Mercados españoles cerrados
S&P 500
5.329,65 +38,31 (+0,72%) Nasdaq
17.088,29 +231,24 (+1,37%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0866 -0,0017 (-0,15%) Petróleo Brent
78,07 +0,55 (+0,71%) Bitcoin EUR
65.980,67 +798,88 (+1,23%)
Jiangsu Alcha Aluminium Group Co., Ltd. (002160.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 3,2000 | 3,0100 | 2,8700 | 2,8700 | 2,8700 | 19.536.742 |
| 04 jun 2024 | 3,0500 | 3,0500 | 2,9500 | 3,0000 | 3,0000 | 14.121.001 |
| 03 jun 2024 | 3,1400 | 3,1700 | 3,0200 | 3,0500 | 3,0500 | 16.797.077 |
| 31 may 2024 | 3,2000 | 3,2200 | 3,1400 | 3,1500 | 3,1500 | 18.975.800 |
| 30 may 2024 | 3,3900 | 3,4100 | 3,1800 | 3,1800 | 3,1800 | 32.709.456 |
| 29 may 2024 | 3,1400 | 3,2800 | 3,1300 | 3,2500 | 3,2500 | 29.656.401 |
| 28 may 2024 | 3,1700 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 20.945.101 |
| 27 may 2024 | 3,1500 | 3,1800 | 3,1200 | 3,1600 | 3,1600 | 16.827.458 |
| 24 may 2024 | 3,1700 | 3,2100 | 3,1300 | 3,1500 | 3,1500 | 20.196.091 |
| 23 may 2024 | 3,3000 | 3,3200 | 3,1800 | 3,1800 | 3,1800 | 45.059.680 |
| 22 may 2024 | 3,4500 | 3,5300 | 3,3900 | 3,3900 | 3,3900 | 66.924.195 |
| 21 may 2024 | 3,8000 | 3,8000 | 3,4500 | 3,5600 | 3,5600 | 92.549.571 |
| 20 may 2024 | 3,3600 | 3,4700 | 3,3600 | 3,4500 | 3,4500 | 24.984.425 |
| 17 may 2024 | 3,3000 | 3,3400 | 3,2700 | 3,3400 | 3,3400 | 10.791.035 |
| 16 may 2024 | 3,3200 | 3,3700 | 3,2900 | 3,3000 | 3,3000 | 12.511.312 |
| 15 may 2024 | 3,2800 | 3,3600 | 3,2400 | 3,3100 | 3,3100 | 14.422.100 |
| 14 may 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3100 | 3,3100 | 18.469.600 |
| 13 may 2024 | 3,3900 | 3,3900 | 3,2400 | 3,2500 | 3,2500 | 26.136.238 |
| 10 may 2024 | 3,5100 | 3,5400 | 3,3600 | 3,4000 | 3,4000 | 27.149.757 |
| 09 may 2024 | 3,3500 | 3,5400 | 3,3500 | 3,5000 | 3,5000 | 29.741.333 |
| 08 may 2024 | 3,4200 | 3,4200 | 3,3300 | 3,3500 | 3,3500 | 18.537.500 |
| 07 may 2024 | 3,5100 | 3,5200 | 3,4000 | 3,4400 | 3,4400 | 20.091.050 |
| 06 may 2024 | 3,4400 | 3,5100 | 3,3600 | 3,4800 | 3,4800 | 29.883.825 |
| 30 abr 2024 | 3,5900 | 3,5900 | 3,3800 | 3,4000 | 3,4000 | 36.862.438 |
| 29 abr 2024 | 3,6000 | 3,6800 | 3,5500 | 3,6700 | 3,6700 | 16.299.316 |
| 26 abr 2024 | 3,5100 | 3,6100 | 3,4500 | 3,6000 | 3,6000 | 19.048.928 |
| 25 abr 2024 | 3,4500 | 3,5800 | 3,4200 | 3,5300 | 3,5300 | 14.345.628 |
| 24 abr 2024 | 3,3500 | 3,4800 | 3,3500 | 3,4700 | 3,4700 | 15.099.259 |
| 23 abr 2024 | 3,3900 | 3,4100 | 3,3200 | 3,3500 | 3,3500 | 17.347.600 |
| 22 abr 2024 | 3,5000 | 3,6000 | 3,3800 | 3,3900 | 3,3900 | 19.128.636 |
