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
57.207,43 +313,70 (+0,55%)
HTBX Zunxiang 3-M Interval Bd (0P0001I461.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 | 1,1134 | 1,1134 | 1,1134 | 1,1134 | 1,1134 | - |
| 09 may 2024 | 1,1133 | 1,1133 | 1,1133 | 1,1133 | 1,1133 | - |
| 08 may 2024 | 1,1133 | 1,1133 | 1,1133 | 1,1133 | 1,1133 | - |
| 07 may 2024 | 1,1131 | 1,1131 | 1,1131 | 1,1131 | 1,1131 | - |
| 06 may 2024 | 1,1127 | 1,1127 | 1,1127 | 1,1127 | 1,1127 | - |
| 30 abr 2024 | 1,1123 | 1,1123 | 1,1123 | 1,1123 | 1,1123 | - |
| 29 abr 2024 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | - |
| 26 abr 2024 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | 1,1126 | - |
| 25 abr 2024 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | - |
| 24 abr 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
| 23 abr 2024 | 1,1131 | 1,1131 | 1,1131 | 1,1131 | 1,1131 | - |
| 22 abr 2024 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | - |
| 19 abr 2024 | 1,1124 | 1,1124 | 1,1124 | 1,1124 | 1,1124 | - |
| 18 abr 2024 | 1,1122 | 1,1122 | 1,1122 | 1,1122 | 1,1122 | - |
| 17 abr 2024 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | - |
| 16 abr 2024 | 1,1117 | 1,1117 | 1,1117 | 1,1117 | 1,1117 | - |
| 15 abr 2024 | 1,1116 | 1,1116 | 1,1116 | 1,1116 | 1,1116 | - |
| 12 abr 2024 | 1,1112 | 1,1112 | 1,1112 | 1,1112 | 1,1112 | - |
| 11 abr 2024 | 1,1109 | 1,1109 | 1,1109 | 1,1109 | 1,1109 | - |
| 10 abr 2024 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | - |
| 09 abr 2024 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | - |
| 08 abr 2024 | 1,1101 | 1,1101 | 1,1101 | 1,1101 | 1,1101 | - |
| 03 abr 2024 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | - |
| 02 abr 2024 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | - |
| 01 abr 2024 | 1,1091 | 1,1091 | 1,1091 | 1,1091 | 1,1091 | - |
| 29 mar 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 28 mar 2024 | 1,1088 | 1,1088 | 1,1088 | 1,1088 | 1,1088 | - |
| 27 mar 2024 | 1,1088 | 1,1088 | 1,1088 | 1,1088 | 1,1088 | - |
| 26 mar 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 25 mar 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 22 mar 2024 | 1,1084 | 1,1084 | 1,1084 | 1,1084 | 1,1084 | - |
| 21 mar 2024 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | - |
| 20 mar 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 19 mar 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 18 mar 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
| 15 mar 2024 | 1,1074 | 1,1074 | 1,1074 | 1,1074 | 1,1074 | - |
| 14 mar 2024 | 1,1072 | 1,1072 | 1,1072 | 1,1072 | 1,1072 | - |
| 13 mar 2024 | 1,1073 | 1,1073 | 1,1073 | 1,1073 | 1,1073 | - |
| 12 mar 2024 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | - |
| 11 mar 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
| 08 mar 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
| 07 mar 2024 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | - |
| 06 mar 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
| 05 mar 2024 | 1,1074 | 1,1074 | 1,1074 | 1,1074 | 1,1074 | - |
| 04 mar 2024 | 1,1074 | 1,1074 | 1,1074 | 1,1074 | 1,1074 | - |
| 01 mar 2024 | 1,1071 | 1,1071 | 1,1071 | 1,1071 | 1,1071 | - |
| 29 feb 2024 | 1,1074 | 1,1074 | 1,1074 | 1,1074 | 1,1074 | - |
| 28 feb 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 27 feb 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
