Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,20 -33,80 (-1,43%) Bitcoin EUR
60.064,01 -798,75 (-1,31%)
Baiyang Investment Group, Inc. (002696.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4,0000 | 4,0400 | 3,9100 | 3,9800 | 3,9800 | 3.521.200 |
| 20 jun 2024 | 4,0900 | 4,1100 | 3,9600 | 3,9700 | 3,9700 | 4.316.400 |
| 19 jun 2024 | 4,0700 | 4,1500 | 4,0500 | 4,1100 | 4,1100 | 4.529.500 |
| 18 jun 2024 | 4,0700 | 4,0900 | 4,0100 | 4,0600 | 4,0600 | 4.290.100 |
| 17 jun 2024 | 4,1400 | 4,1400 | 4,0300 | 4,0500 | 4,0500 | 3.526.704 |
| 14 jun 2024 | 4,1500 | 4,1800 | 4,0800 | 4,1400 | 4,1400 | 3.918.000 |
| 13 jun 2024 | 4,2800 | 4,2900 | 4,1100 | 4,1500 | 4,1500 | 4.402.210 |
| 12 jun 2024 | 4,0900 | 4,2800 | 4,0900 | 4,2800 | 4,2800 | 4.407.890 |
| 11 jun 2024 | 4,2100 | 4,2500 | 4,0600 | 4,1200 | 4,1200 | 4.919.090 |
| 07 jun 2024 | 3,9900 | 4,2300 | 3,9900 | 4,1900 | 4,1900 | 7.780.381 |
| 06 jun 2024 | 4,2700 | 4,2700 | 3,8700 | 3,9300 | 3,9300 | 9.080.010 |
| 05 jun 2024 | 4,3700 | 4,3900 | 4,2200 | 4,2400 | 4,2400 | 4.990.900 |
| 04 jun 2024 | 4,5100 | 4,5300 | 4,3200 | 4,3800 | 4,3800 | 5.914.660 |
| 03 jun 2024 | 4,7100 | 4,7300 | 4,4600 | 4,5300 | 4,5300 | 7.463.270 |
| 31 may 2024 | 4,6900 | 4,7700 | 4,6500 | 4,7300 | 4,7300 | 4.580.281 |
| 30 may 2024 | 4,7800 | 4,8500 | 4,6500 | 4,6800 | 4,6800 | 3.544.390 |
| 29 may 2024 | 4,7700 | 4,8800 | 4,7200 | 4,8400 | 4,8400 | 4.814.004 |
| 28 may 2024 | 4,9000 | 4,9100 | 4,7500 | 4,7700 | 4,7700 | 3.319.700 |
| 27 may 2024 | 4,9100 | 5,0200 | 4,7700 | 4,8800 | 4,8800 | 6.657.800 |
| 24 may 2024 | 4,8800 | 5,0200 | 4,8800 | 4,9700 | 4,9700 | 5.164.300 |
| 23 may 2024 | 5,0400 | 5,0400 | 4,8600 | 4,8900 | 4,8900 | 4.399.600 |
| 22 may 2024 | 4,9900 | 5,0600 | 4,9500 | 5,0500 | 5,0500 | 3.982.400 |
| 21 may 2024 | 5,0400 | 5,1000 | 4,9500 | 4,9900 | 4,9900 | 7.817.100 |
| 20 may 2024 | 5,0700 | 5,1600 | 5,0300 | 5,0700 | 5,0700 | 3.855.070 |
| 17 may 2024 | 5,0700 | 5,1100 | 5,0200 | 5,0800 | 5,0800 | 4.373.400 |
| 16 may 2024 | 5,0600 | 5,1200 | 5,0000 | 5,0600 | 5,0600 | 5.536.740 |
| 15 may 2024 | 5,0100 | 5,0700 | 4,9000 | 5,0200 | 5,0200 | 5.827.240 |
| 14 may 2024 | 4,8400 | 5,0300 | 4,7900 | 5,0100 | 5,0100 | 8.086.900 |
| 13 may 2024 | 4,9500 | 4,9600 | 4,8000 | 4,8400 | 4,8400 | 5.578.000 |
| 10 may 2024 | 5,0400 | 5,0900 | 4,9500 | 4,9700 | 4,9700 | 5.565.600 |
| 09 may 2024 | 4,9200 | 5,0500 | 4,9000 | 4,9700 | 4,9700 | 5.362.000 |
| 08 may 2024 | 4,9600 | 4,9900 | 4,8800 | 4,8900 | 4,8900 | 4.257.100 |
