Mercados españoles cerrados
S&P 500
5.222,25 -0,43 (-0,01%) Nasdaq
16.385,23 +44,37 (+0,27%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0791 +0,0019 (+0,17%) Petróleo Brent
83,44 +0,65 (+0,79%) Bitcoin EUR
58.171,45 +1.297,31 (+2,28%)
Vanfund Urban Investment and Development Co., Ltd. (000638.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 4,2600 | 4,2800 | 4,1000 | 4,1100 | 4,1100 | 10.526.599 |
| 10 may 2024 | 4,4200 | 4,4300 | 4,2500 | 4,2700 | 4,2700 | 12.889.400 |
| 09 may 2024 | 4,2800 | 4,4400 | 4,2800 | 4,3900 | 4,3900 | 16.292.500 |
| 08 may 2024 | 4,3200 | 4,4000 | 4,2500 | 4,2900 | 4,2900 | 14.709.318 |
| 07 may 2024 | 4,4000 | 4,4300 | 4,2300 | 4,3100 | 4,3100 | 17.909.504 |
| 06 may 2024 | 4,2200 | 4,4100 | 4,2100 | 4,3600 | 4,3600 | 22.213.099 |
| 30 abr 2024 | 4,0000 | 4,3500 | 4,0000 | 4,1500 | 4,1500 | 22.025.803 |
| 29 abr 2024 | 4,2100 | 4,4100 | 4,2000 | 4,3800 | 4,3800 | 14.132.395 |
| 26 abr 2024 | 4,1600 | 4,2500 | 4,0800 | 4,1900 | 4,1900 | 14.976.498 |
| 25 abr 2024 | 4,2500 | 4,3800 | 4,1900 | 4,2000 | 4,2000 | 15.250.600 |
| 24 abr 2024 | 4,1500 | 4,3000 | 4,1100 | 4,3000 | 4,3000 | 16.190.502 |
| 23 abr 2024 | 4,0000 | 4,1700 | 3,9800 | 4,1000 | 4,1000 | 17.598.900 |
| 22 abr 2024 | 4,1500 | 4,1900 | 3,8900 | 3,9700 | 3,9700 | 21.936.100 |
| 19 abr 2024 | 4,1000 | 4,2500 | 4,0000 | 4,1600 | 4,1600 | 21.967.823 |
| 18 abr 2024 | 3,9600 | 4,2100 | 3,8100 | 4,0900 | 4,0900 | 29.392.777 |
| 17 abr 2024 | 3,7000 | 4,2500 | 3,7000 | 4,1100 | 4,1100 | 37.857.508 |
| 16 abr 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 1.337.400 |
| 15 abr 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4.349.100 |
| 12 abr 2024 | 5,1700 | 5,3600 | 5,0600 | 5,0800 | 5,0800 | 13.517.580 |
| 11 abr 2024 | 5,2900 | 5,3200 | 5,1700 | 5,1700 | 5,1700 | 15.674.900 |
| 10 abr 2024 | 5,5800 | 5,6100 | 5,2200 | 5,3500 | 5,3500 | 20.364.240 |
| 09 abr 2024 | 5,7500 | 5,7500 | 5,5400 | 5,6300 | 5,6300 | 17.604.063 |
| 08 abr 2024 | 5,5200 | 5,9600 | 5,4500 | 5,7600 | 5,7600 | 26.030.142 |
| 03 abr 2024 | 5,8300 | 5,8500 | 5,6200 | 5,6500 | 5,6500 | 20.619.300 |
| 02 abr 2024 | 5,6500 | 6,1100 | 5,6100 | 5,8400 | 5,8400 | 33.731.380 |
| 01 abr 2024 | 5,6300 | 5,8900 | 5,5500 | 5,7100 | 5,7100 | 26.503.016 |
| 29 mar 2024 | 5,4600 | 5,5900 | 5,4300 | 5,5200 | 5,5200 | 8.280.500 |
| 28 mar 2024 | 5,2900 | 5,5500 | 5,2500 | 5,4700 | 5,4700 | 16.479.900 |
| 27 mar 2024 | 5,5000 | 5,5700 | 5,2900 | 5,2900 | 5,2900 | 16.885.800 |
| 26 mar 2024 | 5,5200 | 5,7200 | 5,4500 | 5,5800 | 5,5800 | 17.587.456 |
