Mercados españoles cerrados
S&P 500
4.144,44 -0,75 (-0,02%) Nasdaq
12.666,42 +8,86 (+0,07%) NIKKEI 225
28.249,24 +73,37 (+0,26%) Dólar/Euro
1,0200 +0,0012 (+0,12%) Petróleo Brent
96,01 +1,09 (+1,15%) BTC-EUR
23.473,32 +636,54 (+2,79%)
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
Intervalo de fechas:
09 ago 2021 - 09 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 ago 2022 | 4,7800 | 5,0100 | 4,7400 | 4,9900 | 4,9900 | 9.557.634 |
| 05 ago 2022 | 4,8500 | 4,8800 | 4,6400 | 4,7700 | 4,7700 | 10.973.400 |
| 04 ago 2022 | 4,9100 | 4,9800 | 4,6400 | 4,8200 | 4,8200 | 23.280.966 |
| 03 ago 2022 | 5,2400 | 5,4500 | 4,8300 | 4,8600 | 4,8600 | 23.622.012 |
| 02 ago 2022 | 5,3400 | 5,3400 | 5,0800 | 5,1900 | 5,1900 | 28.526.907 |
| 01 ago 2022 | 5,0600 | 5,4500 | 4,9700 | 5,4400 | 5,4400 | 25.339.951 |
| 29 jul 2022 | 4,7300 | 5,0100 | 4,7100 | 4,9900 | 4,9900 | 20.540.613 |
| 28 jul 2022 | 4,5900 | 4,7300 | 4,5700 | 4,7000 | 4,7000 | 17.843.251 |
| 27 jul 2022 | 4,4100 | 4,6100 | 4,3800 | 4,5400 | 4,5400 | 11.690.950 |
| 26 jul 2022 | 4,3800 | 4,4400 | 4,3700 | 4,4100 | 4,4100 | 5.757.941 |
| 25 jul 2022 | 4,4200 | 4,5200 | 4,2900 | 4,3500 | 4,3500 | 11.244.008 |
| 22 jul 2022 | 4,2100 | 4,5200 | 4,2100 | 4,4300 | 4,4300 | 18.793.977 |
| 21 jul 2022 | 4,1400 | 4,2300 | 4,1000 | 4,2100 | 4,2100 | 9.222.256 |
| 20 jul 2022 | 4,1300 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 3.973.936 |
| 19 jul 2022 | 4,0800 | 4,1600 | 4,0600 | 4,1300 | 4,1300 | 9.133.870 |
| 18 jul 2022 | 4,0600 | 4,1000 | 4,0400 | 4,0700 | 4,0700 | 6.645.868 |
| 15 jul 2022 | 3,9300 | 4,1200 | 3,9300 | 4,0200 | 4,0200 | 16.700.806 |
| 14 jul 2022 | 3,9200 | 3,9900 | 3,9100 | 3,9400 | 3,9400 | 5.186.088 |
| 13 jul 2022 | 3,8500 | 3,9800 | 3,8500 | 3,9400 | 3,9400 | 7.199.870 |
| 12 jul 2022 | 3,9000 | 3,9400 | 3,8300 | 3,8500 | 3,8500 | 7.373.547 |
| 11 jul 2022 | 3,9600 | 3,9600 | 3,8300 | 3,9000 | 3,9000 | 6.993.876 |
| 08 jul 2022 | 4,0800 | 4,0800 | 3,9400 | 3,9600 | 3,9600 | 10.125.450 |
| 07 jul 2022 | 3,9200 | 4,1300 | 3,9100 | 4,0700 | 4,0700 | 15.668.263 |
| 06 jul 2022 | 3,8900 | 3,9800 | 3,8700 | 3,9100 | 3,9100 | 8.672.095 |
| 05 jul 2022 | 3,9900 | 4,0400 | 3,9000 | 3,9200 | 3,9200 | 7.419.828 |
| 04 jul 2022 | 3,9500 | 4,0200 | 3,8800 | 3,9900 | 3,9900 | 8.735.892 |
| 01 jul 2022 | 3,8800 | 4,0300 | 3,7800 | 3,9700 | 3,9700 | 14.980.372 |
| 30 jun 2022 | 4,0600 | 4,1600 | 3,8700 | 3,8900 | 3,8900 | 37.637.465 |
| 29 jun 2022 | 4,5800 | 4,6500 | 4,1200 | 4,1200 | 4,1200 | 25.298.821 |
| 28 jun 2022 | 4,3100 | 4,5900 | 4,2600 | 4,5800 | 4,5800 | 19.418.423 |
