Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.929,86 -187,14 (-0,31%)
China CIFCO Investment Co., Ltd (000996.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0,3700 | 0,4000 | 0,3600 | 0,3900 | 0,3900 | 13.223.958 |
| 20 jun 2024 | 0,4100 | 0,4300 | 0,3800 | 0,3800 | 0,3800 | 12.221.100 |
| 19 jun 2024 | 0,4200 | 0,4400 | 0,4100 | 0,4200 | 0,4200 | 12.999.750 |
| 18 jun 2024 | 0,4300 | 0,4500 | 0,4000 | 0,4300 | 0,4300 | 14.634.275 |
| 17 jun 2024 | 0,4000 | 0,4300 | 0,3800 | 0,4300 | 0,4300 | 20.731.248 |
| 14 jun 2024 | 0,3400 | 0,3900 | 0,3400 | 0,3900 | 0,3900 | 24.827.912 |
| 13 jun 2024 | 0,3500 | 0,3600 | 0,3400 | 0,3500 | 0,3500 | 16.388.656 |
| 12 jun 2024 | 0,3600 | 0,3600 | 0,3400 | 0,3400 | 0,3400 | 12.445.114 |
| 11 jun 2024 | 0,3400 | 0,3700 | 0,3400 | 0,3500 | 0,3500 | 20.699.501 |
| 07 jun 2024 | 0,3600 | 0,3700 | 0,3300 | 0,3500 | 0,3500 | 29.152.517 |
| 06 jun 2024 | 0,3300 | 0,4300 | 0,3200 | 0,3700 | 0,3700 | 55.779.085 |
| 05 jun 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 04 jun 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 03 jun 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 31 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 30 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 29 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 28 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 27 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 24 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 23 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 22 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 21 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 20 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 17 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 15 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 13 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 10 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 09 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 08 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 07 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 06 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 30 abr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 29 abr 2024 | 1,4100 | 1,4900 | 1,3600 | 1,4900 | 1,4900 | 13.305.436 |
| 26 abr 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 25.727.486 |
| 25 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 480.000 |
| 24 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 433.100 |
| 23 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 233.800 |
| 22 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 736.600 |
| 19 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1.604.400 |
| 18 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1.422.800 |
| 17 abr 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 323.500 |
| 16 abr 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 112.000 |
| 15 abr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 471.000 |
| 12 abr 2024 | 2,4100 | 2,4100 | 2,3300 | 2,3500 | 2,3500 | 3.221.673 |
| 11 abr 2024 | 2,3200 | 2,4500 | 2,3100 | 2,4000 | 2,4000 | 3.105.050 |
| 10 abr 2024 | 2,4500 | 2,4500 | 2,3300 | 2,3900 | 2,3900 | 5.840.540 |
| 09 abr 2024 | 2,5100 | 2,5600 | 2,4200 | 2,4500 | 2,4500 | 6.045.743 |
| 08 abr 2024 | 2,6400 | 2,6400 | 2,5400 | 2,5500 | 2,5500 | 5.041.579 |
| 03 abr 2024 | 2,6000 | 2,6900 | 2,4900 | 2,6600 | 2,6600 | 7.862.826 |
| 02 abr 2024 | 2,5700 | 2,6700 | 2,5700 | 2,6100 | 2,6100 | 7.872.885 |
