Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
8.660,50 +181,00 (+2,13%) Euro Stoxx 50
4.169,73 +91,47 (+2,24%) Dólar/Euro
1,1298 -0,0008 (-0,07%) Petróleo Brent
89,30 +1,10 (+1,25%) Oro
1.836,30 -16,20 (-0,87%) BTC-EUR
33.886,77 +908,93 (+2,76%)
Chongqing Changan Automobile Company Limited (200625.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene 2022 | 4,0300 | 4,0600 | 4,0200 | 4,0200 | 4,0200 | 1.004.368 |
| 25 ene 2022 | 4,1000 | 4,1300 | 4,0000 | 4,0000 | 4,0000 | 1.368.112 |
| 24 ene 2022 | 4,0000 | 4,1100 | 4,0000 | 4,1000 | 4,1000 | 1.036.220 |
| 21 ene 2022 | 4,0900 | 4,1100 | 4,0000 | 4,0300 | 4,0300 | 2.136.559 |
| 20 ene 2022 | 4,1200 | 4,1200 | 4,0600 | 4,0900 | 4,0900 | 1.389.440 |
| 19 ene 2022 | 4,1700 | 4,1700 | 4,0900 | 4,1000 | 4,1000 | 2.842.689 |
| 18 ene 2022 | 4,1500 | 4,1800 | 4,1300 | 4,1800 | 4,1800 | 908.085 |
| 17 ene 2022 | 4,1000 | 4,1600 | 4,0800 | 4,1400 | 4,1400 | 1.709.291 |
| 14 ene 2022 | 4,1200 | 4,1600 | 4,0700 | 4,0700 | 4,0700 | 2.752.172 |
| 13 ene 2022 | 4,1700 | 4,1800 | 4,1100 | 4,1600 | 4,1600 | 1.508.815 |
| 12 ene 2022 | 4,1600 | 4,2200 | 4,1300 | 4,1400 | 4,1400 | 2.507.077 |
| 11 ene 2022 | 4,1100 | 4,1600 | 4,1000 | 4,1500 | 4,1500 | 1.241.880 |
| 10 ene 2022 | 4,2000 | 4,2000 | 4,0700 | 4,1400 | 4,1400 | 3.422.568 |
| 07 ene 2022 | 4,2000 | 4,2500 | 4,1800 | 4,2100 | 4,2100 | 1.418.869 |
| 06 ene 2022 | 4,2400 | 4,2800 | 4,1800 | 4,2100 | 4,2100 | 2.379.309 |
| 05 ene 2022 | 4,3800 | 4,3800 | 4,2500 | 4,2800 | 4,2800 | 2.032.760 |
| 04 ene 2022 | 4,3600 | 4,4500 | 4,3300 | 4,3600 | 4,3600 | 2.463.880 |
| 31 dic 2021 | 4,3800 | 4,4200 | 4,3400 | 4,3600 | 4,3600 | 933.180 |
| 30 dic 2021 | 4,3600 | 4,4100 | 4,3600 | 4,3800 | 4,3800 | 1.316.261 |
| 29 dic 2021 | 4,4300 | 4,4300 | 4,3500 | 4,3900 | 4,3900 | 910.060 |
| 28 dic 2021 | 4,3200 | 4,4300 | 4,3200 | 4,4300 | 4,4300 | 1.198.127 |
| 27 dic 2021 | 4,2500 | 4,3400 | 4,2100 | 4,3200 | 4,3200 | 989.154 |
| 24 dic 2021 | 4,4200 | 4,4400 | 4,2100 | 4,2500 | 4,2500 | 3.181.113 |
| 23 dic 2021 | 4,4200 | 4,4500 | 4,4000 | 4,4300 | 4,4300 | 1.070.987 |
| 22 dic 2021 | 4,4100 | 4,4200 | 4,3800 | 4,4000 | 4,4000 | 873.169 |
| 21 dic 2021 | 4,3800 | 4,4300 | 4,3700 | 4,3800 | 4,3800 | 1.553.800 |
| 20 dic 2021 | 4,6700 | 4,6700 | 4,3500 | 4,3600 | 4,3600 | 5.958.080 |
| 17 dic 2021 | 4,7600 | 4,7700 | 4,6600 | 4,7100 | 4,7100 | 2.353.820 |
| 16 dic 2021 | 4,7800 | 4,8000 | 4,7500 | 4,7700 | 4,7700 | 1.191.116 |
| 15 dic 2021 | 4,7900 | 4,8000 | 4,7700 | 4,7800 | 4,7800 | 519.020 |