| 27 jun 2022 | 4,1400 | 4,3800 | 4,1000 | 4,3200 | 4,3200 | 19.848.729 |
| 27 jun 2022 | 0.272546 Dividendo | |||||
| 27 jun 2022 | 1:1 Split de acciones | |||||
| 24 jun 2022 | 4,3077 | 4,3231 | 4,1538 | 4,2077 | 3,9351 | 13.616.047 |
| 23 jun 2022 | 4,1154 | 4,3231 | 4,1154 | 4,2769 | 3,9999 | 21.760.936 |
| 22 jun 2022 | 4,0000 | 4,1308 | 3,9385 | 4,0846 | 3,8200 | 14.435.341 |
| 21 jun 2022 | 3,8000 | 3,9692 | 3,7923 | 3,9692 | 3,7121 | 15.778.313 |
| 20 jun 2022 | 3,7923 | 3,8308 | 3,7538 | 3,8000 | 3,5539 | 8.480.293 |
| 17 jun 2022 | 3,7385 | 3,8154 | 3,7077 | 3,7385 | 3,4963 | 8.086.211 |
| 16 jun 2022 | 3,7846 | 3,9000 | 3,7385 | 3,7615 | 3,5179 | 10.727.122 |
| 15 jun 2022 | 3,9692 | 4,0308 | 3,7846 | 3,7923 | 3,5467 | 17.656.652 |
| 14 jun 2022 | 3,8077 | 3,9615 | 3,7846 | 3,9538 | 3,6977 | 13.802.690 |
| 13 jun 2022 | 3,6462 | 3,8846 | 3,6462 | 3,8308 | 3,5826 | 14.246.653 |
| 10 jun 2022 | 3,4692 | 3,7000 | 3,4615 | 3,6846 | 3,4460 | 8.777.251 |
| 09 jun 2022 | 3,5615 | 3,5692 | 3,4846 | 3,5154 | 3,2877 | 3.970.886 |
| 08 jun 2022 | 3,4462 | 3,5769 | 3,4231 | 3,5462 | 3,3165 | 9.488.971 |
| 07 jun 2022 | 3,4538 | 3,4846 | 3,4154 | 3,4385 | 3,2157 | 4.530.050 |
| 06 jun 2022 | 3,3846 | 3,4769 | 3,3769 | 3,4692 | 3,2445 | 7.799.981 |
| 02 jun 2022 | 3,2462 | 3,4231 | 3,2308 | 3,4000 | 3,1798 | 15.263.609 |
| 01 jun 2022 | 3,2385 | 3,2923 | 3,2154 | 3,2615 | 3,0503 | 7.428.720 |
| 31 may 2022 | 3,2846 | 3,2846 | 3,1846 | 3,1923 | 2,9855 | 6.462.419 |
| 30 may 2022 | 3,2923 | 3,3077 | 3,2538 | 3,2923 | 3,0791 | 3.181.729 |
| 27 may 2022 | 3,2462 | 3,3077 | 3,2462 | 3,2846 | 3,0719 | 4.586.639 |
| 26 may 2022 | 3,2769 | 3,2769 | 3,2231 | 3,2385 | 3,0287 | 4.131.400 |
| 25 may 2022 | 3,1769 | 3,2923 | 3,1462 | 3,2923 | 3,0791 | 7.862.426 |
| 24 may 2022 | 3,2615 | 3,3308 | 3,1923 | 3,2000 | 2,9927 | 8.185.372 |
| 23 may 2022 | 3,1769 | 3,2231 | 3,1538 | 3,2154 | 3,0071 | 3.806.462 |
| 20 may 2022 | 3,1538 | 3,1846 | 3,1308 | 3,1538 | 2,9496 | 4.907.136 |
| 19 may 2022 | 3,1385 | 3,2000 | 3,1077 | 3,1615 | 2,9568 | 8.439.011 |
| 18 may 2022 | 3,2538 | 3,3385 | 3,2154 | 3,2154 | 3,0071 | 7.669.298 |
| 17 may 2022 | 3,1538 | 3,3000 | 3,1462 | 3,2538 | 3,0431 | 7.693.387 |
| 16 may 2022 | 3,2154 | 3,2154 | 3,1385 | 3,1615 | 2,9568 | 6.336.964 |
| 13 may 2022 | 3,1000 | 3,2077 | 3,0769 | 3,2000 | 2,9927 | 11.037.999 |
| 12 may 2022 | 3,0846 | 3,1308 | 3,0615 | 3,0769 | 2,8776 | 4.644.536 |
| 11 may 2022 | 2,9385 | 3,1846 | 2,9385 | 3,1154 | 2,9136 | 11.233.969 |
| 10 may 2022 | 2,9154 | 2,9846 | 2,8692 | 2,9385 | 2,7481 | 5.060.515 |
