Mercados españoles abiertos en 7 hrs 28 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
78,09 -0,27 (-0,34%) Bitcoin EUR
63.153,25 +951,80 (+1,53%)
Wuliangye Yibin Co.,Ltd. (000858.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 146,89 | 147,25 | 144,65 | 145,98 | 145,98 | 14.092.998 |
| 31 may 2024 | 146,90 | 147,99 | 146,60 | 146,70 | 146,70 | 13.141.188 |
| 30 may 2024 | 148,95 | 148,95 | 145,91 | 146,26 | 146,26 | 16.111.129 |
| 29 may 2024 | 150,05 | 150,99 | 148,86 | 149,21 | 149,21 | 9.102.373 |
| 28 may 2024 | 151,60 | 151,94 | 150,00 | 150,03 | 150,03 | 10.387.436 |
| 27 may 2024 | 151,14 | 152,30 | 150,58 | 151,58 | 151,58 | 10.156.716 |
| 24 may 2024 | 152,86 | 153,13 | 151,00 | 151,15 | 151,15 | 11.203.941 |
| 23 may 2024 | 155,00 | 155,97 | 153,32 | 153,60 | 153,60 | 8.988.893 |
| 22 may 2024 | 156,01 | 156,41 | 154,27 | 155,12 | 155,12 | 10.847.769 |
| 21 may 2024 | 156,80 | 157,18 | 155,09 | 156,54 | 156,54 | 8.803.686 |
| 20 may 2024 | 156,40 | 159,80 | 156,40 | 157,30 | 157,30 | 19.373.643 |
| 17 may 2024 | 154,00 | 156,43 | 153,21 | 156,41 | 156,41 | 16.184.342 |
| 16 may 2024 | 151,70 | 155,08 | 150,71 | 154,05 | 154,05 | 14.937.612 |
| 15 may 2024 | 151,33 | 151,83 | 150,50 | 151,37 | 151,37 | 7.842.841 |
| 14 may 2024 | 151,10 | 151,85 | 150,03 | 151,34 | 151,34 | 11.345.529 |
| 13 may 2024 | 152,80 | 152,98 | 150,27 | 151,10 | 151,10 | 17.262.826 |
| 10 may 2024 | 155,00 | 155,89 | 152,80 | 154,43 | 154,43 | 10.251.379 |
| 09 may 2024 | 154,33 | 155,69 | 153,73 | 154,84 | 154,84 | 11.327.468 |
| 08 may 2024 | 155,98 | 156,32 | 154,35 | 155,00 | 155,00 | 10.107.370 |
| 07 may 2024 | 155,00 | 156,42 | 153,55 | 155,94 | 155,94 | 14.549.977 |
| 06 may 2024 | 153,44 | 158,33 | 153,40 | 155,01 | 155,01 | 31.679.595 |
| 30 abr 2024 | 152,30 | 153,49 | 150,43 | 150,43 | 150,43 | 15.529.607 |
| 29 abr 2024 | 151,00 | 156,56 | 150,01 | 151,75 | 151,75 | 27.538.469 |
| 26 abr 2024 | 149,20 | 152,70 | 149,20 | 152,25 | 152,25 | 17.946.172 |
| 25 abr 2024 | 148,50 | 149,35 | 147,02 | 148,98 | 148,98 | 10.077.553 |
| 24 abr 2024 | 147,93 | 149,20 | 146,00 | 148,98 | 148,98 | 14.225.100 |
| 23 abr 2024 | 144,00 | 147,49 | 143,97 | 147,03 | 147,03 | 17.171.181 |
| 22 abr 2024 | 142,90 | 146,48 | 142,90 | 144,56 | 144,56 | 14.036.604 |
| 19 abr 2024 | 143,98 | 144,50 | 141,99 | 142,90 | 142,90 | 12.726.175 |
| 18 abr 2024 | 144,07 | 146,78 | 143,30 | 144,98 | 144,98 | 15.245.280 |
| 17 abr 2024 | 144,53 | 145,54 | 143,80 | 145,30 | 145,30 | 13.702.335 |
| 16 abr 2024 | 146,60 | 147,16 | 144,31 | 144,97 | 144,97 | 13.567.789 |