| 14 dic 2021 | 4,7700 | 4,8100 | 4,7600 | 4,7800 | 4,7800 | 671.500 |
| 13 dic 2021 | 4,8200 | 4,8400 | 4,7700 | 4,8000 | 4,8000 | 1.793.300 |
| 10 dic 2021 | 4,8000 | 4,8000 | 4,7600 | 4,8000 | 4,8000 | 1.087.880 |
| 09 dic 2021 | 4,8000 | 4,8400 | 4,7600 | 4,8100 | 4,8100 | 2.084.245 |
| 08 dic 2021 | 4,8300 | 4,8300 | 4,7800 | 4,8000 | 4,8000 | 1.516.180 |
| 07 dic 2021 | 4,8200 | 4,8400 | 4,7800 | 4,8000 | 4,8000 | 1.424.020 |
| 06 dic 2021 | 4,8000 | 4,8000 | 4,7500 | 4,7900 | 4,7900 | 1.366.360 |
| 03 dic 2021 | 4,8200 | 4,8200 | 4,7700 | 4,7900 | 4,7900 | 1.204.480 |
| 02 dic 2021 | 4,7800 | 4,8500 | 4,7700 | 4,7900 | 4,7900 | 1.889.400 |
| 01 dic 2021 | 4,7900 | 4,8300 | 4,7200 | 4,7900 | 4,7900 | 1.884.600 |
| 30 nov 2021 | 4,8600 | 4,9000 | 4,7900 | 4,8100 | 4,8100 | 2.533.115 |
| 29 nov 2021 | 4,8300 | 4,8600 | 4,8000 | 4,8400 | 4,8400 | 1.921.443 |
| 26 nov 2021 | 4,9100 | 4,9400 | 4,8400 | 4,8600 | 4,8600 | 1.903.651 |
| 25 nov 2021 | 4,9000 | 4,9200 | 4,8500 | 4,9000 | 4,9000 | 1.402.460 |
| 24 nov 2021 | 4,9400 | 4,9800 | 4,8600 | 4,9000 | 4,9000 | 2.452.181 |
| 23 nov 2021 | 5,0000 | 5,0000 | 4,9400 | 4,9600 | 4,9600 | 1.889.880 |
| 22 nov 2021 | 4,9500 | 5,0400 | 4,9400 | 5,0000 | 5,0000 | 2.427.920 |
| 19 nov 2021 | 4,9600 | 4,9900 | 4,8700 | 4,9500 | 4,9500 | 2.393.459 |
| 18 nov 2021 | 4,9600 | 4,9600 | 4,9000 | 4,9600 | 4,9600 | 2.752.780 |
| 17 nov 2021 | 5,0100 | 5,0500 | 4,9000 | 5,0100 | 5,0100 | 5.108.402 |
| 16 nov 2021 | 5,1500 | 5,1900 | 4,8700 | 4,9900 | 4,9900 | 7.236.757 |
| 15 nov 2021 | 5,3500 | 5,3500 | 5,1700 | 5,2300 | 5,2300 | 3.248.074 |
| 12 nov 2021 | 5,2800 | 5,3400 | 5,2500 | 5,3300 | 5,3300 | 5.160.840 |
| 11 nov 2021 | 5,1800 | 5,3000 | 5,1200 | 5,2700 | 5,2700 | 4.451.860 |
| 10 nov 2021 | 5,2100 | 5,2300 | 5,0800 | 5,2000 | 5,2000 | 1.860.834 |
| 09 nov 2021 | 5,2100 | 5,2600 | 5,1900 | 5,2100 | 5,2100 | 1.460.020 |
| 08 nov 2021 | 5,2000 | 5,2300 | 5,1600 | 5,2200 | 5,2200 | 2.150.400 |
| 05 nov 2021 | 5,1900 | 5,2600 | 5,1500 | 5,1600 | 5,1600 | 3.268.750 |
| 04 nov 2021 | 5,1200 | 5,2400 | 5,1000 | 5,1900 | 5,1900 | 4.132.720 |
| 03 nov 2021 | 5,1000 | 5,1100 | 5,0500 | 5,0900 | 5,0900 | 1.424.900 |
| 02 nov 2021 | 5,1500 | 5,2400 | 4,9900 | 5,1300 | 5,1300 | 3.143.333 |
| 01 nov 2021 | 5,0500 | 5,2600 | 5,0500 | 5,1600 | 5,1600 | 5.243.633 |
| 29 oct 2021 | 4,8700 | 5,0300 | 4,8300 | 5,0200 | 5,0200 | 1.822.080 |
| 28 oct 2021 | 5,0800 | 5,0800 | 4,8300 | 4,8500 | 4,8500 | 3.446.159 |
| 27 oct 2021 | 5,1400 | 5,1600 | 5,0700 | 5,0900 | 5,0900 | 2.759.440 |
| 26 oct 2021 | 5,1900 | 5,2000 | 5,1200 | 5,1200 | 5,1200 | 2.885.069 |
