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
59.898,08 -234,62 (-0,39%)
Jiangsu Yanghe Distillery Co., Ltd. (002304.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 | 86,07 | 86,31 | 84,36 | 85,25 | 85,25 | 7.511.093 |
| 20 jun 2024 | 88,20 | 88,20 | 86,14 | 86,14 | 86,14 | 7.739.526 |
| 19 jun 2024 | 89,18 | 89,29 | 88,21 | 88,30 | 88,30 | 6.798.935 |
| 18 jun 2024 | 90,00 | 90,57 | 89,08 | 89,17 | 89,17 | 7.154.728 |
| 17 jun 2024 | 90,46 | 90,64 | 89,35 | 89,91 | 89,91 | 6.595.277 |
| 14 jun 2024 | 90,09 | 91,08 | 89,60 | 91,07 | 91,07 | 6.509.755 |
| 13 jun 2024 | 90,35 | 90,64 | 89,80 | 90,43 | 90,43 | 4.197.399 |
| 12 jun 2024 | 89,94 | 90,99 | 89,78 | 90,36 | 90,36 | 4.502.649 |
| 11 jun 2024 | 91,04 | 91,04 | 89,54 | 90,27 | 90,27 | 7.227.263 |
| 07 jun 2024 | 92,30 | 92,45 | 91,00 | 91,22 | 91,22 | 4.916.542 |
| 06 jun 2024 | 93,16 | 93,36 | 91,84 | 92,17 | 92,17 | 5.082.323 |
| 05 jun 2024 | 93,59 | 93,81 | 93,10 | 93,14 | 93,14 | 3.828.472 |
| 04 jun 2024 | 92,96 | 93,65 | 92,68 | 93,60 | 93,60 | 4.342.847 |
| 03 jun 2024 | 93,33 | 93,47 | 92,38 | 92,96 | 92,96 | 4.797.796 |
| 31 may 2024 | 93,48 | 94,10 | 93,33 | 93,33 | 93,33 | 4.366.579 |
| 30 may 2024 | 93,84 | 94,10 | 93,32 | 93,42 | 93,42 | 5.043.675 |
| 29 may 2024 | 94,23 | 94,58 | 93,81 | 94,03 | 94,03 | 4.322.019 |
| 28 may 2024 | 95,00 | 95,05 | 94,11 | 94,16 | 94,16 | 5.242.421 |
| 27 may 2024 | 95,51 | 95,74 | 94,61 | 95,10 | 95,10 | 6.056.404 |
| 24 may 2024 | 95,80 | 95,99 | 95,16 | 95,52 | 95,52 | 5.959.517 |
| 23 may 2024 | 96,38 | 96,84 | 95,65 | 95,85 | 95,85 | 6.999.375 |
| 22 may 2024 | 96,85 | 96,98 | 96,03 | 96,45 | 96,45 | 5.600.922 |
| 21 may 2024 | 97,46 | 97,47 | 96,70 | 96,85 | 96,85 | 5.742.677 |
| 20 may 2024 | 97,72 | 99,65 | 97,39 | 97,58 | 97,58 | 9.983.119 |
| 17 may 2024 | 96,00 | 97,70 | 95,77 | 97,70 | 97,70 | 9.360.525 |
| 16 may 2024 | 95,64 | 96,89 | 95,03 | 96,00 | 96,00 | 7.876.259 |
| 15 may 2024 | 95,50 | 96,13 | 95,25 | 95,80 | 95,80 | 5.392.905 |
| 14 may 2024 | 95,25 | 95,79 | 94,68 | 95,57 | 95,57 | 6.418.083 |
| 13 may 2024 | 96,01 | 96,06 | 94,64 | 95,25 | 95,25 | 9.333.510 |
| 10 may 2024 | 96,91 | 97,67 | 95,78 | 96,56 | 96,56 | 5.502.025 |
| 09 may 2024 | 95,77 | 97,32 | 95,71 | 96,90 | 96,90 | 8.245.085 |
| 08 may 2024 | 98,14 | 98,29 | 95,62 | 95,94 | 95,94 | 11.052.307 |
| 07 may 2024 | 98,53 | 98,79 | 97,17 | 98,47 | 98,47 | 7.673.418 |