| 26 feb 2024 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | - |
| 23 feb 2024 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | - |
| 22 feb 2024 | 1,1018 | 1,1018 | 1,1018 | 1,1018 | 1,1018 | - |
| 21 feb 2024 | 1,1008 | 1,1008 | 1,1008 | 1,1008 | 1,1008 | - |
| 20 feb 2024 | 1,1007 | 1,1007 | 1,1007 | 1,1007 | 1,1007 | - |
| 19 feb 2024 | 1,0989 | 1,0989 | 1,0989 | 1,0989 | 1,0989 | - |
| 08 feb 2024 | 1,0971 | 1,0971 | 1,0971 | 1,0971 | 1,0971 | - |
| 07 feb 2024 | 1,0986 | 1,0986 | 1,0986 | 1,0986 | 1,0986 | - |
| 06 feb 2024 | 1,0952 | 1,0952 | 1,0952 | 1,0952 | 1,0952 | - |
| 05 feb 2024 | 1,1002 | 1,1002 | 1,1002 | 1,1002 | 1,1002 | - |
| 02 feb 2024 | 1,0971 | 1,0971 | 1,0971 | 1,0971 | 1,0971 | - |
| 01 feb 2024 | 1,0961 | 1,0961 | 1,0961 | 1,0961 | 1,0961 | - |
| 31 ene 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 30 ene 2024 | 1,0932 | 1,0932 | 1,0932 | 1,0932 | 1,0932 | - |
| 29 ene 2024 | 1,0891 | 1,0891 | 1,0891 | 1,0891 | 1,0891 | - |
| 26 ene 2024 | 1,0881 | 1,0881 | 1,0881 | 1,0881 | 1,0881 | - |
| 25 ene 2024 | 1,0881 | 1,0881 | 1,0881 | 1,0881 | 1,0881 | - |
| 24 ene 2024 | 1,0877 | 1,0877 | 1,0877 | 1,0877 | 1,0877 | - |
| 23 ene 2024 | 1,0878 | 1,0878 | 1,0878 | 1,0878 | 1,0878 | - |
| 22 ene 2024 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | - |
| 19 ene 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 18 ene 2024 | 1,0849 | 1,0849 | 1,0849 | 1,0849 | 1,0849 | - |
| 17 ene 2024 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | - |
| 16 ene 2024 | 1,0833 | 1,0833 | 1,0833 | 1,0833 | 1,0833 | - |
| 15 ene 2024 | 1,0834 | 1,0834 | 1,0834 | 1,0834 | 1,0834 | - |
| 12 ene 2024 | 1,0827 | 1,0827 | 1,0827 | 1,0827 | 1,0827 | - |
| 11 ene 2024 | 1,0845 | 1,0845 | 1,0845 | 1,0845 | 1,0845 | - |
| 10 ene 2024 | 1,0847 | 1,0847 | 1,0847 | 1,0847 | 1,0847 | - |
| 09 ene 2024 | 1,0859 | 1,0859 | 1,0859 | 1,0859 | 1,0859 | - |
| 08 ene 2024 | 1,0833 | 1,0833 | 1,0833 | 1,0833 | 1,0833 | - |
| 05 ene 2024 | 1,0831 | 1,0831 | 1,0831 | 1,0831 | 1,0831 | - |
| 04 ene 2024 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | - |
| 03 ene 2024 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | - |
| 02 ene 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 29 dic 2023 | 1,0833 | 1,0833 | 1,0833 | 1,0833 | 1,0833 | - |
| 28 dic 2023 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | 1,0823 | - |
| 27 dic 2023 | 1,0828 | 1,0828 | 1,0828 | 1,0828 | 1,0828 | - |
| 26 dic 2023 | 1,0809 | 1,0809 | 1,0809 | 1,0809 | 1,0809 | - |
| 25 dic 2023 | 1,0817 | 1,0817 | 1,0817 | 1,0817 | 1,0817 | - |
| 22 dic 2023 | 1,0797 | 1,0797 | 1,0797 | 1,0797 | 1,0797 | - |
| 21 dic 2023 | 1,0789 | 1,0789 | 1,0789 | 1,0789 | 1,0789 | - |
| 20 dic 2023 | 1,0762 | 1,0762 | 1,0762 | 1,0762 | 1,0762 | - |
| 19 dic 2023 | 1,0771 | 1,0771 | 1,0771 | 1,0771 | 1,0771 | - |
| 18 dic 2023 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 15 dic 2023 | 1,0776 | 1,0776 | 1,0776 | 1,0776 | 1,0776 | - |
| 14 dic 2023 | 1,0763 | 1,0763 | 1,0763 | 1,0763 | 1,0763 | - |
| 13 dic 2023 | 1,0781 | 1,0781 | 1,0781 | 1,0781 | 1,0781 | - |
| 12 dic 2023 | 1,0772 | 1,0772 | 1,0772 | 1,0772 | 1,0772 | - |
| 11 dic 2023 | 1,0766 | 1,0766 | 1,0766 | 1,0766 | 1,0766 | - |
| 08 dic 2023 | 1,0749 | 1,0749 | 1,0749 | 1,0749 | 1,0749 | - |
| 07 dic 2023 | 1,0749 | 1,0749 | 1,0749 | 1,0749 | 1,0749 | - |
| *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.