Mercados españoles cerrados
S&P 500
5.322,26 +18,99 (+0,36%) Nasdaq
16.793,73 +107,76 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0862 -0,0009 (-0,09%) Petróleo Brent
83,80 -0,18 (-0,21%) Bitcoin EUR
62.019,72 +374,74 (+0,61%)
Yibin Tianyuan Group Co., Ltd. (002386.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 4,7500 | 4,9200 | 4,8300 | 4,8700 | 4,8700 | 12.112.990 |
| 17 may 2024 | 4,7500 | 4,8200 | 4,7300 | 4,8200 | 4,8200 | 9.506.432 |
| 16 may 2024 | 4,7400 | 4,8700 | 4,7200 | 4,7400 | 4,7400 | 11.017.902 |
| 15 may 2024 | 4,7300 | 4,7700 | 4,6700 | 4,7100 | 4,7100 | 7.152.240 |
| 14 may 2024 | 4,7300 | 4,8100 | 4,7200 | 4,7300 | 4,7300 | 8.433.200 |
| 13 may 2024 | 4,8200 | 4,8200 | 4,7200 | 4,7400 | 4,7400 | 9.098.640 |
| 10 may 2024 | 4,9300 | 4,9500 | 4,8100 | 4,8400 | 4,8400 | 10.044.812 |
| 09 may 2024 | 4,8700 | 4,9900 | 4,8400 | 4,8900 | 4,8900 | 11.422.690 |
| 08 may 2024 | 4,9200 | 5,0500 | 4,8200 | 4,8400 | 4,8400 | 14.762.370 |
| 07 may 2024 | 4,8000 | 4,9400 | 4,7500 | 4,9400 | 4,9400 | 18.912.588 |
| 06 may 2024 | 4,6500 | 4,8100 | 4,6300 | 4,8100 | 4,8100 | 17.811.925 |
| 30 abr 2024 | 4,5900 | 4,6300 | 4,5200 | 4,6100 | 4,6100 | 13.461.079 |
| 29 abr 2024 | 4,3900 | 4,5900 | 4,3400 | 4,5900 | 4,5900 | 19.329.285 |
| 26 abr 2024 | 4,4600 | 4,4800 | 4,3500 | 4,4600 | 4,4600 | 19.729.342 |
| 25 abr 2024 | 4,3000 | 4,7400 | 4,3000 | 4,5400 | 4,5400 | 25.561.474 |
| 24 abr 2024 | 4,3200 | 4,3600 | 4,2900 | 4,3300 | 4,3300 | 7.718.010 |
| 23 abr 2024 | 4,4000 | 4,4300 | 4,3100 | 4,3300 | 4,3300 | 7.478.390 |
| 22 abr 2024 | 4,4700 | 4,5200 | 4,3900 | 4,4000 | 4,4000 | 9.965.142 |
| 19 abr 2024 | 4,3400 | 4,5400 | 4,3300 | 4,4600 | 4,4600 | 11.013.540 |
| 18 abr 2024 | 4,3800 | 4,4300 | 4,3100 | 4,3600 | 4,3600 | 10.448.940 |
| 17 abr 2024 | 4,1700 | 4,4100 | 4,1600 | 4,3800 | 4,3800 | 13.441.068 |
| 16 abr 2024 | 4,5500 | 4,5500 | 4,1200 | 4,1400 | 4,1400 | 22.434.871 |
| 15 abr 2024 | 4,7400 | 4,7600 | 4,4700 | 4,5700 | 4,5700 | 18.678.958 |
| 12 abr 2024 | 4,7500 | 4,8500 | 4,6900 | 4,7600 | 4,7600 | 12.896.182 |
| 11 abr 2024 | 4,7200 | 4,8200 | 4,6700 | 4,7600 | 4,7600 | 10.957.430 |
| 10 abr 2024 | 4,8700 | 4,8700 | 4,7200 | 4,7500 | 4,7500 | 11.712.454 |
| 09 abr 2024 | 4,7600 | 4,9000 | 4,7600 | 4,8800 | 4,8800 | 15.547.894 |
| 08 abr 2024 | 4,8800 | 4,9100 | 4,7500 | 4,7700 | 4,7700 | 18.895.910 |
| 03 abr 2024 | 4,9100 | 4,9500 | 4,8200 | 4,8600 | 4,8600 | 37.605.574 |
| 02 abr 2024 | 4,6400 | 5,0900 | 4,6400 | 4,9600 | 4,9600 | 56.518.456 |
| 01 abr 2024 | 4,4900 | 4,6400 | 4,4900 | 4,6300 | 4,6300 | 7.619.054 |
