Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.360,12 +363,63 (+0,59%)
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:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 30 may 2024 | 1,3694 | 1,3694 | 1,3694 | 1,3694 | 1,3694 | - |
| 29 may 2024 | 1,3724 | 1,3724 | 1,3724 | 1,3724 | 1,3724 | - |
| 28 may 2024 | 1,3717 | 1,3717 | 1,3717 | 1,3717 | 1,3717 | - |
| 27 may 2024 | 1,3747 | 1,3747 | 1,3747 | 1,3747 | 1,3747 | - |
| 24 may 2024 | 1,3727 | 1,3727 | 1,3727 | 1,3727 | 1,3727 | - |
| 23 may 2024 | 1,3719 | 1,3719 | 1,3719 | 1,3719 | 1,3719 | - |
| 22 may 2024 | 1,3749 | 1,3749 | 1,3749 | 1,3749 | 1,3749 | - |
| 21 may 2024 | 1,3749 | 1,3749 | 1,3749 | 1,3749 | 1,3749 | - |
| 20 may 2024 | 1,3736 | 1,3736 | 1,3736 | 1,3736 | 1,3736 | - |
| 17 may 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 16 may 2024 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | - |
| 15 may 2024 | 1,3652 | 1,3652 | 1,3652 | 1,3652 | 1,3652 | - |
| 14 may 2024 | 1,3679 | 1,3679 | 1,3679 | 1,3679 | 1,3679 | - |
| 13 may 2024 | 1,3661 | 1,3661 | 1,3661 | 1,3661 | 1,3661 | - |
| 10 may 2024 | 1,3654 | 1,3654 | 1,3654 | 1,3654 | 1,3654 | - |
| 09 may 2024 | 1,3656 | 1,3656 | 1,3656 | 1,3656 | 1,3656 | - |
| 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 | - |
| *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.