| 15 abr 2024 | 140,60 | 147,98 | 140,06 | 147,32 | 147,32 | 25.429.182 |
| 12 abr 2024 | 142,00 | 143,45 | 140,10 | 140,49 | 140,49 | 13.407.310 |
| 11 abr 2024 | 142,60 | 142,66 | 140,60 | 142,34 | 142,34 | 15.994.283 |
| 10 abr 2024 | 146,20 | 146,50 | 142,14 | 143,12 | 143,12 | 17.167.574 |
| 09 abr 2024 | 146,50 | 148,21 | 145,68 | 146,48 | 146,48 | 13.039.729 |
| 08 abr 2024 | 152,00 | 152,00 | 147,05 | 147,29 | 147,29 | 27.000.663 |
| 03 abr 2024 | 155,90 | 156,97 | 153,30 | 154,60 | 154,60 | 9.826.116 |
| 02 abr 2024 | 157,00 | 157,18 | 154,86 | 155,50 | 155,50 | 11.410.098 |
| 01 abr 2024 | 154,50 | 158,56 | 154,50 | 157,28 | 157,28 | 17.726.202 |
| 29 mar 2024 | 153,10 | 155,02 | 153,10 | 153,51 | 153,51 | 5.139.088 |
| 28 mar 2024 | 152,66 | 155,34 | 152,05 | 153,10 | 153,10 | 14.419.203 |
| 27 mar 2024 | 155,00 | 155,30 | 152,60 | 152,66 | 152,66 | 12.363.048 |
| 26 mar 2024 | 151,77 | 155,38 | 151,77 | 155,22 | 155,22 | 18.088.963 |
| 25 mar 2024 | 152,51 | 152,90 | 150,00 | 151,72 | 151,72 | 16.167.547 |
| 22 mar 2024 | 156,40 | 156,76 | 152,36 | 153,43 | 153,43 | 20.156.403 |
| 21 mar 2024 | 156,90 | 158,54 | 155,65 | 156,61 | 156,61 | 13.643.008 |
| 20 mar 2024 | 156,88 | 158,26 | 155,49 | 156,95 | 156,95 | 16.160.021 |
| 19 mar 2024 | 153,88 | 158,97 | 153,54 | 157,37 | 157,37 | 33.882.634 |
| 18 mar 2024 | 152,40 | 154,66 | 150,71 | 153,50 | 153,50 | 18.987.361 |
| 15 mar 2024 | 149,00 | 154,78 | 148,80 | 152,49 | 152,49 | 23.887.367 |
| 14 mar 2024 | 147,20 | 151,00 | 147,06 | 149,56 | 149,56 | 22.227.356 |
| 13 mar 2024 | 147,50 | 149,18 | 147,14 | 147,76 | 147,76 | 17.912.970 |
| 12 mar 2024 | 141,17 | 149,30 | 141,17 | 148,31 | 148,31 | 45.079.147 |
| 11 mar 2024 | 138,35 | 141,29 | 138,02 | 141,16 | 141,16 | 19.356.925 |
| 08 mar 2024 | 138,06 | 139,13 | 136,66 | 138,42 | 138,42 | 12.245.203 |
| 07 mar 2024 | 139,06 | 139,98 | 138,25 | 138,25 | 138,25 | 11.219.842 |
| 06 mar 2024 | 141,00 | 141,30 | 138,51 | 139,06 | 139,06 | 17.652.769 |
| 05 mar 2024 | 139,98 | 141,88 | 139,33 | 141,59 | 141,59 | 16.001.586 |
| 04 mar 2024 | 141,51 | 142,20 | 140,04 | 140,33 | 140,33 | 15.430.682 |
| 01 mar 2024 | 142,05 | 143,78 | 140,88 | 142,59 | 142,59 | 15.881.306 |
| 29 feb 2024 | 139,00 | 142,33 | 138,70 | 142,25 | 142,25 | 17.660.377 |
| 28 feb 2024 | 139,76 | 141,40 | 138,77 | 139,53 | 139,53 | 19.619.411 |
| 27 feb 2024 | 139,01 | 139,80 | 138,05 | 139,76 | 139,76 | 15.061.741 |
| 26 feb 2024 | 141,50 | 142,28 | 139,05 | 139,76 | 139,76 | 13.994.707 |