| 19 abr 2024 | 3,5500 | 3,6700 | 3,5000 | 3,5300 | 3,5300 | 24.802.712 |
| 18 abr 2024 | 3,4800 | 3,6100 | 3,4600 | 3,5500 | 3,5500 | 33.851.334 |
| 17 abr 2024 | 3,3200 | 3,5300 | 3,3100 | 3,5100 | 3,5100 | 40.764.141 |
| 16 abr 2024 | 3,7200 | 3,7700 | 3,4600 | 3,4600 | 3,4600 | 35.453.199 |
| 15 abr 2024 | 4,2800 | 4,3000 | 3,7700 | 3,8400 | 3,8400 | 47.442.181 |
| 12 abr 2024 | 4,0500 | 4,0600 | 3,9700 | 3,9900 | 3,9900 | 22.104.600 |
| 11 abr 2024 | 3,9100 | 4,0200 | 3,8700 | 3,9600 | 3,9600 | 16.191.865 |
| 10 abr 2024 | 4,0700 | 4,0700 | 3,9000 | 3,9400 | 3,9400 | 24.563.723 |
| 09 abr 2024 | 3,8700 | 4,1000 | 3,8700 | 4,0500 | 4,0500 | 34.318.934 |
| 08 abr 2024 | 4,0000 | 4,0900 | 3,8800 | 3,8900 | 3,8900 | 35.791.936 |
| 03 abr 2024 | 3,9400 | 4,1000 | 3,8500 | 3,9800 | 3,9800 | 37.731.947 |
| 02 abr 2024 | 3,8000 | 3,9700 | 3,7900 | 3,9000 | 3,9000 | 29.152.875 |
| 01 abr 2024 | 3,6600 | 3,8000 | 3,6500 | 3,7900 | 3,7900 | 24.130.605 |
| 29 mar 2024 | 3,5600 | 3,6200 | 3,5500 | 3,6400 | 3,6400 | 9.089.958 |
| 28 mar 2024 | 3,4500 | 3,5700 | 3,4400 | 3,5200 | 3,5200 | 12.177.002 |
| 27 mar 2024 | 3,5700 | 3,6100 | 3,4600 | 3,4800 | 3,4800 | 11.028.056 |
| 26 mar 2024 | 3,5500 | 3,5900 | 3,4800 | 3,5700 | 3,5700 | 13.446.933 |
| 25 mar 2024 | 3,5900 | 3,6600 | 3,5700 | 3,5800 | 3,5800 | 14.603.939 |
| 22 mar 2024 | 3,6700 | 3,6700 | 3,5500 | 3,5900 | 3,5900 | 13.345.503 |
| 21 mar 2024 | 3,6600 | 3,7000 | 3,5600 | 3,6600 | 3,6600 | 12.193.737 |
| 20 mar 2024 | 3,5900 | 3,6400 | 3,5800 | 3,6400 | 3,6400 | 11.681.000 |
| 19 mar 2024 | 3,6500 | 3,6700 | 3,5800 | 3,5900 | 3,5900 | 15.790.057 |
| 18 mar 2024 | 3,6200 | 3,6600 | 3,5400 | 3,6000 | 3,6000 | 19.217.739 |
| 15 mar 2024 | 3,4500 | 3,5900 | 3,4000 | 3,5800 | 3,5800 | 22.721.248 |
| 14 mar 2024 | 3,4300 | 3,5000 | 3,4000 | 3,4400 | 3,4400 | 11.514.700 |
| 13 mar 2024 | 3,4100 | 3,4800 | 3,3900 | 3,4300 | 3,4300 | 12.746.320 |
| 12 mar 2024 | 3,3800 | 3,4400 | 3,3600 | 3,4200 | 3,4200 | 14.797.620 |
| 11 mar 2024 | 3,3400 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | 12.541.619 |
| 08 mar 2024 | 3,3200 | 3,3600 | 3,2800 | 3,3400 | 3,3400 | 14.835.664 |
| 07 mar 2024 | 3,2700 | 3,3700 | 3,2500 | 3,2900 | 3,2900 | 18.364.300 |
| 06 mar 2024 | 3,1800 | 3,2800 | 3,1600 | 3,2400 | 3,2400 | 10.377.400 |
| 05 mar 2024 | 3,2500 | 3,2800 | 3,1700 | 3,1800 | 3,1800 | 9.997.434 |
| 04 mar 2024 | 3,2900 | 3,3200 | 3,1800 | 3,2600 | 3,2600 | 10.453.020 |
| 01 mar 2024 | 3,2500 | 3,3000 | 3,2400 | 3,2900 | 3,2900 | 13.001.369 |
| 29 feb 2024 | 3,1500 | 3,2500 | 3,1300 | 3,2500 | 3,2500 | 18.532.201 |
| 28 feb 2024 | 3,3900 | 3,4600 | 3,1400 | 3,1400 | 3,1400 | 24.853.805 |