| 29 mar 2024 | 4,4100 | 4,4800 | 4,3900 | 4,5000 | 4,5000 | 3.362.140 |
| 28 mar 2024 | 4,3300 | 4,4800 | 4,3300 | 4,4000 | 4,4000 | 7.168.760 |
| 27 mar 2024 | 4,5100 | 4,5500 | 4,3100 | 4,3400 | 4,3400 | 9.268.278 |
| 26 mar 2024 | 4,5100 | 4,5500 | 4,4300 | 4,5300 | 4,5300 | 8.271.980 |
| 25 mar 2024 | 4,5900 | 4,6500 | 4,5100 | 4,5200 | 4,5200 | 8.580.000 |
| 22 mar 2024 | 4,6300 | 4,6700 | 4,5800 | 4,5900 | 4,5900 | 8.383.190 |
| 21 mar 2024 | 4,6700 | 4,7000 | 4,6000 | 4,6700 | 4,6700 | 8.138.884 |
| 20 mar 2024 | 4,6200 | 4,6700 | 4,5900 | 4,6500 | 4,6500 | 7.766.040 |
| 19 mar 2024 | 4,6200 | 4,6900 | 4,6000 | 4,6200 | 4,6200 | 7.937.751 |
| 18 mar 2024 | 4,6200 | 4,6600 | 4,6000 | 4,6300 | 4,6300 | 8.439.342 |
| 15 mar 2024 | 4,5500 | 4,6300 | 4,4900 | 4,6000 | 4,6000 | 8.458.012 |
| 14 mar 2024 | 4,6200 | 4,6600 | 4,5100 | 4,5400 | 4,5400 | 9.376.890 |
| 13 mar 2024 | 4,6100 | 4,7200 | 4,5900 | 4,6400 | 4,6400 | 12.331.890 |
| 12 mar 2024 | 4,4500 | 4,6300 | 4,4300 | 4,6300 | 4,6300 | 15.134.346 |
| 11 mar 2024 | 4,3100 | 4,4600 | 4,3100 | 4,4600 | 4,4600 | 10.802.967 |
| 08 mar 2024 | 4,3100 | 4,3800 | 4,2700 | 4,3100 | 4,3100 | 6.248.237 |
| 07 mar 2024 | 4,3500 | 4,4300 | 4,3200 | 4,3300 | 4,3300 | 9.341.772 |
| 06 mar 2024 | 4,3000 | 4,4100 | 4,2900 | 4,3400 | 4,3400 | 6.962.160 |
| 05 mar 2024 | 4,3900 | 4,4100 | 4,3100 | 4,3200 | 4,3200 | 8.688.127 |
| 04 mar 2024 | 4,5100 | 4,5500 | 4,3900 | 4,4300 | 4,4300 | 10.163.212 |
| 01 mar 2024 | 4,4600 | 4,5600 | 4,4400 | 4,5300 | 4,5300 | 11.186.260 |
| 29 feb 2024 | 4,2700 | 4,4500 | 4,2300 | 4,4500 | 4,4500 | 13.180.389 |
| 28 feb 2024 | 4,5000 | 4,6500 | 4,2900 | 4,2900 | 4,2900 | 17.808.265 |
| 27 feb 2024 | 4,4300 | 4,5400 | 4,4000 | 4,5300 | 4,5300 | 11.402.743 |
| 26 feb 2024 | 4,3700 | 4,4900 | 4,3500 | 4,4100 | 4,4100 | 10.964.006 |
| 23 feb 2024 | 4,2500 | 4,3800 | 4,2500 | 4,3700 | 4,3700 | 10.908.581 |
| 22 feb 2024 | 4,2300 | 4,2900 | 4,2000 | 4,2600 | 4,2600 | 8.032.149 |
| 21 feb 2024 | 4,1700 | 4,3300 | 4,1400 | 4,2200 | 4,2200 | 13.183.202 |
| 20 feb 2024 | 4,2100 | 4,2300 | 4,1400 | 4,1900 | 4,1900 | 8.665.103 |
| 19 feb 2024 | 4,1300 | 4,3000 | 4,1300 | 4,2200 | 4,2200 | 14.500.131 |
| 08 feb 2024 | 3,8500 | 4,1400 | 3,8100 | 4,1100 | 4,1100 | 18.857.448 |
| 07 feb 2024 | 3,8100 | 3,9200 | 3,7400 | 3,8100 | 3,8100 | 14.866.668 |
| 06 feb 2024 | 3,6000 | 3,9200 | 3,5000 | 3,8000 | 3,8000 | 18.397.127 |
| 05 feb 2024 | 3,9800 | 3,9900 | 3,6000 | 3,6200 | 3,6200 | 21.192.819 |
| 02 feb 2024 | 4,1800 | 4,2300 | 3,8600 | 4,0000 | 4,0000 | 14.039.036 |