| 23 feb 2024 | 141,04 | 143,38 | 140,05 | 141,71 | 141,71 | 18.439.323 |
| 22 feb 2024 | 140,11 | 141,66 | 139,43 | 141,10 | 141,10 | 18.840.109 |
| 21 feb 2024 | 133,40 | 142,68 | 132,84 | 141,02 | 141,02 | 46.656.281 |
| 20 feb 2024 | 136,00 | 137,00 | 133,00 | 134,38 | 134,38 | 21.181.874 |
| 19 feb 2024 | 138,90 | 138,95 | 134,78 | 136,15 | 136,15 | 28.857.883 |
| 08 feb 2024 | 134,80 | 136,12 | 132,70 | 133,59 | 133,59 | 24.374.798 |
| 07 feb 2024 | 133,11 | 134,70 | 132,10 | 133,87 | 133,87 | 29.067.328 |
| 06 feb 2024 | 126,00 | 133,00 | 125,70 | 132,99 | 132,99 | 32.384.190 |
| 05 feb 2024 | 123,82 | 127,88 | 122,91 | 126,57 | 126,57 | 30.804.209 |
| 02 feb 2024 | 126,50 | 128,65 | 122,56 | 123,82 | 123,82 | 21.086.217 |
| 01 feb 2024 | 125,74 | 127,72 | 125,14 | 126,50 | 126,50 | 13.787.549 |
| 31 ene 2024 | 127,50 | 128,68 | 126,29 | 126,30 | 126,30 | 13.521.837 |
| 30 ene 2024 | 130,80 | 130,90 | 127,58 | 127,71 | 127,71 | 17.071.977 |
| 29 ene 2024 | 131,09 | 133,67 | 131,09 | 131,78 | 131,78 | 21.614.965 |
| 26 ene 2024 | 130,11 | 131,99 | 129,50 | 131,00 | 131,00 | 19.317.416 |
| 25 ene 2024 | 128,00 | 131,11 | 127,56 | 131,11 | 131,11 | 27.342.127 |
| 24 ene 2024 | 128,18 | 128,48 | 125,26 | 128,05 | 128,05 | 16.682.387 |
| 23 ene 2024 | 126,80 | 128,12 | 125,48 | 127,38 | 127,38 | 16.198.659 |
| 22 ene 2024 | 128,40 | 129,15 | 125,80 | 127,00 | 127,00 | 21.340.958 |
| 19 ene 2024 | 127,00 | 129,51 | 126,12 | 128,89 | 128,89 | 22.502.046 |
| 18 ene 2024 | 124,80 | 128,13 | 123,19 | 127,90 | 127,90 | 23.594.821 |
| 17 ene 2024 | 127,60 | 127,80 | 125,14 | 125,14 | 125,14 | 17.675.746 |
| 16 ene 2024 | 127,92 | 129,28 | 126,93 | 128,41 | 128,41 | 12.528.653 |
| 15 ene 2024 | 128,00 | 129,39 | 127,08 | 128,68 | 128,68 | 11.582.558 |
| 12 ene 2024 | 128,88 | 130,12 | 128,10 | 128,75 | 128,75 | 11.920.766 |
| 11 ene 2024 | 128,70 | 130,50 | 127,22 | 129,62 | 129,62 | 15.646.396 |
| 10 ene 2024 | 127,81 | 129,58 | 126,01 | 128,80 | 128,80 | 16.530.411 |
| 09 ene 2024 | 128,10 | 129,38 | 127,41 | 127,81 | 127,81 | 17.483.816 |
| 08 ene 2024 | 131,01 | 131,14 | 128,00 | 128,10 | 128,10 | 21.020.047 |
| 05 ene 2024 | 132,00 | 133,30 | 130,78 | 131,24 | 131,24 | 15.630.369 |
| 04 ene 2024 | 134,88 | 134,90 | 132,01 | 132,32 | 132,32 | 17.876.323 |
| 03 ene 2024 | 135,98 | 136,67 | 133,75 | 134,88 | 134,88 | 16.417.109 |
| 02 ene 2024 | 140,30 | 140,30 | 135,80 | 136,00 | 136,00 | 21.526.999 |
| 29 dic 2023 | 140,00 | 141,64 | 139,29 | 140,31 | 140,31 | 19.454.076 |
| *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.