10 | 16,10 | 235.348.065 |
| 13 nov 2023 | 15,98 | 16,00 | 15,45 | 15,53 | 15,53 | 178.575.524 |
| 10 nov 2023 | 16,34 | 16,44 | 15,47 | 15,86 | 15,86 | 321.027.231 |
| 09 nov 2023 | 15,73 | 17,18 | 15,63 | 16,70 | 16,70 | 488.122.065 |
| 08 nov 2023 | 15,81 | 15,99 | 15,45 | 15,70 | 15,70 | 194.585.482 |
| 07 nov 2023 | 15,21 | 16,12 | 15,20 | 15,97 | 15,97 | 309.387.867 |
| 06 nov 2023 | 15,42 | 15,45 | 15,12 | 15,38 | 15,38 | 200.828.145 |
| 03 nov 2023 | 15,02 | 15,40 | 14,87 | 15,29 | 15,29 | 143.617.835 |
| 02 nov 2023 | 15,00 | 15,45 | 14,85 | 15,08 | 15,08 | 184.964.208 |
| 01 nov 2023 | 15,18 | 15,31 | 14,81 | 15,04 | 15,04 | 142.883.743 |
| 31 oct 2023 | 15,51 | 15,84 | 14,97 | 15,13 | 15,13 | 236.867.771 |
| 30 oct 2023 | 15,79 | 15,79 | 15,16 | 15,43 | 15,43 | 249.536.182 |
| 27 oct 2023 | 15,42 | 16,38 | 15,18 | 15,81 | 15,81 | 363.777.557 |
| 26 oct 2023 | 14,63 | 15,12 | 14,45 | 15,12 | 15,12 | 268.967.569 |
| 25 oct 2023 | 13,97 | 14,80 | 13,89 | 14,53 | 14,53 | 267.489.352 |
| 24 oct 2023 | 14,03 | 14,28 | 13,71 | 13,94 | 13,94 | 125.622.707 |
| 23 oct 2023 | 14,10 | 14,29 | 13,76 | 13,90 | 13,90 | 116.177.249 |
| 20 oct 2023 | 14,30 | 14,53 | 14,09 | 14,14 | 14,14 | 124.478.775 |
| 19 oct 2023 | 14,72 | 14,87 | 14,32 | 14,37 | 14,37 | 243.950.702 |
| 18 oct 2023 | 14,85 | 15,28 | 14,77 | 15,01 | 15,01 | 206.421.749 |
| 17 oct 2023 | 14,91 | 15,29 | 14,83 | 14,99 | 14,99 | 154.012.686 |
| 16 oct 2023 | 15,09 | 15,31 | 14,80 | 14,91 | 14,91 | 191.057.281 |
| 13 oct 2023 | 14,99 | 15,23 | 14,88 | 15,01 | 15,01 | 205.703.073 |
| 12 oct 2023 | 14,31 | 15,50 | 14,28 | 15,27 | 15,27 | 390.496.296 |
| 11 oct 2023 | 14,46 | 14,75 | 14,21 | 14,33 | 14,33 | 229.117.453 |
| 10 oct 2023 | 13,96 | 14,83 | 13,55 | 14,43 | 14,43 | 315.460.450 |
| 09 oct 2023 | 14,00 | 14,09 | 13,60 | 13,93 | 13,93 | 234.462.659 |
| 28 sept 2023 | 13,07 | 13,67 | 13,07 | 13,44 | 13,44 | 187.484.511 |
| 27 sept 2023 | 12,95 | 13,15 | 12,88 | 13,04 | 13,04 | 98.201.517 |
| 26 sept 2023 | 12,81 | 13,13 | 12,81 | 12,94 | 12,94 | 76.067.539 |
| 25 sept 2023 | 13,00 | 13,16 | 12,93 | 12,97 | 12,97 | 93.744.569 |
| 22 sept 2023 | 12,71 | 12,95 | 12,60 | 12,93 | 12,93 | 81.450.709 |
| 21 sept 2023 | 12,89 | 12,99 | 12,68 | 12,72 | 12,72 | 75.212.231 |
| 20 sept 2023 | 13,00 | 13,04 | 12,82 | 12,87 | 12,87 | 79.061.035 |
| 19 sept 2023 | 13,19 | 13,25 | 13,03 | 13,06 | 13,06 | 92.200.679 |
| 18 sept 2023 | 12,82 | 13,42 | 12,78 | 13,28 | 13,28 | 174.002.874 |
| 15 sept 2023 | 13,09 | 13,13 | 12,86 | 12,90 | 12,90 | 79.527.158 |
| 14 sept 2023 | 13,00 | 13,37 | 12,85 | 12,98 | 12,98 | 113.233.367 |
| 13 sept 2023 | 13,38 | 13,43 | 13,12 | 13,21 | 13,21 | 90.151.813 |
| 12 sept 2023 | 13,44 | 13,59 | 13,33 | 13,47 | 13,47 | 129.741.120 |
| 11 sept 2023 | 12,92 | 13,55 | 12,81 | 13,36 | 13,36 | 188.986.708 |
| 08 sept 2023 | 12,79 | 12,92 | 12,71 | 12,86 | 12,86 | 63.326.901 |
| 07 sept 2023 | 13,15 | 13,16 | 12,85 | 12,89 | 12,89 | 100.887.121 |
| 06 sept 2023 | 13,12 | 13,34 | 13,08 | 13,24 | 13,24 | 111.482.912 |