| 01 feb 2024 | 4,2900 | 4,3100 | 4,1500 | 4,1700 | 4,1700 | 10.720.821 |
| 31 ene 2024 | 4,4900 | 4,5200 | 4,3000 | 4,3000 | 4,3000 | 10.233.170 |
| 30 ene 2024 | 4,6500 | 4,6900 | 4,4900 | 4,5100 | 4,5100 | 9.055.171 |
| 29 ene 2024 | 4,7900 | 4,8100 | 4,6500 | 4,6700 | 4,6700 | 7.676.261 |
| 26 ene 2024 | 4,7200 | 4,8300 | 4,7100 | 4,7800 | 4,7800 | 8.607.901 |
| 25 ene 2024 | 4,5100 | 4,7100 | 4,4900 | 4,7000 | 4,7000 | 9.398.568 |
| 24 ene 2024 | 4,4400 | 4,5200 | 4,3400 | 4,5200 | 4,5200 | 9.846.818 |
| 23 ene 2024 | 4,4300 | 4,4800 | 4,3000 | 4,4300 | 4,4300 | 12.495.065 |
| 22 ene 2024 | 4,7400 | 4,7500 | 4,4100 | 4,4300 | 4,4300 | 10.459.286 |
| 19 ene 2024 | 4,7500 | 4,8400 | 4,7200 | 4,7600 | 4,7600 | 8.895.056 |
| 18 ene 2024 | 4,8500 | 4,8700 | 4,6000 | 4,7700 | 4,7700 | 16.119.833 |
| 17 ene 2024 | 5,0200 | 5,0300 | 4,8400 | 4,8700 | 4,8700 | 10.012.720 |
| 16 ene 2024 | 5,0800 | 5,1100 | 4,9600 | 5,0300 | 5,0300 | 10.149.095 |
| 15 ene 2024 | 5,0600 | 5,1800 | 5,0300 | 5,0900 | 5,0900 | 10.428.087 |
| 12 ene 2024 | 5,1000 | 5,1800 | 5,0800 | 5,0900 | 5,0900 | 6.132.993 |
| 11 ene 2024 | 5,0200 | 5,1500 | 4,9800 | 5,1000 | 5,1000 | 8.859.638 |
| 10 ene 2024 | 4,9900 | 5,0700 | 4,9300 | 5,0200 | 5,0200 | 7.497.732 |
| 09 ene 2024 | 5,0300 | 5,0800 | 4,9800 | 5,0000 | 5,0000 | 7.051.390 |
| 08 ene 2024 | 5,1300 | 5,1300 | 5,0200 | 5,0200 | 5,0200 | 7.402.090 |
| 05 ene 2024 | 5,1700 | 5,2000 | 5,0800 | 5,1000 | 5,1000 | 7.203.739 |
| 04 ene 2024 | 5,2200 | 5,2200 | 5,1400 | 5,1700 | 5,1700 | 7.338.277 |
| 03 ene 2024 | 5,1400 | 5,2400 | 5,1400 | 5,2200 | 5,2200 | 9.854.654 |
| 02 ene 2024 | 5,1600 | 5,2300 | 5,1200 | 5,1600 | 5,1600 | 9.427.003 |
| 29 dic 2023 | 5,1500 | 5,1900 | 5,1200 | 5,1600 | 5,1600 | 10.344.778 |
| 28 dic 2023 | 5,0000 | 5,1900 | 4,9800 | 5,1600 | 5,1600 | 15.276.859 |
| 27 dic 2023 | 5,0800 | 5,0800 | 4,8900 | 4,9900 | 4,9900 | 15.700.927 |
| 26 dic 2023 | 4,9700 | 5,2200 | 4,9400 | 5,0900 | 5,0900 | 17.629.386 |
| 25 dic 2023 | 5,0400 | 5,0400 | 4,9400 | 4,9800 | 4,9800 | 6.254.200 |
| 22 dic 2023 | 5,0300 | 5,0700 | 4,9500 | 5,0200 | 5,0200 | 8.418.600 |
| 21 dic 2023 | 4,9400 | 5,0300 | 4,8600 | 5,0000 | 5,0000 | 10.035.544 |
| 20 dic 2023 | 4,9400 | 5,1200 | 4,9400 | 4,9400 | 4,9400 | 16.147.306 |
| 19 dic 2023 | 4,9200 | 4,9400 | 4,8600 | 4,9300 | 4,9300 | 8.163.868 |
| 18 dic 2023 | 5,0600 | 5,0700 | 4,8900 | 4,9100 | 4,9100 | 14.014.800 |
| 15 dic 2023 | 5,1100 | 5,1500 | 5,0700 | 5,0800 | 5,0800 | 5.925.050 |
| *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.