| 27 feb 2024 | 3,3100 | 3,4100 | 3,3100 | 3,3900 | 3,3900 | 10.939.400 |
| 26 feb 2024 | 3,2800 | 3,3700 | 3,2700 | 3,3100 | 3,3100 | 15.668.541 |
| 23 feb 2024 | 3,1700 | 3,2700 | 3,1500 | 3,2600 | 3,2600 | 17.903.323 |
| 22 feb 2024 | 3,1200 | 3,1600 | 3,0900 | 3,1600 | 3,1600 | 12.726.076 |
| 21 feb 2024 | 3,0400 | 3,1900 | 3,0100 | 3,1200 | 3,1200 | 18.816.960 |
| 20 feb 2024 | 3,0300 | 3,0500 | 2,9600 | 3,0500 | 3,0500 | 10.887.964 |
| 19 feb 2024 | 3,0500 | 3,1100 | 2,9900 | 3,0300 | 3,0300 | 21.217.824 |
| 08 feb 2024 | 2,7900 | 3,0000 | 2,6900 | 2,9800 | 2,9800 | 30.103.959 |
| 07 feb 2024 | 2,7700 | 2,8400 | 2,6600 | 2,7700 | 2,7700 | 30.347.804 |
| 06 feb 2024 | 2,6700 | 2,9200 | 2,5800 | 2,7600 | 2,7600 | 34.670.519 |
| 05 feb 2024 | 3,1900 | 3,1900 | 2,8400 | 2,8400 | 2,8400 | 26.006.389 |
| 02 feb 2024 | 3,3600 | 3,3900 | 3,0300 | 3,1600 | 3,1600 | 19.193.189 |
| 01 feb 2024 | 3,4300 | 3,4400 | 3,3000 | 3,3400 | 3,3400 | 15.246.387 |
| 31 ene 2024 | 3,5600 | 3,5900 | 3,4400 | 3,4500 | 3,4500 | 14.500.821 |
| 30 ene 2024 | 3,6500 | 3,7000 | 3,5300 | 3,5600 | 3,5600 | 10.380.900 |
| 29 ene 2024 | 3,7600 | 3,7700 | 3,6400 | 3,6600 | 3,6600 | 12.354.800 |
| 26 ene 2024 | 3,7000 | 3,7900 | 3,6700 | 3,7300 | 3,7300 | 11.467.522 |
| 25 ene 2024 | 3,5900 | 3,7000 | 3,5600 | 3,7000 | 3,7000 | 12.300.480 |
| 24 ene 2024 | 3,5100 | 3,6000 | 3,4300 | 3,5900 | 3,5900 | 16.205.039 |
| 23 ene 2024 | 3,4800 | 3,5100 | 3,3800 | 3,4800 | 3,4800 | 16.951.680 |
| 22 ene 2024 | 3,7200 | 3,7500 | 3,4700 | 3,5000 | 3,5000 | 17.930.482 |
| 19 ene 2024 | 3,7700 | 3,7900 | 3,7000 | 3,7200 | 3,7200 | 11.279.900 |
| 18 ene 2024 | 3,8800 | 3,8800 | 3,6600 | 3,7700 | 3,7700 | 23.000.841 |
| 17 ene 2024 | 4,0000 | 4,0300 | 3,8900 | 3,9000 | 3,9000 | 11.200.600 |
| 16 ene 2024 | 4,0400 | 4,0600 | 3,9600 | 4,0100 | 4,0100 | 13.448.700 |
| 15 ene 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0500 | 4,0500 | 10.899.200 |
| 12 ene 2024 | 4,0700 | 4,1500 | 4,0500 | 4,0700 | 4,0700 | 12.527.501 |
| 11 ene 2024 | 4,0000 | 4,0900 | 3,9900 | 4,0700 | 4,0700 | 11.688.400 |
| 10 ene 2024 | 4,0400 | 4,0600 | 3,9800 | 4,0100 | 4,0100 | 11.567.615 |
| 09 ene 2024 | 4,0000 | 4,0700 | 3,9800 | 4,0300 | 4,0300 | 13.519.815 |
| 08 ene 2024 | 4,1000 | 4,1100 | 4,0100 | 4,0300 | 4,0300 | 13.833.800 |
| 05 ene 2024 | 4,1700 | 4,2000 | 4,0700 | 4,0900 | 4,0900 | 18.021.169 |
| 04 ene 2024 | 4,1900 | 4,2000 | 4,1200 | 4,1600 | 4,1600 | 19.381.520 |
| 03 ene 2024 | 4,2300 | 4,2900 | 4,1600 | 4,2000 | 4,2000 | 44.629.129 |
| *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.