Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.595,30 +117,96 (+0,21%)
HTBX JiNianFu Interval Alloc (0P0001CFMS.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 04:00AM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,1938 | 1,1938 | 1,1938 | 1,1938 | 1,1938 | - |
| 09 may 2024 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | - |
| 08 may 2024 | 1,1779 | 1,1779 | 1,1779 | 1,1779 | 1,1779 | - |
| 07 may 2024 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | - |
| 06 may 2024 | 1,1686 | 1,1686 | 1,1686 | 1,1686 | 1,1686 | - |
| 30 abr 2024 | 1,1579 | 1,1579 | 1,1579 | 1,1579 | 1,1579 | - |
| 29 abr 2024 | 1,1541 | 1,1541 | 1,1541 | 1,1541 | 1,1541 | - |
| 26 abr 2024 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | - |
| 25 abr 2024 | 1,1172 | 1,1172 | 1,1172 | 1,1172 | 1,1172 | - |
| 24 abr 2024 | 1,1143 | 1,1143 | 1,1143 | 1,1143 | 1,1143 | - |
| 23 abr 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
| 22 abr 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 19 abr 2024 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | - |
| 18 abr 2024 | 1,1197 | 1,1197 | 1,1197 | 1,1197 | 1,1197 | - |
| 17 abr 2024 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | - |
| 16 abr 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 15 abr 2024 | 1,1301 | 1,1301 | 1,1301 | 1,1301 | 1,1301 | - |
| 12 abr 2024 | 1,1235 | 1,1235 | 1,1235 | 1,1235 | 1,1235 | - |
| 11 abr 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 10 abr 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
| 09 abr 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 08 abr 2024 | 1,1255 | 1,1255 | 1,1255 | 1,1255 | 1,1255 | - |
| 03 abr 2024 | 1,1352 | 1,1352 | 1,1352 | 1,1352 | 1,1352 | - |
| 02 abr 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 01 abr 2024 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | - |
| 29 mar 2024 | 1,1184 | 1,1184 | 1,1184 | 1,1184 | 1,1184 | - |
| 28 mar 2024 | 1,0961 | 1,0961 | 1,0961 | 1,0961 | 1,0961 | - |
| 27 mar 2024 | 1,0832 | 1,0832 | 1,0832 | 1,0832 | 1,0832 | - |
| 26 mar 2024 | 1,0987 | 1,0987 | 1,0987 | 1,0987 | 1,0987 | - |
| 25 mar 2024 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | - |
| 22 mar 2024 | 1,1087 | 1,1087 | 1,1087 | 1,1087 | 1,1087 | - |
| 21 mar 2024 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | - |
| 20 mar 2024 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | - |
| 19 mar 2024 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | - |
| 18 mar 2024 | 1,1133 | 1,1133 | 1,1133 | 1,1133 | 1,1133 | - |
| 15 mar 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 14 mar 2024 | 1,0943 | 1,0943 | 1,0943 | 1,0943 | 1,0943 | - |
| 13 mar 2024 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | - |
| 12 mar 2024 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | - |
| 11 mar 2024 | 1,0988 | 1,0988 | 1,0988 | 1,0988 | 1,0988 | - |
| 08 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 07 mar 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 06 mar 2024 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | - |
| 05 mar 2024 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | - |
| 04 mar 2024 | 1,0813 | 1,0813 | 1,0813 | 1,0813 | 1,0813 | - |
| 01 mar 2024 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | - |
| 29 feb 2024 | 1,0732 | 1,0732 | 1,0732 | 1,0732 | 1,0732 | - |
| 28 feb 2024 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | - |
| 27 feb 2024 | 1,0788 | 1,0788 | 1,0788 | 1,0788 | 1,0788 | - |
