Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
82,99 -0,89 (-1,06%) Oro
2.375,80 +35,50 (+1,52%) Bitcoin EUR
56.062,45 -1.583,73 (-2,75%)
CASIN Real Estate Development Group Co.,Ltd. (000838.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,8800 | 2,9700 | 2,8300 | 2,9400 | 2,9400 | 20.504.775 |
| 09 may 2024 | 2,8500 | 2,9300 | 2,8400 | 2,8700 | 2,8700 | 13.140.700 |
| 08 may 2024 | 2,9400 | 2,9400 | 2,8200 | 2,8400 | 2,8400 | 14.881.500 |
| 07 may 2024 | 2,9400 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 15.662.234 |
| 06 may 2024 | 3,0100 | 3,0600 | 2,9300 | 2,9400 | 2,9400 | 17.305.750 |
| 30 abr 2024 | 3,0400 | 3,0600 | 2,9000 | 2,9300 | 2,9300 | 20.018.200 |
| 29 abr 2024 | 2,8700 | 3,0500 | 2,8400 | 3,0400 | 3,0400 | 31.723.803 |
| 26 abr 2024 | 2,8400 | 2,8700 | 2,7500 | 2,8600 | 2,8600 | 16.730.929 |
| 25 abr 2024 | 2,7000 | 2,8800 | 2,6800 | 2,8300 | 2,8300 | 17.970.800 |
| 24 abr 2024 | 2,6800 | 2,7500 | 2,6800 | 2,7100 | 2,7100 | 10.239.600 |
| 23 abr 2024 | 2,7100 | 2,7300 | 2,6500 | 2,6700 | 2,6700 | 12.611.600 |
| 22 abr 2024 | 2,6900 | 2,7200 | 2,5800 | 2,7000 | 2,7000 | 15.882.600 |
| 19 abr 2024 | 2,8000 | 2,8000 | 2,6600 | 2,6800 | 2,6800 | 22.241.057 |
| 18 abr 2024 | 2,9300 | 2,9300 | 2,7700 | 2,8000 | 2,8000 | 29.355.781 |
| 17 abr 2024 | 2,7500 | 2,9800 | 2,7500 | 2,9500 | 2,9500 | 30.914.232 |
| 16 abr 2024 | 2,8900 | 2,9600 | 2,7100 | 2,7100 | 2,7100 | 30.675.200 |
| 15 abr 2024 | 3,2200 | 3,2400 | 2,9400 | 3,0000 | 3,0000 | 35.032.200 |
| 12 abr 2024 | 3,2600 | 3,4800 | 3,2400 | 3,2700 | 3,2700 | 23.956.657 |
| 11 abr 2024 | 3,2700 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 12.067.000 |
| 10 abr 2024 | 3,3900 | 3,4000 | 3,2500 | 3,3000 | 3,3000 | 16.376.392 |
| 09 abr 2024 | 3,3700 | 3,4100 | 3,3100 | 3,4000 | 3,4000 | 14.407.800 |
| 08 abr 2024 | 3,4900 | 3,5000 | 3,3500 | 3,3600 | 3,3600 | 20.332.700 |
| 03 abr 2024 | 3,4700 | 3,5800 | 3,4300 | 3,5100 | 3,5100 | 23.012.263 |
| 02 abr 2024 | 3,5000 | 3,5600 | 3,4300 | 3,5000 | 3,5000 | 22.756.351 |
| 01 abr 2024 | 3,4600 | 3,5300 | 3,4200 | 3,5100 | 3,5100 | 25.740.113 |
| 29 mar 2024 | 3,5300 | 3,5900 | 3,4600 | 3,5000 | 3,5000 | 15.299.858 |
| 28 mar 2024 | 3,5100 | 3,5600 | 3,4500 | 3,4800 | 3,4800 | 40.816.314 |
| 27 mar 2024 | 3,6000 | 3,6400 | 3,5100 | 3,5100 | 3,5100 | 36.478.497 |
| 26 mar 2024 | 3,6100 | 3,7300 | 3,5300 | 3,6900 | 3,6900 | 44.126.140 |
| 25 mar 2024 | 3,6700 | 3,8800 | 3,6100 | 3,6100 | 3,6100 | 61.216.512 |
| 22 mar 2024 | 3,6700 | 3,7400 | 3,5500 | 3,6100 | 3,6100 | 45.639.930 |
