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
56.661,86 +480,21 (+0,85%)
HTBX Zunyi Interval Bd (0P0001DZLQ.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 | 1,0893 | 1,0893 | 1,0893 | 1,0893 | 1,0893 | - |
| 09 may 2024 | 1,0893 | 1,0893 | 1,0893 | 1,0893 | 1,0893 | - |
| 08 may 2024 | 1,0894 | 1,0894 | 1,0894 | 1,0894 | 1,0894 | - |
| 07 may 2024 | 1,0889 | 1,0889 | 1,0889 | 1,0889 | 1,0889 | - |
| 06 may 2024 | 1,0882 | 1,0882 | 1,0882 | 1,0882 | 1,0882 | - |
| 30 abr 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
| 29 abr 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
| 26 abr 2024 | 1,0882 | 1,0882 | 1,0882 | 1,0882 | 1,0882 | - |
| 25 abr 2024 | 1,0887 | 1,0887 | 1,0887 | 1,0887 | 1,0887 | - |
| 24 abr 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
| 23 abr 2024 | 1,0893 | 1,0893 | 1,0893 | 1,0893 | 1,0893 | - |
| 22 abr 2024 | 1,0887 | 1,0887 | 1,0887 | 1,0887 | 1,0887 | - |
| 19 abr 2024 | 1,0881 | 1,0881 | 1,0881 | 1,0881 | 1,0881 | - |
| 18 abr 2024 | 1,0876 | 1,0876 | 1,0876 | 1,0876 | 1,0876 | - |
| 17 abr 2024 | 1,0871 | 1,0871 | 1,0871 | 1,0871 | 1,0871 | - |
| 16 abr 2024 | 1,0867 | 1,0867 | 1,0867 | 1,0867 | 1,0867 | - |
| 15 abr 2024 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | - |
| 12 abr 2024 | 1,0859 | 1,0859 | 1,0859 | 1,0859 | 1,0859 | - |
| 11 abr 2024 | 1,0853 | 1,0853 | 1,0853 | 1,0853 | 1,0853 | - |
| 10 abr 2024 | 1,0848 | 1,0848 | 1,0848 | 1,0848 | 1,0848 | - |
| 09 abr 2024 | 1,0844 | 1,0844 | 1,0844 | 1,0844 | 1,0844 | - |
| 08 abr 2024 | 1,0839 | 1,0839 | 1,0839 | 1,0839 | 1,0839 | - |
| 03 abr 2024 | 1,0831 | 1,0831 | 1,0831 | 1,0831 | 1,0831 | - |
| 02 abr 2024 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | - |
| 01 abr 2024 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | - |
| 29 mar 2024 | 1,0821 | 1,0821 | 1,0821 | 1,0821 | 1,0821 | - |
| 28 mar 2024 | 1,0818 | 1,0818 | 1,0818 | 1,0818 | 1,0818 | - |
| 27 mar 2024 | 1,0816 | 1,0816 | 1,0816 | 1,0816 | 1,0816 | - |
| 26 mar 2024 | 1,0815 | 1,0815 | 1,0815 | 1,0815 | 1,0815 | - |
| 25 mar 2024 | 1,0815 | 1,0815 | 1,0815 | 1,0815 | 1,0815 | - |
| 22 mar 2024 | 1,0814 | 1,0814 | 1,0814 | 1,0814 | 1,0814 | - |
| 21 mar 2024 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | - |
| 20 mar 2024 | 1,0811 | 1,0811 | 1,0811 | 1,0811 | 1,0811 | - |
| 19 mar 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 18 mar 2024 | 1,0807 | 1,0807 | 1,0807 | 1,0807 | 1,0807 | - |
| 15 mar 2024 | 1,0803 | 1,0803 | 1,0803 | 1,0803 | 1,0803 | - |
| 14 mar 2024 | 1,0801 | 1,0801 | 1,0801 | 1,0801 | 1,0801 | - |
| 13 mar 2024 | 1,0801 | 1,0801 | 1,0801 | 1,0801 | 1,0801 | - |
| 12 mar 2024 | 1,0806 | 1,0806 | 1,0806 | 1,0806 | 1,0806 | - |
| 11 mar 2024 | 1,0811 | 1,0811 | 1,0811 | 1,0811 | 1,0811 | - |
| 08 mar 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 07 mar 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 06 mar 2024 | 1,0809 | 1,0809 | 1,0809 | 1,0809 | 1,0809 | - |
| 05 mar 2024 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | - |
| 04 mar 2024 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | - |
| 01 mar 2024 | 1,0801 | 1,0801 | 1,0801 | 1,0801 | 1,0801 | - |
| 29 feb 2024 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | 1,0804 | - |
| 28 feb 2024 | 1,0799 | 1,0799 | 1,0799 | 1,0799 | 1,0799 | - |
| 27 feb 2024 | 1,0796 | 1,0796 | 1,0796 | 1,0796 | 1,0796 | - |
