Mercados españoles cerrados en 2 hrs
IBEX 35
11.105,50 0,00 (0,00%) Euro Stoxx 50
5.071,45 -13,63 (-0,27%) Dólar/Euro
1,0806 +0,0034 (+0,31%) Petróleo Brent
83,18 +0,39 (+0,47%) Oro
2.354,20 -20,80 (-0,88%) Bitcoin EUR
58.165,21 +1.579,48 (+2,79%)
HTBX Zunxin Interval Pure Bd (0P0001CMH4.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 04:00AM CST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 1,0476 | 1,0476 | 1,0476 | 1,0476 | 1,0476 | - |
| 09 may 2024 | 1,0476 | 1,0476 | 1,0476 | 1,0476 | 1,0476 | - |
| 08 may 2024 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | - |
| 07 may 2024 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | - |
| 06 may 2024 | 1,0473 | 1,0473 | 1,0473 | 1,0473 | 1,0473 | - |
| 30 abr 2024 | 1,0468 | 1,0468 | 1,0468 | 1,0468 | 1,0468 | - |
| 29 abr 2024 | 1,0459 | 1,0459 | 1,0459 | 1,0459 | 1,0459 | - |
| 26 abr 2024 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | - |
| 25 abr 2024 | 1,0482 | 1,0482 | 1,0482 | 1,0482 | 1,0482 | - |
| 24 abr 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | - |
| 23 abr 2024 | 1,0489 | 1,0489 | 1,0489 | 1,0489 | 1,0489 | - |
| 22 abr 2024 | 1,0481 | 1,0481 | 1,0481 | 1,0481 | 1,0481 | - |
| 19 abr 2024 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | - |
| 18 abr 2024 | 1,0475 | 1,0475 | 1,0475 | 1,0475 | 1,0475 | - |
| 17 abr 2024 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | - |
| 16 abr 2024 | 1,0469 | 1,0469 | 1,0469 | 1,0469 | 1,0469 | - |
| 15 abr 2024 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | - |
| 12 abr 2024 | 1,0468 | 1,0468 | 1,0468 | 1,0468 | 1,0468 | - |
| 11 abr 2024 | 1,0464 | 1,0464 | 1,0464 | 1,0464 | 1,0464 | - |
| 10 abr 2024 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | - |
| 09 abr 2024 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | - |
| 08 abr 2024 | 1,0458 | 1,0458 | 1,0458 | 1,0458 | 1,0458 | - |
| 03 abr 2024 | 1,0453 | 1,0453 | 1,0453 | 1,0453 | 1,0453 | - |
| 02 abr 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 01 abr 2024 | 1,0447 | 1,0447 | 1,0447 | 1,0447 | 1,0447 | - |
| 29 mar 2024 | 1,0448 | 1,0448 | 1,0448 | 1,0448 | 1,0448 | - |
| 28 mar 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
| 27 mar 2024 | 1,0444 | 1,0444 | 1,0444 | 1,0444 | 1,0444 | - |
| 26 mar 2024 | 1,0442 | 1,0442 | 1,0442 | 1,0442 | 1,0442 | - |
| 25 mar 2024 | 1,0439 | 1,0439 | 1,0439 | 1,0439 | 1,0439 | - |
| 22 mar 2024 | 1,0439 | 1,0439 | 1,0439 | 1,0439 | 1,0439 | - |
| 21 mar 2024 | 1,0438 | 1,0438 | 1,0438 | 1,0438 | 1,0438 | - |
| 20 mar 2024 | 1,0436 | 1,0436 | 1,0436 | 1,0436 | 1,0436 | - |
| 19 mar 2024 | 1,0435 | 1,0435 | 1,0435 | 1,0435 | 1,0435 | - |
| 18 mar 2024 | 1,0432 | 1,0432 | 1,0432 | 1,0432 | 1,0432 | - |
| 15 mar 2024 | 1,0429 | 1,0429 | 1,0429 | 1,0429 | 1,0429 | - |
| 14 mar 2024 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | - |
| 13 mar 2024 | 1,0430 | 1,0430 | 1,0430 | 1,0430 | 1,0430 | - |
| 12 mar 2024 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | - |
| 11 mar 2024 | 1,0437 | 1,0437 | 1,0437 | 1,0437 | 1,0437 | - |
| 08 mar 2024 | 1,0437 | 1,0437 | 1,0437 | 1,0437 | 1,0437 | - |
| 07 mar 2024 | 1,0438 | 1,0438 | 1,0438 | 1,0438 | 1,0438 | - |
| 06 mar 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | - |
| 05 mar 2024 | 1,0425 | 1,0425 | 1,0425 | 1,0425 | 1,0425 | - |
| 04 mar 2024 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
| 01 mar 2024 | 1,0413 | 1,0413 | 1,0413 | 1,0413 | 1,0413 | - |
| 29 feb 2024 | 1,0425 | 1,0425 | 1,0425 | 1,0425 | 1,0425 | - |