| 06 may 2024 | 95,96 | 100,28 | 95,92 | 98,44 | 98,44 | 21.859.540 |
| 30 abr 2024 | 95,40 | 96,10 | 95,07 | 95,07 | 95,07 | 10.949.775 |
| 29 abr 2024 | 95,00 | 96,56 | 93,35 | 95,86 | 95,86 | 24.223.535 |
| 26 abr 2024 | 98,50 | 100,14 | 98,50 | 100,09 | 100,09 | 6.193.305 |
| 25 abr 2024 | 98,12 | 98,89 | 97,50 | 98,40 | 98,40 | 2.927.982 |
| 24 abr 2024 | 98,88 | 99,10 | 97,55 | 98,41 | 98,41 | 4.292.500 |
| 23 abr 2024 | 98,00 | 99,08 | 97,54 | 98,81 | 98,81 | 5.414.886 |
| 22 abr 2024 | 95,71 | 98,39 | 95,68 | 97,39 | 97,39 | 4.721.326 |
| 19 abr 2024 | 96,67 | 96,98 | 95,10 | 95,45 | 95,45 | 3.465.629 |
| 18 abr 2024 | 95,70 | 98,25 | 95,00 | 96,68 | 96,68 | 4.971.835 |
| 17 abr 2024 | 95,25 | 96,00 | 94,94 | 96,00 | 96,00 | 4.164.593 |
| 16 abr 2024 | 96,20 | 96,56 | 94,94 | 95,25 | 95,25 | 3.587.579 |
| 15 abr 2024 | 93,91 | 96,55 | 93,62 | 96,20 | 96,20 | 4.998.708 |
| 12 abr 2024 | 94,90 | 95,60 | 93,30 | 93,45 | 93,45 | 4.074.928 |
| 11 abr 2024 | 95,05 | 95,56 | 94,30 | 94,88 | 94,88 | 3.781.744 |
| 10 abr 2024 | 97,60 | 97,66 | 94,90 | 95,53 | 95,53 | 4.470.015 |
| 09 abr 2024 | 95,98 | 97,86 | 95,98 | 97,80 | 97,80 | 3.595.238 |
| 08 abr 2024 | 99,98 | 99,99 | 96,60 | 96,66 | 96,66 | 5.912.607 |
| 03 abr 2024 | 100,40 | 101,16 | 99,33 | 99,98 | 99,98 | 3.165.359 |
| 02 abr 2024 | 100,90 | 101,60 | 99,56 | 100,10 | 100,10 | 4.928.009 |
| 01 abr 2024 | 98,48 | 101,47 | 98,18 | 100,91 | 100,91 | 7.031.112 |
| 29 mar 2024 | 98,55 | 99,18 | 96,86 | 97,65 | 97,65 | 2.961.876 |
| 28 mar 2024 | 98,86 | 99,98 | 98,05 | 98,60 | 98,60 | 4.439.050 |
| 27 mar 2024 | 100,12 | 100,50 | 98,88 | 98,88 | 98,88 | 3.186.600 |
| 26 mar 2024 | 99,36 | 100,49 | 99,04 | 100,42 | 100,42 | 4.129.400 |
| 25 mar 2024 | 100,44 | 100,60 | 99,18 | 99,24 | 99,24 | 4.287.438 |
| 22 mar 2024 | 102,55 | 102,64 | 100,17 | 101,11 | 101,11 | 4.808.490 |
| 21 mar 2024 | 103,37 | 104,49 | 102,01 | 102,81 | 102,81 | 4.276.489 |
| 20 mar 2024 | 103,64 | 104,49 | 103,11 | 103,36 | 103,36 | 3.627.200 |
| 19 mar 2024 | 102,80 | 105,45 | 102,32 | 104,25 | 104,25 | 6.478.724 |
| 18 mar 2024 | 102,45 | 103,18 | 101,89 | 102,95 | 102,95 | 5.592.793 |
| 15 mar 2024 | 104,33 | 106,49 | 103,01 | 103,24 | 103,24 | 8.722.583 |
| 14 mar 2024 | 104,40 | 106,48 | 104,40 | 105,00 | 105,00 | 4.074.219 |
| 13 mar 2024 | 105,73 | 106,65 | 104,53 | 105,08 | 105,08 | 4.880.394 |