| 21 mar 2024 | 3,7700 | 3,9300 | 3,5000 | 3,6800 | 3,6800 | 99.226.447 |
| 20 mar 2024 | 3,3300 | 3,6600 | 3,2900 | 3,6600 | 3,6600 | 63.553.753 |
| 19 mar 2024 | 3,4400 | 3,4800 | 3,3000 | 3,3300 | 3,3300 | 53.409.693 |
| 18 mar 2024 | 3,7000 | 3,7000 | 3,3800 | 3,4600 | 3,4600 | 116.688.858 |
| 15 mar 2024 | 3,4100 | 3,5000 | 3,3200 | 3,5000 | 3,5000 | 46.630.227 |
| 14 mar 2024 | 2,9200 | 3,1800 | 2,9000 | 3,1800 | 3,1800 | 28.769.193 |
| 13 mar 2024 | 2,9300 | 2,9300 | 2,8200 | 2,8900 | 2,8900 | 32.538.000 |
| 12 mar 2024 | 2,7900 | 2,9600 | 2,7500 | 2,9200 | 2,9200 | 44.678.001 |
| 11 mar 2024 | 2,7900 | 2,8100 | 2,7100 | 2,8000 | 2,8000 | 25.852.000 |
| 08 mar 2024 | 2,8900 | 2,9100 | 2,7300 | 2,7900 | 2,7900 | 33.238.022 |
| 07 mar 2024 | 2,9800 | 3,0200 | 2,8700 | 2,8800 | 2,8800 | 23.791.074 |
| 06 mar 2024 | 2,9200 | 3,0200 | 2,9100 | 2,9900 | 2,9900 | 15.696.700 |
| 05 mar 2024 | 2,9600 | 2,9800 | 2,9100 | 2,9200 | 2,9200 | 12.880.973 |
| 04 mar 2024 | 3,0500 | 3,0500 | 2,9300 | 3,0000 | 3,0000 | 13.994.573 |
| 01 mar 2024 | 3,0800 | 3,0900 | 2,9900 | 3,0400 | 3,0400 | 14.137.869 |
| 29 feb 2024 | 2,8600 | 3,0500 | 2,8600 | 3,0400 | 3,0400 | 23.016.345 |
| 28 feb 2024 | 3,1600 | 3,2300 | 2,8900 | 2,8900 | 2,8900 | 32.264.349 |
| 27 feb 2024 | 3,0500 | 3,1400 | 3,0000 | 3,1400 | 3,1400 | 17.902.645 |
| 26 feb 2024 | 3,0000 | 3,1800 | 2,9100 | 3,0500 | 3,0500 | 29.342.087 |
| 23 feb 2024 | 2,8700 | 3,0400 | 2,8500 | 3,0000 | 3,0000 | 33.628.612 |
| 22 feb 2024 | 2,8500 | 2,9500 | 2,7900 | 2,8700 | 2,8700 | 32.975.400 |
| 21 feb 2024 | 2,6100 | 2,8900 | 2,5600 | 2,8900 | 2,8900 | 23.211.025 |
| 20 feb 2024 | 2,6000 | 2,6600 | 2,5300 | 2,6300 | 2,6300 | 15.572.600 |
| 19 feb 2024 | 2,4700 | 2,5800 | 2,4300 | 2,5800 | 2,5800 | 24.874.666 |
| 08 feb 2024 | 2,2300 | 2,4500 | 2,1200 | 2,4400 | 2,4400 | 36.741.373 |
| 07 feb 2024 | 2,5400 | 2,5500 | 2,2800 | 2,2800 | 2,2800 | 37.908.500 |
| 06 feb 2024 | 2,5700 | 2,7300 | 2,4300 | 2,5300 | 2,5300 | 35.290.093 |
| 05 feb 2024 | 2,9000 | 2,9800 | 2,7000 | 2,7000 | 2,7000 | 24.735.267 |
| 02 feb 2024 | 3,1900 | 3,2700 | 2,8600 | 3,0000 | 3,0000 | 31.748.300 |
| 01 feb 2024 | 3,0600 | 3,1800 | 2,9100 | 3,1800 | 3,1800 | 30.460.200 |
| 31 ene 2024 | 3,3500 | 3,4400 | 3,0900 | 3,1000 | 3,1000 | 41.049.290 |
| 30 ene 2024 | 3,5900 | 3,6200 | 3,4100 | 3,4300 | 3,4300 | 19.967.600 |
| 29 ene 2024 | 3,7700 | 3,8400 | 3,6000 | 3,6200 | 3,6200 | 24.415.911 |
| 26 ene 2024 | 3,6800 | 3,8400 | 3,6700 | 3,7500 | 3,7500 | 37.893.867 |
| 25 ene 2024 | 3,5000 | 3,7000 | 3,4800 | 3,6900 | 3,6900 | 27.879.760 |