| 25 mar 2024 | 5,6300 | 5,7600 | 5,4800 | 5,5200 | 5,5200 | 24.758.500 |
| 22 mar 2024 | 6,0000 | 6,0600 | 5,7000 | 5,7800 | 5,7800 | 28.651.356 |
| 21 mar 2024 | 5,7700 | 5,9800 | 5,6600 | 5,9400 | 5,9400 | 30.350.451 |
| 20 mar 2024 | 5,6200 | 5,7900 | 5,6200 | 5,7600 | 5,7600 | 19.451.276 |
| 19 mar 2024 | 5,6200 | 5,7400 | 5,5800 | 5,7000 | 5,7000 | 21.472.700 |
| 18 mar 2024 | 5,4900 | 5,6500 | 5,4600 | 5,6500 | 5,6500 | 24.413.319 |
| 15 mar 2024 | 5,5000 | 5,5600 | 5,3900 | 5,5100 | 5,5100 | 24.498.084 |
| 14 mar 2024 | 5,6100 | 5,7200 | 5,3800 | 5,5000 | 5,5000 | 41.219.444 |
| 13 mar 2024 | 5,7100 | 6,2000 | 5,6600 | 5,7200 | 5,7200 | 63.843.806 |
| 12 mar 2024 | 5,1800 | 5,6500 | 5,1400 | 5,6500 | 5,6500 | 32.316.921 |
| 11 mar 2024 | 5,0800 | 5,1400 | 5,0000 | 5,1400 | 5,1400 | 16.578.326 |
| 08 mar 2024 | 5,1000 | 5,1200 | 4,9700 | 5,0600 | 5,0600 | 15.555.010 |
| 07 mar 2024 | 5,0800 | 5,1800 | 4,9600 | 5,0800 | 5,0800 | 24.013.000 |
| 06 mar 2024 | 4,9900 | 5,1400 | 4,9100 | 5,0600 | 5,0600 | 23.073.400 |
| 05 mar 2024 | 4,9800 | 5,1500 | 4,8700 | 4,9600 | 4,9600 | 24.089.800 |
| 04 mar 2024 | 5,0500 | 5,0800 | 4,8000 | 4,9600 | 4,9600 | 18.840.900 |
| 01 mar 2024 | 4,9900 | 5,1000 | 4,9200 | 5,0500 | 5,0500 | 23.517.699 |
| 29 feb 2024 | 4,6000 | 4,9200 | 4,5900 | 4,8900 | 4,8900 | 27.767.125 |
| 28 feb 2024 | 5,2600 | 5,4300 | 4,6900 | 4,6900 | 4,6900 | 42.895.381 |
| 27 feb 2024 | 5,0200 | 5,2100 | 4,9000 | 5,2100 | 5,2100 | 29.300.000 |
| 26 feb 2024 | 4,9300 | 5,1200 | 4,8000 | 4,9600 | 4,9600 | 37.966.545 |
| 23 feb 2024 | 4,8000 | 4,9100 | 4,6900 | 4,8700 | 4,8700 | 36.609.977 |
| 22 feb 2024 | 4,5800 | 4,9900 | 4,4400 | 4,8400 | 4,8400 | 49.801.973 |
| 21 feb 2024 | 4,1800 | 4,6000 | 4,0900 | 4,6000 | 4,6000 | 28.454.100 |
| 20 feb 2024 | 4,1500 | 4,2500 | 3,9500 | 4,1800 | 4,1800 | 27.614.247 |
| 19 feb 2024 | 3,7000 | 4,0600 | 3,6500 | 4,0600 | 4,0600 | 36.896.245 |
| 08 feb 2024 | 3,3300 | 3,7200 | 3,2200 | 3,6900 | 3,6900 | 44.439.081 |
| 07 feb 2024 | 4,0100 | 4,0300 | 3,5800 | 3,5800 | 3,5800 | 36.426.700 |
| 06 feb 2024 | 3,9900 | 4,2200 | 3,9400 | 3,9800 | 3,9800 | 32.560.419 |
| 05 feb 2024 | 4,8600 | 4,9400 | 4,3800 | 4,3800 | 4,3800 | 14.884.221 |
| 02 feb 2024 | 5,2500 | 5,3200 | 4,6800 | 4,8700 | 4,8700 | 23.141.200 |
| 01 feb 2024 | 5,3500 | 5,5100 | 5,1800 | 5,2000 | 5,2000 | 20.012.643 |
| 31 ene 2024 | 5,8900 | 5,8900 | 5,3000 | 5,3800 | 5,3800 | 24.898.400 |
| 30 ene 2024 | 6,1200 | 6,1600 | 5,8500 | 5,8600 | 5,8600 | 19.192.000 |
| 29 ene 2024 | 6,5500 | 6,6900 | 6,0700 | 6,1000 | 6,1000 | 28.228.500 |
| 26 ene 2024 | 6,5500 | 6,8000 | 6,5200 | 6,5500 | 6,5500 | 32.810.891 |
