Mercados españoles cerrados
S&P 500
5.208,65 +20,98 (+0,40%) Nasdaq
16.356,87 +54,11 (+0,33%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0781 +0,0029 (+0,27%) Petróleo Brent
83,67 +0,09 (+0,11%) Bitcoin EUR
57.513,95 -498,95 (-0,86%)
HTBX Anying 3-M Interval Alloc (0P0001HD0A.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 04:00AM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1,3643 | 1,3643 | 1,3643 | 1,3643 | 1,3643 | - |
| 07 may 2024 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | - |
| 06 may 2024 | 1,3614 | 1,3614 | 1,3614 | 1,3614 | 1,3614 | - |
| 30 abr 2024 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | - |
| 29 abr 2024 | 1,3558 | 1,3558 | 1,3558 | 1,3558 | 1,3558 | - |
| 26 abr 2024 | 1,3542 | 1,3542 | 1,3542 | 1,3542 | 1,3542 | - |
| 25 abr 2024 | 1,3552 | 1,3552 | 1,3552 | 1,3552 | 1,3552 | - |
| 24 abr 2024 | 1,3546 | 1,3546 | 1,3546 | 1,3546 | 1,3546 | - |
| 23 abr 2024 | 1,3558 | 1,3558 | 1,3558 | 1,3558 | 1,3558 | - |
| 22 abr 2024 | 1,3552 | 1,3552 | 1,3552 | 1,3552 | 1,3552 | - |
| 19 abr 2024 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | - |
| 18 abr 2024 | 1,3517 | 1,3517 | 1,3517 | 1,3517 | 1,3517 | - |
| 17 abr 2024 | 1,3497 | 1,3497 | 1,3497 | 1,3497 | 1,3497 | - |
| 16 abr 2024 | 1,3462 | 1,3462 | 1,3462 | 1,3462 | 1,3462 | - |
| 15 abr 2024 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | - |
| 12 abr 2024 | 1,3488 | 1,3488 | 1,3488 | 1,3488 | 1,3488 | - |
| 11 abr 2024 | 1,3509 | 1,3509 | 1,3509 | 1,3509 | 1,3509 | - |
| 10 abr 2024 | 1,3532 | 1,3532 | 1,3532 | 1,3532 | 1,3532 | - |
| 09 abr 2024 | 1,3554 | 1,3554 | 1,3554 | 1,3554 | 1,3554 | - |
| 08 abr 2024 | 1,3549 | 1,3549 | 1,3549 | 1,3549 | 1,3549 | - |
| 03 abr 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
| 02 abr 2024 | 1,3537 | 1,3537 | 1,3537 | 1,3537 | 1,3537 | - |
| 01 abr 2024 | 1,3563 | 1,3563 | 1,3563 | 1,3563 | 1,3563 | - |
| 29 mar 2024 | 1,3523 | 1,3523 | 1,3523 | 1,3523 | 1,3523 | - |
| 28 mar 2024 | 1,3473 | 1,3473 | 1,3473 | 1,3473 | 1,3473 | - |
| 27 mar 2024 | 1,3471 | 1,3471 | 1,3471 | 1,3471 | 1,3471 | - |
| 26 mar 2024 | 1,3485 | 1,3485 | 1,3485 | 1,3485 | 1,3485 | - |
| 25 mar 2024 | 1,3482 | 1,3482 | 1,3482 | 1,3482 | 1,3482 | - |
| 22 mar 2024 | 1,3501 | 1,3501 | 1,3501 | 1,3501 | 1,3501 | - |
| 21 mar 2024 | 1,3549 | 1,3549 | 1,3549 | 1,3549 | 1,3549 | - |
| 20 mar 2024 | 1,3509 | 1,3509 | 1,3509 | 1,3509 | 1,3509 | - |
| 19 mar 2024 | 1,3512 | 1,3512 | 1,3512 | 1,3512 | 1,3512 | - |
| 18 mar 2024 | 1,3466 | 1,3466 | 1,3466 | 1,3466 | 1,3466 | - |
| 15 mar 2024 | 1,3432 | 1,3432 | 1,3432 | 1,3432 | 1,3432 | - |
| 14 mar 2024 | 1,3411 | 1,3411 | 1,3411 | 1,3411 | 1,3411 | - |
| 13 mar 2024 | 1,3436 | 1,3436 | 1,3436 | 1,3436 | 1,3436 | - |
| 12 mar 2024 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | - |
| 11 mar 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 08 mar 2024 | 1,3434 | 1,3434 | 1,3434 | 1,3434 | 1,3434 | - |
| 07 mar 2024 | 1,3454 | 1,3454 | 1,3454 | 1,3454 | 1,3454 | - |
| 06 mar 2024 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | - |
| 05 mar 2024 | 1,3451 | 1,3451 | 1,3451 | 1,3451 | 1,3451 | - |
| 04 mar 2024 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | - |
| 01 mar 2024 | 1,3391 | 1,3391 | 1,3391 | 1,3391 | 1,3391 | - |
| 29 feb 2024 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | - |
| 28 feb 2024 | 1,3369 | 1,3369 | 1,3369 | 1,3369 | 1,3369 | - |
| 27 feb 2024 | 1,3436 | 1,3436 | 1,3436 | 1,3436 | 1,3436 | - |