| 26 feb 2024 | 1,0627 | 1,0627 | 1,0627 | 1,0627 | 1,0627 | - |
| 23 feb 2024 | 1,0566 | 1,0566 | 1,0566 | 1,0566 | 1,0566 | - |
| 22 feb 2024 | 1,0464 | 1,0464 | 1,0464 | 1,0464 | 1,0464 | - |
| 21 feb 2024 | 1,0361 | 1,0361 | 1,0361 | 1,0361 | 1,0361 | - |
| 20 feb 2024 | 1,0366 | 1,0366 | 1,0366 | 1,0366 | 1,0366 | - |
| 19 feb 2024 | 1,0311 | 1,0311 | 1,0311 | 1,0311 | 1,0311 | - |
| 08 feb 2024 | 1,0273 | 1,0273 | 1,0273 | 1,0273 | 1,0273 | - |
| 07 feb 2024 | 1,0126 | 1,0126 | 1,0126 | 1,0126 | 1,0126 | - |
| 06 feb 2024 | 0,9872 | 0,9872 | 0,9872 | 0,9872 | 0,9872 | - |
| 05 feb 2024 | 0,9620 | 0,9620 | 0,9620 | 0,9620 | 0,9620 | - |
| 02 feb 2024 | 0,9728 | 0,9728 | 0,9728 | 0,9728 | 0,9728 | - |
| 01 feb 2024 | 0,9810 | 0,9810 | 0,9810 | 0,9810 | 0,9810 | - |
| 31 ene 2024 | 0,9788 | 0,9788 | 0,9788 | 0,9788 | 0,9788 | - |
| 30 ene 2024 | 0,9876 | 0,9876 | 0,9876 | 0,9876 | 0,9876 | - |
| 29 ene 2024 | 0,9979 | 0,9979 | 0,9979 | 0,9979 | 0,9979 | - |
| 26 ene 2024 | 1,0039 | 1,0039 | 1,0039 | 1,0039 | 1,0039 | - |
| 25 ene 2024 | 1,0055 | 1,0055 | 1,0055 | 1,0055 | 1,0055 | - |
| 24 ene 2024 | 0,9987 | 0,9987 | 0,9987 | 0,9987 | 0,9987 | - |
| 23 ene 2024 | 0,9955 | 0,9955 | 0,9955 | 0,9955 | 0,9955 | - |
| 22 ene 2024 | 0,9901 | 0,9901 | 0,9901 | 0,9901 | 0,9901 | - |
| 19 ene 2024 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | - |
| 18 ene 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 17 ene 2024 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | - |
| 16 ene 2024 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | 1,0177 | - |
| 15 ene 2024 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | - |
| 12 ene 2024 | 1,0155 | 1,0155 | 1,0155 | 1,0155 | 1,0155 | - |
| 11 ene 2024 | 1,0147 | 1,0147 | 1,0147 | 1,0147 | 1,0147 | - |
| 10 ene 2024 | 1,0110 | 1,0110 | 1,0110 | 1,0110 | 1,0110 | - |
| 09 ene 2024 | 1,0138 | 1,0138 | 1,0138 | 1,0138 | 1,0138 | - |
| 08 ene 2024 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | - |
| 05 ene 2024 | 1,0155 | 1,0155 | 1,0155 | 1,0155 | 1,0155 | - |
| 04 ene 2024 | 1,0189 | 1,0189 | 1,0189 | 1,0189 | 1,0189 | - |
| 03 ene 2024 | 1,0187 | 1,0187 | 1,0187 | 1,0187 | 1,0187 | - |
| 02 ene 2024 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | - |
| 29 dic 2023 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | - |
| 28 dic 2023 | 1,0174 | 1,0174 | 1,0174 | 1,0174 | 1,0174 | - |
| 27 dic 2023 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | - |
| 26 dic 2023 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | - |
| 25 dic 2023 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | 1,0164 | - |
| 22 dic 2023 | 1,0162 | 1,0162 | 1,0162 | 1,0162 | 1,0162 | - |
| 21 dic 2023 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | - |
| 20 dic 2023 | 1,0158 | 1,0158 | 1,0158 | 1,0158 | 1,0158 | - |
| 19 dic 2023 | 1,0165 | 1,0165 | 1,0165 | 1,0165 | 1,0165 | - |
| 18 dic 2023 | 1,0178 | 1,0178 | 1,0178 | 1,0178 | 1,0178 | - |
| 15 dic 2023 | 1,0194 | 1,0194 | 1,0194 | 1,0194 | 1,0194 | - |
| 14 dic 2023 | 1,0199 | 1,0199 | 1,0199 | 1,0199 | 1,0199 | - |
| 13 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 12 dic 2023 | 1,0214 | 1,0214 | 1,0214 | 1,0214 | 1,0214 | - |
| 11 dic 2023 | 1,0207 | 1,0207 | 1,0207 | 1,0207 | 1,0207 | - |
| 08 dic 2023 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
| 07 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| *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.