| 26 feb 2024 | 1,0793 | 1,0793 | 1,0793 | 1,0793 | 1,0793 | - |
| 23 feb 2024 | 1,0786 | 1,0786 | 1,0786 | 1,0786 | 1,0786 | - |
| 22 feb 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 21 feb 2024 | 1,0775 | 1,0775 | 1,0775 | 1,0775 | 1,0775 | - |
| 20 feb 2024 | 1,0772 | 1,0772 | 1,0772 | 1,0772 | 1,0772 | - |
| 19 feb 2024 | 1,0766 | 1,0766 | 1,0766 | 1,0766 | 1,0766 | - |
| 08 feb 2024 | 1,0756 | 1,0756 | 1,0756 | 1,0756 | 1,0756 | - |
| 07 feb 2024 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | - |
| 06 feb 2024 | 1,0751 | 1,0751 | 1,0751 | 1,0751 | 1,0751 | - |
| 05 feb 2024 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | - |
| 02 feb 2024 | 1,0748 | 1,0748 | 1,0748 | 1,0748 | 1,0748 | - |
| 01 feb 2024 | 1,0747 | 1,0747 | 1,0747 | 1,0747 | 1,0747 | - |
| 31 ene 2024 | 1,0744 | 1,0744 | 1,0744 | 1,0744 | 1,0744 | - |
| 30 ene 2024 | 1,0737 | 1,0737 | 1,0737 | 1,0737 | 1,0737 | - |
| 29 ene 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
| 26 ene 2024 | 1,0726 | 1,0726 | 1,0726 | 1,0726 | 1,0726 | - |
| 25 ene 2024 | 1,0723 | 1,0723 | 1,0723 | 1,0723 | 1,0723 | - |
| 24 ene 2024 | 1,0718 | 1,0718 | 1,0718 | 1,0718 | 1,0718 | - |
| 23 ene 2024 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | - |
| 22 ene 2024 | 1,0713 | 1,0713 | 1,0713 | 1,0713 | 1,0713 | - |
| 19 ene 2024 | 1,0708 | 1,0708 | 1,0708 | 1,0708 | 1,0708 | - |
| 18 ene 2024 | 1,0703 | 1,0703 | 1,0703 | 1,0703 | 1,0703 | - |
| 17 ene 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 16 ene 2024 | 1,0697 | 1,0697 | 1,0697 | 1,0697 | 1,0697 | - |
| 15 ene 2024 | 1,0696 | 1,0696 | 1,0696 | 1,0696 | 1,0696 | - |
| 12 ene 2024 | 1,0693 | 1,0693 | 1,0693 | 1,0693 | 1,0693 | - |
| 11 ene 2024 | 1,0693 | 1,0693 | 1,0693 | 1,0693 | 1,0693 | - |
| 10 ene 2024 | 1,0692 | 1,0692 | 1,0692 | 1,0692 | 1,0692 | - |
| 09 ene 2024 | 1,0691 | 1,0691 | 1,0691 | 1,0691 | 1,0691 | - |
| 08 ene 2024 | 1,0685 | 1,0685 | 1,0685 | 1,0685 | 1,0685 | - |
| 05 ene 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 04 ene 2024 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | - |
| 03 ene 2024 | 1,0677 | 1,0677 | 1,0677 | 1,0677 | 1,0677 | - |
| 02 ene 2024 | 1,0678 | 1,0678 | 1,0678 | 1,0678 | 1,0678 | - |
| 29 dic 2023 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | - |
| 28 dic 2023 | 1,0669 | 1,0669 | 1,0669 | 1,0669 | 1,0669 | - |
| 27 dic 2023 | 1,0662 | 1,0662 | 1,0662 | 1,0662 | 1,0662 | - |
| 26 dic 2023 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | - |
| 25 dic 2023 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | - |
| 22 dic 2023 | 1,0644 | 1,0644 | 1,0644 | 1,0644 | 1,0644 | - |
| 21 dic 2023 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | - |
| 20 dic 2023 | 1,0637 | 1,0637 | 1,0637 | 1,0637 | 1,0637 | - |
| 19 dic 2023 | 1,0636 | 1,0636 | 1,0636 | 1,0636 | 1,0636 | - |
| 18 dic 2023 | 1,0636 | 1,0636 | 1,0636 | 1,0636 | 1,0636 | - |
| 15 dic 2023 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | - |
| 14 dic 2023 | 1,0626 | 1,0626 | 1,0626 | 1,0626 | 1,0626 | - |
| 13 dic 2023 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | - |
| 12 dic 2023 | 1,0619 | 1,0619 | 1,0619 | 1,0619 | 1,0619 | - |
| 11 dic 2023 | 1,0617 | 1,0617 | 1,0617 | 1,0617 | 1,0617 | - |
| 08 dic 2023 | 1,0615 | 1,0615 | 1,0615 | 1,0615 | 1,0615 | - |
| 07 dic 2023 | 1,0614 | 1,0614 | 1,0614 | 1,0614 | 1,0614 | - |
| *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.