| 07 may 2024 | 4,9200 | 4,9600 | 4,8600 | 4,9600 | 4,9600 | 3.816.400 |
| 06 may 2024 | 4,7800 | 4,9300 | 4,7800 | 4,9200 | 4,9200 | 5.317.500 |
| 30 abr 2024 | 4,8100 | 4,8900 | 4,6800 | 4,7500 | 4,7500 | 7.180.900 |
| 29 abr 2024 | 4,5300 | 4,8100 | 4,5000 | 4,8000 | 4,8000 | 10.009.430 |
| 26 abr 2024 | 4,5200 | 4,5800 | 4,4000 | 4,5300 | 4,5300 | 5.525.850 |
| 25 abr 2024 | 4,4400 | 4,5600 | 4,4000 | 4,5200 | 4,5200 | 4.362.700 |
| 24 abr 2024 | 4,3800 | 4,5000 | 4,3800 | 4,4700 | 4,4700 | 4.052.800 |
| 23 abr 2024 | 4,3000 | 4,3900 | 4,2500 | 4,3600 | 4,3600 | 5.318.300 |
| 22 abr 2024 | 4,3500 | 4,3600 | 4,1500 | 4,2600 | 4,2600 | 6.538.560 |
| 19 abr 2024 | 4,4700 | 4,5000 | 4,3400 | 4,3800 | 4,3800 | 5.182.470 |
| 18 abr 2024 | 4,4600 | 4,6000 | 4,3600 | 4,4700 | 4,4700 | 7.978.350 |
| 17 abr 2024 | 4,2000 | 4,5400 | 4,2000 | 4,4700 | 4,4700 | 8.921.600 |
| 16 abr 2024 | 4,5500 | 4,5600 | 4,1300 | 4,1300 | 4,1300 | 14.524.250 |
| 15 abr 2024 | 5,0100 | 5,0300 | 4,5800 | 4,5900 | 4,5900 | 16.504.000 |
| 12 abr 2024 | 5,2100 | 5,3100 | 5,0600 | 5,0900 | 5,0900 | 6.822.734 |
| 11 abr 2024 | 5,1600 | 5,3300 | 5,0900 | 5,2100 | 5,2100 | 7.061.100 |
| 10 abr 2024 | 5,3100 | 5,3800 | 5,1300 | 5,2100 | 5,2100 | 8.249.512 |
| 09 abr 2024 | 5,1900 | 5,3300 | 5,1400 | 5,3100 | 5,3100 | 8.807.350 |
| 08 abr 2024 | 5,4100 | 5,4900 | 5,2300 | 5,2600 | 5,2600 | 13.687.112 |
| 03 abr 2024 | 5,3200 | 5,5500 | 5,3100 | 5,5000 | 5,5000 | 16.532.300 |
| 02 abr 2024 | 5,3700 | 5,5700 | 5,3000 | 5,3900 | 5,3900 | 16.106.770 |
| 01 abr 2024 | 5,2200 | 5,4100 | 5,1800 | 5,4000 | 5,4000 | 17.786.960 |
| 29 mar 2024 | 5,0700 | 5,2500 | 4,9900 | 5,2200 | 5,2200 | 8.603.680 |
| 28 mar 2024 | 4,9400 | 5,1300 | 4,9100 | 5,0600 | 5,0600 | 10.766.633 |
| 27 mar 2024 | 5,0300 | 5,1800 | 5,0000 | 5,0000 | 5,0000 | 11.898.000 |
| 26 mar 2024 | 4,9400 | 5,2300 | 4,9400 | 5,1300 | 5,1300 | 11.711.872 |
| 25 mar 2024 | 5,0400 | 5,1400 | 4,9600 | 4,9700 | 4,9700 | 10.555.670 |
| 22 mar 2024 | 5,1900 | 5,3000 | 5,0400 | 5,0700 | 5,0700 | 18.105.261 |
| 21 mar 2024 | 5,3200 | 5,3500 | 5,1300 | 5,2100 | 5,2100 | 24.273.547 |
| 20 mar 2024 | 5,1400 | 5,6700 | 5,0900 | 5,3200 | 5,3200 | 36.997.857 |
| 19 mar 2024 | 5,0300 | 5,2100 | 5,0200 | 5,1500 | 5,1500 | 11.182.360 |
| 18 mar 2024 | 4,8800 | 5,0800 | 4,8500 | 5,0600 | 5,0600 | 13.129.490 |
| 15 mar 2024 | 4,7600 | 4,9100 | 4,7400 | 4,8900 | 4,8900 | 5.253.700 |
| 14 mar 2024 | 4,7900 | 4,8300 | 4,7100 | 4,7700 | 4,7700 | 5.729.100 |