| 28 feb 2024 | 1,0421 | 1,0421 | 1,0421 | 1,0421 | 1,0421 | - |
| 27 feb 2024 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | - |
| 26 feb 2024 | 1,0414 | 1,0414 | 1,0414 | 1,0414 | 1,0414 | - |
| 23 feb 2024 | 1,0407 | 1,0407 | 1,0407 | 1,0407 | 1,0407 | - |
| 22 feb 2024 | 1,0404 | 1,0404 | 1,0404 | 1,0404 | 1,0404 | - |
| 21 feb 2024 | 1,0399 | 1,0399 | 1,0399 | 1,0399 | 1,0399 | - |
| 20 feb 2024 | 1,0396 | 1,0396 | 1,0396 | 1,0396 | 1,0396 | - |
| 19 feb 2024 | 1,0391 | 1,0391 | 1,0391 | 1,0391 | 1,0391 | - |
| 08 feb 2024 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | - |
| 07 feb 2024 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | - |
| 06 feb 2024 | 1,0378 | 1,0378 | 1,0378 | 1,0378 | 1,0378 | - |
| 05 feb 2024 | 1,0389 | 1,0389 | 1,0389 | 1,0389 | 1,0389 | - |
| 02 feb 2024 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | 1,0381 | - |
| 01 feb 2024 | 1,0383 | 1,0383 | 1,0383 | 1,0383 | 1,0383 | - |
| 31 ene 2024 | 1,0383 | 1,0383 | 1,0383 | 1,0383 | 1,0383 | - |
| 30 ene 2024 | 1,0375 | 1,0375 | 1,0375 | 1,0375 | 1,0375 | - |
| 29 ene 2024 | 1,0363 | 1,0363 | 1,0363 | 1,0363 | 1,0363 | - |
| 26 ene 2024 | 1,0359 | 1,0359 | 1,0359 | 1,0359 | 1,0359 | - |
| 25 ene 2024 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | - |
| 24 ene 2024 | 1,0353 | 1,0353 | 1,0353 | 1,0353 | 1,0353 | - |
| 23 ene 2024 | 1,0353 | 1,0353 | 1,0353 | 1,0353 | 1,0353 | - |
| 22 ene 2024 | 1,0352 | 1,0352 | 1,0352 | 1,0352 | 1,0352 | - |
| 19 ene 2024 | 1,0347 | 1,0347 | 1,0347 | 1,0347 | 1,0347 | - |
| 18 ene 2024 | 1,0341 | 1,0341 | 1,0341 | 1,0341 | 1,0341 | - |
| 17 ene 2024 | 1,0340 | 1,0340 | 1,0340 | 1,0340 | 1,0340 | - |
| 16 ene 2024 | 1,0339 | 1,0339 | 1,0339 | 1,0339 | 1,0339 | - |
| 15 ene 2024 | 1,0337 | 1,0337 | 1,0337 | 1,0337 | 1,0337 | - |
| 12 ene 2024 | 1,0336 | 1,0336 | 1,0336 | 1,0336 | 1,0336 | - |
| 11 ene 2024 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | - |
| 10 ene 2024 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | 1,0338 | - |
| 09 ene 2024 | 1,0339 | 1,0339 | 1,0339 | 1,0339 | 1,0339 | - |
| 08 ene 2024 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | - |
| 05 ene 2024 | 1,0331 | 1,0331 | 1,0331 | 1,0331 | 1,0331 | - |
| 04 ene 2024 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | - |
| 03 ene 2024 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | - |
| 02 ene 2024 | 1,0324 | 1,0324 | 1,0324 | 1,0324 | 1,0324 | - |
| 29 dic 2023 | 1,0324 | 1,0324 | 1,0324 | 1,0324 | 1,0324 | - |
| 28 dic 2023 | 1,0318 | 1,0318 | 1,0318 | 1,0318 | 1,0318 | - |
| 27 dic 2023 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | 1,0314 | - |
| 26 dic 2023 | 1,0307 | 1,0307 | 1,0307 | 1,0307 | 1,0307 | - |
| 25 dic 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 22 dic 2023 | 1,0293 | 1,0293 | 1,0293 | 1,0293 | 1,0293 | - |
| 21 dic 2023 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | - |
| 20 dic 2023 | 1,0286 | 1,0286 | 1,0286 | 1,0286 | 1,0286 | - |
| 19 dic 2023 | 1,0285 | 1,0285 | 1,0285 | 1,0285 | 1,0285 | - |
| 18 dic 2023 | 1,0287 | 1,0287 | 1,0287 | 1,0287 | 1,0287 | - |
| 15 dic 2023 | 1,0284 | 1,0284 | 1,0284 | 1,0284 | 1,0284 | - |
| 14 dic 2023 | 1,0277 | 1,0277 | 1,0277 | 1,0277 | 1,0277 | - |
| 13 dic 2023 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | - |
| 12 dic 2023 | 1,0269 | 1,0269 | 1,0269 | 1,0269 | 1,0269 | - |
| 11 dic 2023 | 1,0267 | 1,0267 | 1,0267 | 1,0267 | 1,0267 | - |
| 08 dic 2023 | 1,0266 | 1,0266 | 1,0266 | 1,0266 | 1,0266 | - |
| *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.