| 01 abr 2024 | 2,5700 | 2,6800 | 2,5700 | 2,5700 | 2,5700 | 9.961.348 |
| 29 mar 2024 | 2,8400 | 2,8500 | 2,7100 | 2,7100 | 2,7100 | 2.767.400 |
| 28 mar 2024 | 2,8800 | 2,9200 | 2,8500 | 2,8500 | 2,8500 | 3.860.722 |
| 27 mar 2024 | 3,0300 | 3,0700 | 2,9000 | 2,9000 | 2,9000 | 2.304.058 |
| 26 mar 2024 | 3,0400 | 3,0800 | 2,9900 | 3,0500 | 3,0500 | 2.695.951 |
| 25 mar 2024 | 3,1200 | 3,1400 | 3,0500 | 3,0500 | 3,0500 | 3.669.200 |
| 22 mar 2024 | 3,1000 | 3,1500 | 3,0600 | 3,1300 | 3,1300 | 4.253.596 |
| 21 mar 2024 | 3,2000 | 3,2100 | 3,0900 | 3,1000 | 3,1000 | 5.407.734 |
| 20 mar 2024 | 3,1500 | 3,2000 | 3,1500 | 3,1900 | 3,1900 | 2.464.680 |
| 19 mar 2024 | 3,1600 | 3,2400 | 3,1500 | 3,1700 | 3,1700 | 4.273.280 |
| 18 mar 2024 | 3,1700 | 3,1800 | 3,1300 | 3,1700 | 3,1700 | 4.361.065 |
| 15 mar 2024 | 3,0900 | 3,2100 | 3,0800 | 3,1800 | 3,1800 | 4.932.880 |
| 14 mar 2024 | 3,1100 | 3,1300 | 3,0600 | 3,1100 | 3,1100 | 3.386.065 |
| 13 mar 2024 | 3,1600 | 3,1700 | 3,0800 | 3,1100 | 3,1100 | 4.980.100 |
| 12 mar 2024 | 3,1200 | 3,2100 | 3,1000 | 3,1600 | 3,1600 | 4.902.787 |
| 11 mar 2024 | 3,1100 | 3,1600 | 3,0600 | 3,1500 | 3,1500 | 3.979.863 |
| 08 mar 2024 | 3,1200 | 3,1400 | 3,0000 | 3,0800 | 3,0800 | 7.235.987 |
| 07 mar 2024 | 3,2600 | 3,2700 | 3,1300 | 3,1500 | 3,1500 | 9.408.364 |
| 06 mar 2024 | 3,0700 | 3,1800 | 3,0400 | 3,1800 | 3,1800 | 3.788.950 |
| 05 mar 2024 | 3,0500 | 3,0800 | 3,0100 | 3,0300 | 3,0300 | 4.411.550 |
| 04 mar 2024 | 3,1400 | 3,1800 | 3,0700 | 3,0800 | 3,0800 | 5.282.800 |
| 01 mar 2024 | 3,1000 | 3,1700 | 3,0500 | 3,1500 | 3,1500 | 5.419.765 |
| 29 feb 2024 | 2,9500 | 3,1100 | 2,9400 | 3,1100 | 3,1100 | 6.674.632 |
| 28 feb 2024 | 3,1500 | 3,2700 | 2,9800 | 2,9900 | 2,9900 | 10.325.059 |
| 27 feb 2024 | 3,0700 | 3,1300 | 3,0500 | 3,1300 | 3,1300 | 6.400.018 |
| 26 feb 2024 | 2,9900 | 3,1500 | 2,9700 | 3,0900 | 3,0900 | 10.181.619 |
| 23 feb 2024 | 2,9300 | 3,0300 | 2,8500 | 3,0000 | 3,0000 | 7.931.453 |
| 22 feb 2024 | 2,8700 | 2,9600 | 2,8200 | 2,9300 | 2,9300 | 7.589.285 |
| 21 feb 2024 | 2,9200 | 3,0200 | 2,8700 | 2,8900 | 2,8900 | 8.284.020 |
| 20 feb 2024 | 2,7500 | 2,9100 | 2,6900 | 2,9100 | 2,9100 | 6.488.518 |
| 19 feb 2024 | 2,6400 | 2,8000 | 2,6400 | 2,7700 | 2,7700 | 5.173.825 |
| 08 feb 2024 | 2,4900 | 2,6900 | 2,4400 | 2,6800 | 2,6800 | 8.600.669 |
| 07 feb 2024 | 2,7200 | 2,7600 | 2,5700 | 2,5700 | 2,5700 | 6.677.350 |
| 06 feb 2024 | 2,7100 | 2,8300 | 2,7100 | 2,7100 | 2,7100 | 5.826.805 |
| 05 feb 2024 | 2,8600 | 2,9200 | 2,8500 | 2,8500 | 2,8500 | 2.921.900 |
| 02 feb 2024 | 3,1500 | 3,1500 | 3,0000 | 3,0000 | 3,0000 | 12.443.452 |
| 01 feb 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1600 | 3,1600 | 10.239.392 |
| 31 ene 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 1.601.508 |
| 30 ene 2024 | 2,8800 | 3,0000 | 2,8300 | 2,8700 | 2,8700 | 6.260.292 |
| 29 ene 2024 | 3,1500 | 3,2300 | 2,9800 | 2,9800 | 2,9800 | 8.616.197 |
| 26 ene 2024 | 3,0600 | 3,2200 | 3,0500 | 3,1400 | 3,1400 | 9.555.817 |
| 25 ene 2024 | 2,9200 | 3,1200 | 2,9200 | 3,1200 | 3,1200 | 9.650.730 |
| 24 ene 2024 | 2,8700 | 3,0500 | 2,8600 | 2,9700 | 2,9700 | 12.325.775 |
| 23 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2.432.200 |
| 22 ene 2024 | 3,0700 | 3,1300 | 3,0700 | 3,0700 | 3,0700 | 2.432.600 |
| 19 ene 2024 | 3,2300 | 3,3200 | 3,2300 | 3,2300 | 3,2300 | 12.470.400 |
| 18 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 469.200 |
| *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.