| 12 mar 2024 | 101,62 | 106,42 | 101,10 | 106,25 | 106,25 | 9.778.426 |
| 11 mar 2024 | 99,03 | 101,83 | 99,03 | 101,40 | 101,40 | 5.594.867 |
| 08 mar 2024 | 99,40 | 100,18 | 98,19 | 98,98 | 98,98 | 3.048.999 |
| 07 mar 2024 | 99,54 | 100,62 | 99,30 | 99,30 | 99,30 | 3.805.288 |
| 06 mar 2024 | 100,40 | 100,58 | 99,22 | 99,41 | 99,41 | 3.387.700 |
| 05 mar 2024 | 99,00 | 100,88 | 98,77 | 100,64 | 100,64 | 4.805.575 |
| 04 mar 2024 | 100,96 | 100,96 | 99,02 | 99,42 | 99,42 | 4.622.551 |
| 01 mar 2024 | 100,60 | 101,68 | 100,20 | 101,12 | 101,12 | 3.962.151 |
| 29 feb 2024 | 99,08 | 101,00 | 98,80 | 101,00 | 101,00 | 4.481.996 |
| 28 feb 2024 | 100,23 | 101,33 | 99,39 | 99,39 | 99,39 | 5.056.458 |
| 27 feb 2024 | 100,20 | 100,48 | 99,68 | 100,38 | 100,38 | 4.634.512 |
| 26 feb 2024 | 101,76 | 102,23 | 99,94 | 100,30 | 100,30 | 4.080.353 |
| 23 feb 2024 | 102,35 | 103,45 | 101,15 | 101,79 | 101,79 | 4.650.769 |
| 22 feb 2024 | 101,20 | 102,50 | 100,45 | 102,30 | 102,30 | 4.715.529 |
| 21 feb 2024 | 97,00 | 103,00 | 96,52 | 101,68 | 101,68 | 8.861.022 |
| 20 feb 2024 | 98,00 | 98,48 | 96,20 | 97,29 | 97,29 | 4.457.722 |
| 19 feb 2024 | 99,91 | 100,38 | 97,21 | 98,00 | 98,00 | 6.988.357 |
| 08 feb 2024 | 98,22 | 99,80 | 97,21 | 98,50 | 98,50 | 6.934.167 |
| 07 feb 2024 | 96,67 | 98,10 | 95,76 | 98,10 | 98,10 | 9.620.953 |
| 06 feb 2024 | 91,80 | 96,85 | 91,50 | 96,52 | 96,52 | 9.314.747 |
| 05 feb 2024 | 89,80 | 92,92 | 88,80 | 92,17 | 92,17 | 8.625.867 |
| 02 feb 2024 | 91,52 | 92,84 | 88,30 | 90,75 | 90,75 | 7.406.676 |
| 01 feb 2024 | 91,09 | 92,30 | 90,41 | 91,20 | 91,20 | 4.907.059 |
| 31 ene 2024 | 92,49 | 92,94 | 90,20 | 91,31 | 91,31 | 6.381.613 |
| 30 ene 2024 | 95,09 | 95,09 | 92,60 | 92,60 | 92,60 | 6.714.644 |
| 29 ene 2024 | 95,00 | 97,65 | 95,00 | 95,73 | 95,73 | 8.620.531 |
| 26 ene 2024 | 96,00 | 96,92 | 94,13 | 94,83 | 94,83 | 8.429.054 |
| 25 ene 2024 | 94,50 | 96,88 | 94,10 | 96,20 | 96,20 | 8.323.718 |
| 24 ene 2024 | 95,28 | 95,45 | 92,52 | 94,84 | 94,84 | 6.402.919 |
| 23 ene 2024 | 94,47 | 95,38 | 93,21 | 94,37 | 94,37 | 6.880.008 |
| 22 ene 2024 | 96,53 | 96,60 | 94,01 | 94,79 | 94,79 | 5.965.915 |
| 19 ene 2024 | 96,48 | 97,63 | 95,88 | 96,62 | 96,62 | 5.438.689 |
| 18 ene 2024 | 94,04 | 97,49 | 93,96 | 97,20 | 97,20 | 7.686.572 |
| *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.