| 09 may 2022 | 2,9923 | 3,0308 | 2,9538 | 2,9615 | 2,7697 | 4.519.091 |
| 06 may 2022 | 3,0231 | 3,0692 | 2,9615 | 3,0308 | 2,8345 | 10.164.372 |
| 05 may 2022 | 3,0385 | 3,1077 | 2,9385 | 3,0692 | 2,8704 | 17.355.029 |
| 29 abr 2022 | 2,8385 | 2,8385 | 2,8385 | 2,8385 | 2,6546 | 2.519.972 |
| 28 abr 2022 | 2,5462 | 2,6154 | 2,5385 | 2,5769 | 2,4100 | 5.631.505 |
| 27 abr 2022 | 2,4769 | 2,5308 | 2,4000 | 2,5077 | 2,3453 | 2.592.291 |
| 26 abr 2022 | 2,5462 | 2,5615 | 2,4769 | 2,4846 | 2,3237 | 2.857.593 |
| 25 abr 2022 | 2,6231 | 2,6231 | 2,5000 | 2,5154 | 2,3525 | 3.379.792 |
| 22 abr 2022 | 2,5846 | 2,6846 | 2,5769 | 2,6462 | 2,4748 | 2.657.382 |
| 21 abr 2022 | 2,6769 | 2,6846 | 2,5846 | 2,5923 | 2,4244 | 3.544.650 |
| 20 abr 2022 | 2,6154 | 2,7308 | 2,6000 | 2,7000 | 2,5251 | 4.706.869 |
| 19 abr 2022 | 2,5846 | 2,6538 | 2,5846 | 2,6154 | 2,4460 | 2.480.878 |
| 18 abr 2022 | 2,4923 | 2,6231 | 2,4923 | 2,6231 | 2,4532 | 4.828.357 |
| 15 abr 2022 | 2,4538 | 2,5000 | 2,4462 | 2,4846 | 2,3237 | 1.547.904 |
| 14 abr 2022 | 2,4154 | 2,4923 | 2,4154 | 2,4769 | 2,3165 | 4.630.373 |
| 13 abr 2022 | 2,4077 | 2,4077 | 2,3615 | 2,3846 | 2,2302 | 2.338.194 |
| 12 abr 2022 | 2,3462 | 2,4154 | 2,3385 | 2,4154 | 2,2589 | 2.436.733 |
| 11 abr 2022 | 2,4000 | 2,4000 | 2,3462 | 2,3615 | 2,2086 | 1.654.589 |
| 08 abr 2022 | 2,3769 | 2,4000 | 2,3538 | 2,4000 | 2,2445 | 2.077.429 |
| 07 abr 2022 | 2,3846 | 2,3923 | 2,3615 | 2,3692 | 2,2158 | 1.588.098 |
| 06 abr 2022 | 2,3462 | 2,3923 | 2,3385 | 2,3846 | 2,2302 | 2.142.309 |
| 01 abr 2022 | 2,3308 | 2,3846 | 2,3154 | 2,3769 | 2,2230 | 2.065.102 |
| 31 mar 2022 | 2,4000 | 2,4000 | 2,3154 | 2,3385 | 2,1870 | 5.460.800 |
| 30 mar 2022 | 2,3846 | 2,4154 | 2,3692 | 2,4077 | 2,2517 | 3.130.452 |
| 29 mar 2022 | 2,4000 | 2,4154 | 2,3692 | 2,3769 | 2,2230 | 1.684.072 |
| 28 mar 2022 | 2,3769 | 2,4000 | 2,3231 | 2,3846 | 2,2302 | 2.570.426 |
| 25 mar 2022 | 2,4308 | 2,4308 | 2,3692 | 2,3846 | 2,2302 | 1.600.859 |
| 24 mar 2022 | 2,4538 | 2,4538 | 2,4000 | 2,4231 | 2,2661 | 1.947.549 |
| 23 mar 2022 | 2,4769 | 2,4846 | 2,4308 | 2,4692 | 2,3093 | 1.140.362 |
| 22 mar 2022 | 2,5462 | 2,5615 | 2,3154 | 2,4769 | 2,3165 | 4.519.040 |
| 21 mar 2022 | 2,5000 | 2,5692 | 2,5000 | 2,5538 | 2,3884 | 2.777.508 |
| 18 mar 2022 | 2,4538 | 2,5077 | 2,4231 | 2,5077 | 2,3453 | 3.326.650 |
| 17 mar 2022 | 2,4385 | 2,5231 | 2,4077 | 2,4538 | 2,2949 | 5.118.103 |
| 16 mar 2022 | 2,3615 | 2,4308 | 2,2769 | 2,4077 | 2,2517 | 6.378.938 |
| *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.