| 24 ene 2024 | 3,3500 | 3,5000 | 3,3400 | 3,4700 | 3,4700 | 20.576.211 |
| 23 ene 2024 | 3,2900 | 3,3600 | 3,2200 | 3,3500 | 3,3500 | 14.022.042 |
| 22 ene 2024 | 3,4800 | 3,5000 | 3,2600 | 3,3000 | 3,3000 | 18.172.779 |
| 19 ene 2024 | 3,5700 | 3,5900 | 3,4900 | 3,5000 | 3,5000 | 13.722.800 |
| 18 ene 2024 | 3,5600 | 3,6200 | 3,4100 | 3,5700 | 3,5700 | 21.109.507 |
| 17 ene 2024 | 3,7200 | 3,7300 | 3,5700 | 3,5900 | 3,5900 | 18.771.200 |
| 16 ene 2024 | 3,7800 | 3,8600 | 3,6800 | 3,7400 | 3,7400 | 20.398.500 |
| 15 ene 2024 | 3,7600 | 3,9000 | 3,6500 | 3,8200 | 3,8200 | 32.569.157 |
| 12 ene 2024 | 3,7300 | 3,8700 | 3,7000 | 3,7700 | 3,7700 | 27.561.736 |
| 11 ene 2024 | 3,6300 | 3,7300 | 3,6000 | 3,7300 | 3,7300 | 16.180.700 |
| 10 ene 2024 | 3,6200 | 3,6800 | 3,5600 | 3,6500 | 3,6500 | 14.762.100 |
| 09 ene 2024 | 3,5800 | 3,6900 | 3,5500 | 3,6400 | 3,6400 | 16.456.575 |
| 08 ene 2024 | 3,6400 | 3,6700 | 3,5800 | 3,5800 | 3,5800 | 14.120.307 |
| 05 ene 2024 | 3,6900 | 3,7300 | 3,6000 | 3,6200 | 3,6200 | 17.836.013 |
| 04 ene 2024 | 3,7400 | 3,7400 | 3,6400 | 3,6800 | 3,6800 | 19.320.691 |
| 03 ene 2024 | 3,7600 | 3,8600 | 3,7200 | 3,7600 | 3,7600 | 27.172.835 |
| 02 ene 2024 | 3,6800 | 3,9000 | 3,6700 | 3,7400 | 3,7400 | 31.541.588 |
| 29 dic 2023 | 3,5900 | 3,6800 | 3,5800 | 3,6700 | 3,6700 | 20.306.578 |
| 28 dic 2023 | 3,5200 | 3,6100 | 3,4500 | 3,6000 | 3,6000 | 23.617.633 |
| 27 dic 2023 | 3,5200 | 3,6500 | 3,4900 | 3,5400 | 3,5400 | 21.843.281 |
| 26 dic 2023 | 3,4500 | 3,5800 | 3,4100 | 3,4900 | 3,4900 | 24.751.081 |
| 25 dic 2023 | 3,6400 | 3,6700 | 3,4000 | 3,4500 | 3,4500 | 34.335.909 |
| 22 dic 2023 | 3,7400 | 3,7600 | 3,6000 | 3,6300 | 3,6300 | 32.044.963 |
| 21 dic 2023 | 3,6400 | 3,7900 | 3,5600 | 3,7400 | 3,7400 | 40.666.140 |
| 20 dic 2023 | 3,7900 | 3,8100 | 3,6800 | 3,7000 | 3,7000 | 36.243.658 |
| 19 dic 2023 | 3,7600 | 3,9200 | 3,7500 | 3,8000 | 3,8000 | 56.153.931 |
| 18 dic 2023 | 3,9000 | 4,0200 | 3,8300 | 3,8400 | 3,8400 | 88.927.886 |
| 15 dic 2023 | 4,0900 | 4,3800 | 3,9100 | 3,9200 | 3,9200 | 143.484.812 |
| 14 dic 2023 | 3,6300 | 3,9800 | 3,6300 | 3,9800 | 3,9800 | 41.170.571 |
| 13 dic 2023 | 3,7300 | 3,7500 | 3,6100 | 3,6200 | 3,6200 | 26.334.353 |
| 12 dic 2023 | 3,6200 | 3,8100 | 3,6000 | 3,7800 | 3,7800 | 42.340.211 |
| 11 dic 2023 | 3,6400 | 3,6400 | 3,5300 | 3,6200 | 3,6200 | 22.165.750 |
| 08 dic 2023 | 3,8200 | 3,8800 | 3,6300 | 3,6600 | 3,6600 | 30.718.876 |
| 07 dic 2023 | 3,8000 | 3,8700 | 3,7600 | 3,8100 | 3,8100 | 30.197.000 |
| *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.