| 26 feb 2024 | 1,3392 | 1,3392 | 1,3392 | 1,3392 | 1,3392 | - |
| 23 feb 2024 | 1,3366 | 1,3366 | 1,3366 | 1,3366 | 1,3366 | - |
| 22 feb 2024 | 1,3343 | 1,3343 | 1,3343 | 1,3343 | 1,3343 | - |
| 21 feb 2024 | 1,3322 | 1,3322 | 1,3322 | 1,3322 | 1,3322 | - |
| 20 feb 2024 | 1,3303 | 1,3303 | 1,3303 | 1,3303 | 1,3303 | - |
| 19 feb 2024 | 1,3277 | 1,3277 | 1,3277 | 1,3277 | 1,3277 | - |
| 08 feb 2024 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | - |
| 07 feb 2024 | 1,3241 | 1,3241 | 1,3241 | 1,3241 | 1,3241 | - |
| 06 feb 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
| 05 feb 2024 | 1,3111 | 1,3111 | 1,3111 | 1,3111 | 1,3111 | - |
| 02 feb 2024 | 1,3158 | 1,3158 | 1,3158 | 1,3158 | 1,3158 | - |
| 01 feb 2024 | 1,3179 | 1,3179 | 1,3179 | 1,3179 | 1,3179 | - |
| 31 ene 2024 | 1,3176 | 1,3176 | 1,3176 | 1,3176 | 1,3176 | - |
| 30 ene 2024 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | - |
| 29 ene 2024 | 1,3268 | 1,3268 | 1,3268 | 1,3268 | 1,3268 | - |
| 26 ene 2024 | 1,3304 | 1,3304 | 1,3304 | 1,3304 | 1,3304 | - |
| 25 ene 2024 | 1,3299 | 1,3299 | 1,3299 | 1,3299 | 1,3299 | - |
| 24 ene 2024 | 1,3257 | 1,3257 | 1,3257 | 1,3257 | 1,3257 | - |
| 23 ene 2024 | 1,3263 | 1,3263 | 1,3263 | 1,3263 | 1,3263 | - |
| 22 ene 2024 | 1,3253 | 1,3253 | 1,3253 | 1,3253 | 1,3253 | - |
| 19 ene 2024 | 1,3344 | 1,3344 | 1,3344 | 1,3344 | 1,3344 | - |
| 18 ene 2024 | 1,3351 | 1,3351 | 1,3351 | 1,3351 | 1,3351 | - |
| 17 ene 2024 | 1,3334 | 1,3334 | 1,3334 | 1,3334 | 1,3334 | - |
| 16 ene 2024 | 1,3403 | 1,3403 | 1,3403 | 1,3403 | 1,3403 | - |
| 15 ene 2024 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | - |
| 12 ene 2024 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | - |
| 11 ene 2024 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | - |
| 10 ene 2024 | 1,3377 | 1,3377 | 1,3377 | 1,3377 | 1,3377 | - |
| 09 ene 2024 | 1,3382 | 1,3382 | 1,3382 | 1,3382 | 1,3382 | - |
| 08 ene 2024 | 1,3372 | 1,3372 | 1,3372 | 1,3372 | 1,3372 | - |
| 05 ene 2024 | 1,3422 | 1,3422 | 1,3422 | 1,3422 | 1,3422 | - |
| 04 ene 2024 | 1,3438 | 1,3438 | 1,3438 | 1,3438 | 1,3438 | - |
| 03 ene 2024 | 1,3463 | 1,3463 | 1,3463 | 1,3463 | 1,3463 | - |
| 02 ene 2024 | 1,3497 | 1,3497 | 1,3497 | 1,3497 | 1,3497 | - |
| 29 dic 2023 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | - |
| 28 dic 2023 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | - |
| 27 dic 2023 | 1,3449 | 1,3449 | 1,3449 | 1,3449 | 1,3449 | - |
| 26 dic 2023 | 1,3395 | 1,3395 | 1,3395 | 1,3395 | 1,3395 | - |
| 25 dic 2023 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | - |
| 22 dic 2023 | 1,3406 | 1,3406 | 1,3406 | 1,3406 | 1,3406 | - |
| 21 dic 2023 | 1,3412 | 1,3412 | 1,3412 | 1,3412 | 1,3412 | - |
| 20 dic 2023 | 1,3396 | 1,3396 | 1,3396 | 1,3396 | 1,3396 | - |
| 19 dic 2023 | 1,3422 | 1,3422 | 1,3422 | 1,3422 | 1,3422 | - |
| 18 dic 2023 | 1,3423 | 1,3423 | 1,3423 | 1,3423 | 1,3423 | - |
| 15 dic 2023 | 1,3426 | 1,3426 | 1,3426 | 1,3426 | 1,3426 | - |
| 14 dic 2023 | 1,3426 | 1,3426 | 1,3426 | 1,3426 | 1,3426 | - |
| 13 dic 2023 | 1,3436 | 1,3436 | 1,3436 | 1,3436 | 1,3436 | - |
| 12 dic 2023 | 1,3493 | 1,3493 | 1,3493 | 1,3493 | 1,3493 | - |
| 11 dic 2023 | 1,3481 | 1,3481 | 1,3481 | 1,3481 | 1,3481 | - |
| 08 dic 2023 | 1,3472 | 1,3472 | 1,3472 | 1,3472 | 1,3472 | - |
| 07 dic 2023 | 1,3471 | 1,3471 | 1,3471 | 1,3471 | 1,3471 | - |
| 06 dic 2023 | 1,3484 | 1,3484 | 1,3484 | 1,3484 | 1,3484 | - |
| *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.