| 25 ene 2024 | 6,5000 | 6,5800 | 6,3000 | 6,5100 | 6,5100 | 38.972.604 |
| 24 ene 2024 | 6,1100 | 6,6300 | 6,0800 | 6,4400 | 6,4400 | 61.566.306 |
| 23 ene 2024 | 6,3900 | 6,4400 | 6,0700 | 6,2000 | 6,2000 | 62.598.815 |
| 22 ene 2024 | 7,1500 | 7,3300 | 6,7400 | 6,7400 | 6,7400 | 67.046.570 |
| 19 ene 2024 | 7,4800 | 8,2000 | 7,4800 | 7,4900 | 7,4900 | 94.416.296 |
| 18 ene 2024 | 7,8600 | 7,8600 | 7,8600 | 7,8600 | 7,8600 | 8.148.300 |
| 17 ene 2024 | 9,3100 | 10,2400 | 8,7300 | 8,7300 | 8,7300 | 131.177.262 |
| 16 ene 2024 | 8,2700 | 9,3100 | 8,0000 | 9,3100 | 9,3100 | 116.393.551 |
| 15 ene 2024 | 8,4600 | 8,4600 | 8,0800 | 8,4600 | 8,4600 | 108.763.050 |
| 12 ene 2024 | 6,9800 | 7,6900 | 6,7800 | 7,6900 | 7,6900 | 48.812.400 |
| 11 ene 2024 | 6,6200 | 7,2800 | 6,5700 | 6,9900 | 6,9900 | 29.908.600 |
| 10 ene 2024 | 6,7100 | 6,7400 | 6,5600 | 6,6200 | 6,6200 | 5.334.500 |
| 09 ene 2024 | 6,5700 | 6,7600 | 6,5600 | 6,7100 | 6,7100 | 6.630.500 |
| 08 ene 2024 | 6,6900 | 6,7800 | 6,5400 | 6,5600 | 6,5600 | 5.137.501 |
| 05 ene 2024 | 6,8900 | 6,9500 | 6,6600 | 6,6800 | 6,6800 | 7.247.601 |
| 04 ene 2024 | 6,9000 | 6,9700 | 6,8500 | 6,9200 | 6,9200 | 5.797.200 |
| 03 ene 2024 | 6,8600 | 7,0000 | 6,8100 | 6,9100 | 6,9100 | 7.379.202 |
| 02 ene 2024 | 6,7600 | 6,9500 | 6,7200 | 6,9000 | 6,9000 | 7.333.000 |
| 29 dic 2023 | 6,5200 | 6,7400 | 6,5200 | 6,7200 | 6,7200 | 5.746.400 |
| 28 dic 2023 | 6,4400 | 6,5600 | 6,3500 | 6,5100 | 6,5100 | 5.339.300 |
| 27 dic 2023 | 6,4300 | 6,4700 | 6,3100 | 6,4400 | 6,4400 | 5.226.500 |
| 26 dic 2023 | 6,4800 | 6,4900 | 6,3600 | 6,3800 | 6,3800 | 5.995.400 |
| 25 dic 2023 | 6,6600 | 6,6600 | 6,4000 | 6,4500 | 6,4500 | 8.034.301 |
| 22 dic 2023 | 6,8400 | 6,9300 | 6,5800 | 6,6100 | 6,6100 | 7.938.377 |
| 21 dic 2023 | 6,7800 | 6,8500 | 6,6500 | 6,7900 | 6,7900 | 7.978.312 |
| 20 dic 2023 | 6,8800 | 6,9300 | 6,7800 | 6,7800 | 6,7800 | 7.016.324 |
| 19 dic 2023 | 6,9300 | 6,9500 | 6,7800 | 6,8700 | 6,8700 | 11.879.001 |
| 18 dic 2023 | 7,0200 | 7,1100 | 6,9100 | 6,9500 | 6,9500 | 17.912.600 |
| 15 dic 2023 | 6,9900 | 7,0900 | 6,8400 | 7,0100 | 7,0100 | 17.719.012 |
| 14 dic 2023 | 6,9200 | 7,0600 | 6,9000 | 6,9200 | 6,9200 | 8.968.339 |
| 13 dic 2023 | 6,7900 | 7,0700 | 6,7700 | 6,9000 | 6,9000 | 13.529.500 |
| 12 dic 2023 | 6,7900 | 6,8800 | 6,6800 | 6,8100 | 6,8100 | 7.868.100 |
| 11 dic 2023 | 6,5900 | 6,7200 | 6,5100 | 6,6800 | 6,6800 | 9.569.500 |
| 08 dic 2023 | 6,8000 | 6,8700 | 6,5400 | 6,6000 | 6,6000 | 11.366.900 |
| *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.