Mercados españoles abiertos en 52 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.698,41 +525,26 (+1,34%) Dólar/Euro
1,0708 -0,0008 (-0,07%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.508,07 +582,50 (+1,02%)
Gosun Holding Co., Ltd. (000971.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 03:04PM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 24 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 21 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 20 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 19 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 18 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 17 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 14 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 13 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 12 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 11 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 07 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 06 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 05 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | - |
| 04 jun 2024 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 0,5500 | 1.025.000 |
| 03 jun 2024 | 0,5800 | 0,5800 | 0,5800 | 0,5800 | 0,5800 | 223.500 |
| 31 may 2024 | 0,6100 | 0,6100 | 0,6100 | 0,6100 | 0,6100 | 315.600 |
| 30 may 2024 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 631.400 |
| 29 may 2024 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | 264.000 |
| 28 may 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 2.890.500 |
| 27 may 2024 | 0,7400 | 0,7400 | 0,7400 | 0,7400 | 0,7400 | 4.048.300 |
| 24 may 2024 | 0,7800 | 0,8000 | 0,7800 | 0,7800 | 0,7800 | 15.603.900 |
| 23 may 2024 | 0,8200 | 0,8400 | 0,8200 | 0,8200 | 0,8200 | 25.858.704 |
| 22 may 2024 | 0,8600 | 0,9000 | 0,8600 | 0,8600 | 0,8600 | 21.025.900 |
| 21 may 2024 | 0,9600 | 0,9700 | 0,9000 | 0,9000 | 0,9000 | 39.597.774 |
| 20 may 2024 | 0,9500 | 0,9500 | 0,9300 | 0,9500 | 0,9500 | 19.934.324 |
| 17 may 2024 | 0,8800 | 0,9000 | 0,8800 | 0,9000 | 0,9000 | 11.702.400 |
| 16 may 2024 | 0,7900 | 0,8600 | 0,7800 | 0,8600 | 0,8600 | 43.682.988 |
| 15 may 2024 | 0,8200 | 0,8500 | 0,8200 | 0,8200 | 0,8200 | 39.038.100 |
| 14 may 2024 | 0,7800 | 0,8600 | 0,7800 | 0,8600 | 0,8600 | 48.047.762 |
| 13 may 2024 | 0,8200 | 0,8200 | 0,8200 | 0,8200 | 0,8200 | 9.202.800 |
| 10 may 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 6.022.600 |
| 09 may 2024 | 0,9200 | 0,9400 | 0,9100 | 0,9100 | 0,9100 | 33.586.660 |
| 08 may 2024 | 1,0000 | 1,0000 | 0,9600 | 0,9600 | 0,9600 | 37.094.600 |
| 07 may 2024 | 1,0600 | 1,0600 | 0,9600 | 1,0100 | 1,0100 | 71.817.716 |
| 06 may 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1.370.900 |
| 30 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 9.477.914 |
| 29 abr 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 26 abr 2024 | 0,9500 | 0,9600 | 0,9000 | 0,9100 | 0,9100 | 94.643.504 |
| 25 abr 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 45.839.219 |
| 24 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 4.945.900 |
| 23 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1.540.900 |
| 22 abr 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 5.676.700 |
| 19 abr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 22.959.500 |
| 18 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.422.200 |
| 17 abr 2024 | 1,2900 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 6.799.700 |
| 16 abr 2024 | 1,4000 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 3.228.400 |
| 15 abr 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 8.293.844 |
| 12 abr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 1.708.800 |
| 11 abr 2024 | 1,5100 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 2.487.100 |
| 10 abr 2024 | 1,5600 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 3.044.900 |
| 09 abr 2024 | 1,5800 | 1,6000 | 1,5400 | 1,5500 | 1,5500 | 4.317.197 |
