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
57.224,98 +449,25 (+0,79%)
HTBX Baoxing MS 3-M Interval Eq (0P0001HXW5.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 |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,3243 | 1,3243 | 1,3243 | 1,3243 | 1,3243 | - |
| 09 may 2024 | 1,3221 | 1,3221 | 1,3221 | 1,3221 | 1,3221 | - |
| 08 may 2024 | 1,2985 | 1,2985 | 1,2985 | 1,2985 | 1,2985 | - |
| 07 may 2024 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | - |
| 06 may 2024 | 1,3038 | 1,3038 | 1,3038 | 1,3038 | 1,3038 | - |
| 30 abr 2024 | 1,2868 | 1,2868 | 1,2868 | 1,2868 | 1,2868 | - |
| 29 abr 2024 | 1,2864 | 1,2864 | 1,2864 | 1,2864 | 1,2864 | - |
| 26 abr 2024 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | - |
| 25 abr 2024 | 1,2484 | 1,2484 | 1,2484 | 1,2484 | 1,2484 | - |
| 24 abr 2024 | 1,2475 | 1,2475 | 1,2475 | 1,2475 | 1,2475 | - |
| 23 abr 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
| 22 abr 2024 | 1,2472 | 1,2472 | 1,2472 | 1,2472 | 1,2472 | - |
| 19 abr 2024 | 1,2633 | 1,2633 | 1,2633 | 1,2633 | 1,2633 | - |
| 18 abr 2024 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
| 17 abr 2024 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | - |
| 16 abr 2024 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | - |
| 15 abr 2024 | 1,2797 | 1,2797 | 1,2797 | 1,2797 | 1,2797 | - |
| 12 abr 2024 | 1,2649 | 1,2649 | 1,2649 | 1,2649 | 1,2649 | - |
| 11 abr 2024 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | - |
| 10 abr 2024 | 1,2484 | 1,2484 | 1,2484 | 1,2484 | 1,2484 | - |
| 09 abr 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 08 abr 2024 | 1,2628 | 1,2628 | 1,2628 | 1,2628 | 1,2628 | - |
| 03 abr 2024 | 1,2697 | 1,2697 | 1,2697 | 1,2697 | 1,2697 | - |
| 02 abr 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 01 abr 2024 | 1,2927 | 1,2927 | 1,2927 | 1,2927 | 1,2927 | - |
| 29 mar 2024 | 1,2773 | 1,2773 | 1,2773 | 1,2773 | 1,2773 | - |
| 28 mar 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 27 mar 2024 | 1,2465 | 1,2465 | 1,2465 | 1,2465 | 1,2465 | - |
| 26 mar 2024 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | - |
| 25 mar 2024 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | - |
| 22 mar 2024 | 1,3108 | 1,3108 | 1,3108 | 1,3108 | 1,3108 | - |
| 21 mar 2024 | 1,3221 | 1,3221 | 1,3221 | 1,3221 | 1,3221 | - |
| 20 mar 2024 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | - |
| 19 mar 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
| 18 mar 2024 | 1,3309 | 1,3309 | 1,3309 | 1,3309 | 1,3309 | - |
| 15 mar 2024 | 1,3233 | 1,3233 | 1,3233 | 1,3233 | 1,3233 | - |
| 14 mar 2024 | 1,3147 | 1,3147 | 1,3147 | 1,3147 | 1,3147 | - |
| 13 mar 2024 | 1,3204 | 1,3204 | 1,3204 | 1,3204 | 1,3204 | - |
| 12 mar 2024 | 1,3158 | 1,3158 | 1,3158 | 1,3158 | 1,3158 | - |
| 11 mar 2024 | 1,3253 | 1,3253 | 1,3253 | 1,3253 | 1,3253 | - |
| 08 mar 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 07 mar 2024 | 1,2816 | 1,2816 | 1,2816 | 1,2816 | 1,2816 | - |
| 06 mar 2024 | 1,2922 | 1,2922 | 1,2922 | 1,2922 | 1,2922 | - |
| 05 mar 2024 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | - |
| 04 mar 2024 | 1,2896 | 1,2896 | 1,2896 | 1,2896 | 1,2896 | - |
| 01 mar 2024 | 1,2804 | 1,2804 | 1,2804 | 1,2804 | 1,2804 | - |
| 29 feb 2024 | 1,2663 | 1,2663 | 1,2663 | 1,2663 | 1,2663 | - |
| 28 feb 2024 | 1,2268 | 1,2268 | 1,2268 | 1,2268 | 1,2268 | - |
| 27 feb 2024 | 1,2646 | 1,2646 | 1,2646 | 1,2646 | 1,2646 | - |