| 25 oct 2021 | 5,1000 | 5,1900 | 5,0800 | 5,1700 | 5,1700 | 1.927.959 |
| 22 oct 2021 | 5,0800 | 5,1900 | 5,0700 | 5,1400 | 5,1400 | 2.775.829 |
| 21 oct 2021 | 5,1300 | 5,1500 | 5,0700 | 5,0800 | 5,0800 | 1.467.598 |
| 20 oct 2021 | 4,9700 | 5,2000 | 4,9600 | 5,1300 | 5,1300 | 6.169.623 |
| 19 oct 2021 | 4,9500 | 5,0000 | 4,9400 | 4,9700 | 4,9700 | 823.481 |
| 18 oct 2021 | 4,9000 | 5,0200 | 4,9000 | 4,9400 | 4,9400 | 1.751.385 |
| 15 oct 2021 | 4,9200 | 4,9600 | 4,8500 | 4,8900 | 4,8900 | 1.695.094 |
| 14 oct 2021 | 4,9800 | 4,9900 | 4,8700 | 4,9200 | 4,9200 | 1.080.460 |
| 13 oct 2021 | 4,9100 | 5,0200 | 4,9000 | 4,9600 | 4,9600 | 2.538.414 |
| 12 oct 2021 | 5,0100 | 5,0300 | 4,8900 | 4,9200 | 4,9200 | 2.989.120 |
| 11 oct 2021 | 4,9700 | 5,0400 | 4,9200 | 4,9900 | 4,9900 | 1.632.205 |
| 08 oct 2021 | 4,7700 | 5,0000 | 4,7700 | 4,9700 | 4,9700 | 3.214.623 |
| 30 sept 2021 | 4,6900 | 4,7500 | 4,6800 | 4,7500 | 4,7500 | 967.701 |
| 29 sept 2021 | 4,6800 | 4,7300 | 4,6400 | 4,7100 | 4,7100 | 892.063 |
| 28 sept 2021 | 4,6800 | 4,7100 | 4,6600 | 4,6900 | 4,6900 | 614.980 |
| 27 sept 2021 | 4,7600 | 4,8200 | 4,7000 | 4,7000 | 4,7000 | 1.738.280 |
| 24 sept 2021 | 4,8100 | 4,8200 | 4,7200 | 4,7500 | 4,7500 | 1.329.451 |
| 23 sept 2021 | 4,7700 | 4,8300 | 4,7000 | 4,8100 | 4,8100 | 1.975.277 |
| 22 sept 2021 | 4,7800 | 4,7800 | 4,6800 | 4,7100 | 4,7100 | 1.591.609 |
| 17 sept 2021 | 4,7900 | 4,8800 | 4,7300 | 4,8200 | 4,8200 | 3.270.088 |
| 16 sept 2021 | 4,9500 | 4,9500 | 4,7200 | 4,7800 | 4,7800 | 5.396.657 |
| 15 sept 2021 | 5,0700 | 5,0900 | 4,9400 | 4,9600 | 4,9600 | 3.197.780 |
| 14 sept 2021 | 5,1200 | 5,1700 | 5,0500 | 5,0700 | 5,0700 | 2.331.220 |
| 13 sept 2021 | 5,1500 | 5,2000 | 5,0800 | 5,1200 | 5,1200 | 2.621.388 |
| 10 sept 2021 | 5,2300 | 5,2500 | 5,1600 | 5,1700 | 5,1700 | 2.197.318 |
| 09 sept 2021 | 5,2600 | 5,3100 | 5,1600 | 5,2100 | 5,2100 | 2.697.033 |
| 08 sept 2021 | 5,2900 | 5,3200 | 5,2300 | 5,2600 | 5,2600 | 2.849.788 |
| 07 sept 2021 | 5,2500 | 5,3400 | 5,1900 | 5,3000 | 5,3000 | 2.667.616 |
| 06 sept 2021 | 5,1100 | 5,2500 | 5,1100 | 5,2300 | 5,2300 | 2.255.841 |
| 03 sept 2021 | 5,2200 | 5,2200 | 5,0900 | 5,1000 | 5,1000 | 3.097.624 |
| 02 sept 2021 | 5,1000 | 5,2400 | 5,0700 | 5,2200 | 5,2200 | 2.984.657 |
| 01 sept 2021 | 5,1900 | 5,2600 | 5,0600 | 5,0700 | 5,0700 | 4.512.229 |
| 31 ago 2021 | 5,4800 | 5,4800 | 5,2000 | 5,2500 | 5,2500 | 4.926.661 |
| 30 ago 2021 | 5,5200 | 5,5500 | 5,4600 | 5,5000 | 5,5000 | 2.982.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