| 05 sept 2023 | 13,27 | 13,32 | 13,12 | 13,17 | 13,17 | 117.367.851 |
| 04 sept 2023 | 12,99 | 13,42 | 12,82 | 13,35 | 13,35 | 199.641.598 |
| 01 sept 2023 | 12,66 | 13,16 | 12,66 | 12,88 | 12,88 | 221.209.767 |
| 31 ago 2023 | 13,05 | 13,05 | 12,38 | 12,54 | 12,54 | 313.811.111 |
| 30 ago 2023 | 13,56 | 13,59 | 13,31 | 13,36 | 13,36 | 136.857.576 |
| 29 ago 2023 | 13,00 | 13,85 | 12,95 | 13,64 | 13,64 | 252.039.402 |
| 28 ago 2023 | 13,99 | 14,00 | 13,00 | 13,04 | 13,04 | 221.919.937 |
| 25 ago 2023 | 12,90 | 13,20 | 12,81 | 13,08 | 13,08 | 112.789.396 |
| 24 ago 2023 | 12,86 | 13,25 | 12,72 | 13,01 | 13,01 | 123.899.711 |
| 23 ago 2023 | 13,04 | 13,19 | 12,80 | 12,81 | 12,81 | 100.547.978 |
| 22 ago 2023 | 13,24 | 13,27 | 12,91 | 13,19 | 13,19 | 126.743.832 |
| 21 ago 2023 | 13,25 | 13,35 | 12,96 | 12,96 | 12,96 | 111.640.735 |
| 18 ago 2023 | 13,56 | 13,68 | 13,29 | 13,29 | 13,29 | 125.160.610 |
| 17 ago 2023 | 13,30 | 13,79 | 13,07 | 13,63 | 13,63 | 216.973.198 |
| 16 ago 2023 | 13,71 | 13,75 | 13,36 | 13,37 | 13,37 | 127.946.847 |
| 15 ago 2023 | 13,99 | 14,05 | 13,67 | 13,83 | 13,83 | 109.016.594 |
| 14 ago 2023 | 14,30 | 14,30 | 13,53 | 13,89 | 13,89 | 244.053.235 |
| 11 ago 2023 | 15,02 | 15,14 | 14,58 | 14,60 | 14,60 | 129.099.618 |
| 10 ago 2023 | 14,95 | 15,17 | 14,91 | 14,96 | 14,96 | 97.611.595 |
| 09 ago 2023 | 15,31 | 15,35 | 14,76 | 15,01 | 15,01 | 210.438.968 |
| 08 ago 2023 | 15,55 | 15,59 | 15,08 | 15,45 | 15,45 | 157.804.479 |
| 07 ago 2023 | 15,50 | 15,80 | 15,36 | 15,64 | 15,64 | 149.561.084 |
| 04 ago 2023 | 15,84 | 16,09 | 15,61 | 15,68 | 15,68 | 172.094.791 |
| 03 ago 2023 | 15,67 | 15,87 | 15,50 | 15,64 | 15,64 | 183.167.479 |
| 02 ago 2023 | 15,70 | 16,41 | 15,67 | 15,87 | 15,87 | 263.445.630 |
| 01 ago 2023 | 15,88 | 16,19 | 15,70 | 15,83 | 15,83 | 306.838.822 |
| 31 jul 2023 | 15,20 | 16,29 | 15,20 | 16,03 | 16,03 | 514.339.476 |
| 28 jul 2023 | 13,79 | 14,95 | 13,65 | 14,84 | 14,84 | 421.879.029 |
| 27 jul 2023 | 14,59 | 14,89 | 13,90 | 13,94 | 13,94 | 289.281.261 |
| 26 jul 2023 | 14,60 | 14,65 | 14,04 | 14,10 | 14,10 | 308.073.720 |
| 25 jul 2023 | 13,65 | 14,60 | 13,65 | 14,60 | 14,60 | 459.570.318 |
| 24 jul 2023 | 13,13 | 13,43 | 13,04 | 13,27 | 13,27 | 69.813.112 |
| 21 jul 2023 | 13,18 | 13,42 | 13,08 | 13,23 | 13,23 | 81.873.014 |
| 20 jul 2023 | 13,80 | 13,88 | 13,26 | 13,28 | 13,28 | 147.024.706 |
| 19 jul 2023 | 13,71 | 13,96 | 13,65 | 13,76 | 13,76 | 99.841.149 |
| 18 jul 2023 | 13,66 | 14,15 | 13,21 | 13,87 | 13,87 | 210.877.934 |
| 17 jul 2023 | 13,75 | 13,83 | 13,50 | 13,66 | 13,66 | 108.303.021 |
| 14 jul 2023 | 13,85 | 14,05 | 13,63 | 13,83 | 13,83 | 136.290.326 |
| 13 jul 2023 | 13,99 | 14,29 | 13,83 | 13,95 | 13,95 | 194.497.500 |
| 12 jul 2023 | 14,26 | 14,90 | 14,04 | 14,12 | 14,12 | 359.359.821 |
| 12 jul 2023 | 0.236 Dividendo | |||||
| 11 jul 2023 | 13,66 | 14,41 | 13,57 | 14,29 | 14,05 | 243.399.849 |
| 10 jul 2023 | 13,84 | 14,17 | 13,55 | 13,67 | 13,44 | 144.866.950 |
| 07 jul 2023 | 13,88 | 14,12 | 13,80 | 13,83 | 13,60 | 158.227.168 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.