| 13 mar 2024 | 4,7600 | 4,8000 | 4,6900 | 4,7800 | 4,7800 | 5.379.200 |
| 12 mar 2024 | 4,6500 | 4,7600 | 4,6200 | 4,7500 | 4,7500 | 6.740.613 |
| 11 mar 2024 | 4,5600 | 4,6400 | 4,5200 | 4,6300 | 4,6300 | 5.606.483 |
| 08 mar 2024 | 4,5900 | 4,6000 | 4,4600 | 4,5400 | 4,5400 | 4.479.400 |
| 07 mar 2024 | 4,5400 | 4,6200 | 4,4900 | 4,5700 | 4,5700 | 5.431.870 |
| 06 mar 2024 | 4,4700 | 4,5400 | 4,4100 | 4,5100 | 4,5100 | 4.969.390 |
| 05 mar 2024 | 4,6200 | 4,6200 | 4,4000 | 4,4700 | 4,4700 | 7.532.967 |
| 04 mar 2024 | 4,6500 | 4,7100 | 4,5800 | 4,6400 | 4,6400 | 5.738.831 |
| 01 mar 2024 | 4,6200 | 4,6800 | 4,5600 | 4,6500 | 4,6500 | 5.899.360 |
| 29 feb 2024 | 4,4300 | 4,6500 | 4,3200 | 4,6200 | 4,6200 | 9.958.813 |
| 28 feb 2024 | 4,9900 | 5,0900 | 4,4600 | 4,4600 | 4,4600 | 16.629.900 |
| 27 feb 2024 | 4,7700 | 4,9500 | 4,7600 | 4,9500 | 4,9500 | 8.823.015 |
| 26 feb 2024 | 4,6900 | 4,8900 | 4,6100 | 4,7700 | 4,7700 | 9.751.973 |
| 23 feb 2024 | 4,4700 | 4,6700 | 4,4500 | 4,6600 | 4,6600 | 8.258.723 |
| 22 feb 2024 | 4,3400 | 4,4700 | 4,3000 | 4,4700 | 4,4700 | 7.624.803 |
| 21 feb 2024 | 4,2200 | 4,4900 | 4,1700 | 4,3500 | 4,3500 | 9.675.547 |
| 20 feb 2024 | 4,1500 | 4,2300 | 4,0700 | 4,2200 | 4,2200 | 7.485.042 |
| 19 feb 2024 | 3,9500 | 4,2000 | 3,9300 | 4,1600 | 4,1600 | 13.945.363 |
| 08 feb 2024 | 3,6000 | 3,9400 | 3,3400 | 3,9300 | 3,9300 | 18.953.277 |
| 07 feb 2024 | 4,1100 | 4,1600 | 3,7000 | 3,7000 | 3,7000 | 20.618.519 |
| 06 feb 2024 | 4,1700 | 4,3500 | 4,0100 | 4,1100 | 4,1100 | 18.497.937 |
| 05 feb 2024 | 4,9200 | 4,9200 | 4,4600 | 4,4600 | 4,4600 | 11.797.190 |
| 02 feb 2024 | 5,2700 | 5,4700 | 4,7800 | 4,9600 | 4,9600 | 9.613.970 |
| 01 feb 2024 | 5,3800 | 5,4900 | 5,0700 | 5,2400 | 5,2400 | 8.005.500 |
| 31 ene 2024 | 5,7400 | 5,7900 | 5,3900 | 5,4200 | 5,4200 | 8.881.300 |
| 30 ene 2024 | 5,9000 | 6,0100 | 5,7500 | 5,7800 | 5,7800 | 7.800.070 |
| 29 ene 2024 | 6,3200 | 6,3600 | 6,0700 | 6,0700 | 6,0700 | 6.071.000 |
| 26 ene 2024 | 6,1900 | 6,4100 | 6,1400 | 6,3100 | 6,3100 | 6.171.200 |
| 25 ene 2024 | 5,8700 | 6,1800 | 5,8500 | 6,1700 | 6,1700 | 5.587.100 |
| 24 ene 2024 | 5,7300 | 5,8800 | 5,6000 | 5,8800 | 5,8800 | 6.700.580 |
| 23 ene 2024 | 5,7500 | 5,7900 | 5,5000 | 5,6700 | 5,6700 | 7.610.107 |
| 22 ene 2024 | 6,2700 | 6,2700 | 5,7100 | 5,7400 | 5,7400 | 7.651.100 |
| 19 ene 2024 | 6,3400 | 6,3400 | 6,2100 | 6,2200 | 6,2200 | 4.340.100 |
| 18 ene 2024 | 6,4900 | 6,4900 | 6,1200 | 6,3000 | 6,3000 | 6.772.300 |
| *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.