| 08 abr 2024 | 1,6000 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 2.490.900 |
| 03 abr 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 2.150.900 |
| 02 abr 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6300 | 1,6300 | 3.281.116 |
| 01 abr 2024 | 1,5700 | 1,6300 | 1,5600 | 1,6100 | 1,6100 | 3.221.050 |
| 29 mar 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 6.518.016 |
| 28 mar 2024 | 1,6100 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 3.222.438 |
| 27 mar 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 3.269.800 |
| 26 mar 2024 | 1,6600 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 4.136.002 |
| 25 mar 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 5.030.600 |
| 22 mar 2024 | 1,7200 | 1,7200 | 1,6800 | 1,7000 | 1,7000 | 3.211.802 |
| 21 mar 2024 | 1,7200 | 1,7300 | 1,7000 | 1,7200 | 1,7200 | 4.230.000 |
| 20 mar 2024 | 1,7100 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 2.888.700 |
| 19 mar 2024 | 1,6800 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 6.308.700 |
| 18 mar 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6800 | 1,6800 | 8.621.100 |
| 15 mar 2024 | 1,7500 | 1,7600 | 1,6800 | 1,7100 | 1,7100 | 8.862.700 |
| 14 mar 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7500 | 1,7500 | 3.120.168 |
| 13 mar 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7700 | 1,7700 | 4.924.500 |
| 12 mar 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7700 | 1,7700 | 4.790.800 |
| 11 mar 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7300 | 1,7300 | 4.159.900 |
| 08 mar 2024 | 1,7300 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 4.333.100 |
| 07 mar 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | 3.996.500 |
| 06 mar 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7300 | 1,7300 | 2.997.700 |
| 05 mar 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7300 | 1,7300 | 5.157.800 |
| 04 mar 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7200 | 1,7200 | 8.001.502 |
| 01 mar 2024 | 1,7600 | 1,7900 | 1,7500 | 1,7800 | 1,7800 | 4.292.500 |
| 29 feb 2024 | 1,7200 | 1,7700 | 1,7100 | 1,7600 | 1,7600 | 4.908.404 |
| 28 feb 2024 | 1,7600 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 6.074.704 |
| 27 feb 2024 | 1,7300 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 5.644.528 |
| 26 feb 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 5.709.500 |
| 23 feb 2024 | 1,6700 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 7.149.500 |
| 22 feb 2024 | 1,6700 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 7.105.400 |
| 21 feb 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6800 | 1,6800 | 7.134.122 |
| 20 feb 2024 | 1,6400 | 1,7100 | 1,6400 | 1,7000 | 1,7000 | 4.182.200 |
| 19 feb 2024 | 1,5800 | 1,6400 | 1,5600 | 1,6300 | 1,6300 | 5.265.402 |
| 08 feb 2024 | 1,5300 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 4.633.700 |
| 07 feb 2024 | 1,5300 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 3.338.900 |
| 06 feb 2024 | 1,5100 | 1,5900 | 1,4400 | 1,5500 | 1,5500 | 6.024.600 |
| 05 feb 2024 | 1,5600 | 1,6200 | 1,5200 | 1,5200 | 1,5200 | 6.809.100 |
| 02 feb 2024 | 1,5900 | 1,6400 | 1,5300 | 1,6000 | 1,6000 | 4.315.400 |
| 01 feb 2024 | 1,6100 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 4.752.102 |
| 31 ene 2024 | 1,7100 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 5.242.300 |
| 30 ene 2024 | 1,7600 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 8.889.712 |
| 29 ene 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7400 | 1,7400 | 3.970.100 |
| 26 ene 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 4.065.800 |
| 25 ene 2024 | 1,7700 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 6.012.200 |
| 24 ene 2024 | 1,6800 | 1,7500 | 1,6700 | 1,7400 | 1,7400 | 9.597.512 |
| 23 ene 2024 | 1,5800 | 1,6700 | 1,5600 | 1,6700 | 1,6700 | 6.130.594 |
| 22 ene 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 5.351.402 |
| *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.