| 26 feb 2024 | 1,2427 | 1,2427 | 1,2427 | 1,2427 | 1,2427 | - |
| 23 feb 2024 | 1,2302 | 1,2302 | 1,2302 | 1,2302 | 1,2302 | - |
| 22 feb 2024 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | - |
| 21 feb 2024 | 1,2086 | 1,2086 | 1,2086 | 1,2086 | 1,2086 | - |
| 20 feb 2024 | 1,2052 | 1,2052 | 1,2052 | 1,2052 | 1,2052 | - |
| 19 feb 2024 | 1,2054 | 1,2054 | 1,2054 | 1,2054 | 1,2054 | - |
| 08 feb 2024 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | - |
| 07 feb 2024 | 1,1469 | 1,1469 | 1,1469 | 1,1469 | 1,1469 | - |
| 06 feb 2024 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | - |
| 05 feb 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 02 feb 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 01 feb 2024 | 1,1274 | 1,1274 | 1,1274 | 1,1274 | 1,1274 | - |
| 31 ene 2024 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | - |
| 30 ene 2024 | 1,1579 | 1,1579 | 1,1579 | 1,1579 | 1,1579 | - |
| 29 ene 2024 | 1,1774 | 1,1774 | 1,1774 | 1,1774 | 1,1774 | - |
| 26 ene 2024 | 1,2091 | 1,2091 | 1,2091 | 1,2091 | 1,2091 | - |
| 25 ene 2024 | 1,2177 | 1,2177 | 1,2177 | 1,2177 | 1,2177 | - |
| 24 ene 2024 | 1,2031 | 1,2031 | 1,2031 | 1,2031 | 1,2031 | - |
| 23 ene 2024 | 1,1998 | 1,1998 | 1,1998 | 1,1998 | 1,1998 | - |
| 22 ene 2024 | 1,1838 | 1,1838 | 1,1838 | 1,1838 | 1,1838 | - |
| 19 ene 2024 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | - |
| 18 ene 2024 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
| 17 ene 2024 | 1,2237 | 1,2237 | 1,2237 | 1,2237 | 1,2237 | - |
| 16 ene 2024 | 1,2502 | 1,2502 | 1,2502 | 1,2502 | 1,2502 | - |
| 15 ene 2024 | 1,2488 | 1,2488 | 1,2488 | 1,2488 | 1,2488 | - |
| 12 ene 2024 | 1,2518 | 1,2518 | 1,2518 | 1,2518 | 1,2518 | - |
| 11 ene 2024 | 1,2608 | 1,2608 | 1,2608 | 1,2608 | 1,2608 | - |
| 10 ene 2024 | 1,2473 | 1,2473 | 1,2473 | 1,2473 | 1,2473 | - |
| 09 ene 2024 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | - |
| 08 ene 2024 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | - |
| 05 ene 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 04 ene 2024 | 1,3024 | 1,3024 | 1,3024 | 1,3024 | 1,3024 | - |
| 03 ene 2024 | 1,3076 | 1,3076 | 1,3076 | 1,3076 | 1,3076 | - |
| 02 ene 2024 | 1,3209 | 1,3209 | 1,3209 | 1,3209 | 1,3209 | - |
| 29 dic 2023 | 1,3437 | 1,3437 | 1,3437 | 1,3437 | 1,3437 | - |
| 28 dic 2023 | 1,3224 | 1,3224 | 1,3224 | 1,3224 | 1,3224 | - |
| 27 dic 2023 | 1,3075 | 1,3075 | 1,3075 | 1,3075 | 1,3075 | - |
| 26 dic 2023 | 1,2971 | 1,2971 | 1,2971 | 1,2971 | 1,2971 | - |
| 25 dic 2023 | 1,3121 | 1,3121 | 1,3121 | 1,3121 | 1,3121 | - |
| 22 dic 2023 | 1,3048 | 1,3048 | 1,3048 | 1,3048 | 1,3048 | - |
| 21 dic 2023 | 1,3106 | 1,3106 | 1,3106 | 1,3106 | 1,3106 | - |
| 20 dic 2023 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 19 dic 2023 | 1,3171 | 1,3171 | 1,3171 | 1,3171 | 1,3171 | - |
| 18 dic 2023 | 1,3182 | 1,3182 | 1,3182 | 1,3182 | 1,3182 | - |
| 15 dic 2023 | 1,3314 | 1,3314 | 1,3314 | 1,3314 | 1,3314 | - |
| 14 dic 2023 | 1,3443 | 1,3443 | 1,3443 | 1,3443 | 1,3443 | - |
| 13 dic 2023 | 1,3569 | 1,3569 | 1,3569 | 1,3569 | 1,3569 | - |
| 12 dic 2023 | 1,3683 | 1,3683 | 1,3683 | 1,3683 | 1,3683 | - |
| 11 dic 2023 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | - |
| 08 dic 2023 | 1,3423 | 1,3423 | 1,3423 | 1,3423 | 1,3423 | - |
| 07 dic 2023 | 1,3429 | 1,3429 | 1,3429 | 1,3429 | 1,3429 | - |
| *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.