Mercados españoles cerrados
IBEX 35
8.484,50 +78,50 (+0,93%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dólar/Euro
1,0562 -0,0026 (-0,24%) Petróleo Brent
112,69 +0,65 (+0,58%) Oro
1.845,10 +3,90 (+0,21%) BTC-EUR
27.728,92 -1.202,99 (-4,16%)
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 |
|---|---|---|---|---|---|---|
| 20 may 2022 | 4,1000 | 4,1400 | 4,0700 | 4,1000 | 4,1000 | 3.774.720 |
| 19 may 2022 | 4,0800 | 4,1600 | 4,0400 | 4,1100 | 4,1100 | 6.491.547 |
| 18 may 2022 | 4,2300 | 4,3400 | 4,1800 | 4,1800 | 4,1800 | 5.899.460 |
| 17 may 2022 | 4,1000 | 4,2900 | 4,0900 | 4,2300 | 4,2300 | 5.917.990 |
| 16 may 2022 | 4,1800 | 4,1800 | 4,0800 | 4,1100 | 4,1100 | 4.874.588 |
| 13 may 2022 | 4,0300 | 4,1700 | 4,0000 | 4,1600 | 4,1600 | 8.490.769 |
| 12 may 2022 | 4,0100 | 4,0700 | 3,9800 | 4,0000 | 4,0000 | 3.572.720 |
| 11 may 2022 | 3,8200 | 4,1400 | 3,8200 | 4,0500 | 4,0500 | 8.641.515 |
| 10 may 2022 | 3,7900 | 3,8800 | 3,7300 | 3,8200 | 3,8200 | 3.892.704 |
| 09 may 2022 | 3,8900 | 3,9400 | 3,8400 | 3,8500 | 3,8500 | 3.476.224 |
| 06 may 2022 | 3,9300 | 3,9900 | 3,8500 | 3,9400 | 3,9400 | 7.818.748 |
| 05 may 2022 | 3,9500 | 4,0400 | 3,8200 | 3,9900 | 3,9900 | 13.350.023 |
| 29 abr 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1.938.440 |
| 28 abr 2022 | 3,3100 | 3,4000 | 3,3000 | 3,3500 | 3,3500 | 4.331.927 |
| 27 abr 2022 | 3,2200 | 3,2900 | 3,1200 | 3,2600 | 3,2600 | 1.994.070 |
| 26 abr 2022 | 3,3100 | 3,3300 | 3,2200 | 3,2300 | 3,2300 | 2.198.149 |
| 25 abr 2022 | 3,4100 | 3,4100 | 3,2500 | 3,2700 | 3,2700 | 2.599.840 |
| 22 abr 2022 | 3,3600 | 3,4900 | 3,3500 | 3,4400 | 3,4400 | 2.044.140 |
| 21 abr 2022 | 3,4800 | 3,4900 | 3,3600 | 3,3700 | 3,3700 | 2.726.654 |
| 20 abr 2022 | 3,4000 | 3,5500 | 3,3800 | 3,5100 | 3,5100 | 3.620.669 |
| 19 abr 2022 | 3,3600 | 3,4500 | 3,3600 | 3,4000 | 3,4000 | 1.908.368 |
| 18 abr 2022 | 3,2400 | 3,4100 | 3,2400 | 3,4100 | 3,4100 | 3.714.121 |
| 15 abr 2022 | 3,1900 | 3,2500 | 3,1800 | 3,2300 | 3,2300 | 1.190.696 |
| 14 abr 2022 | 3,1400 | 3,2400 | 3,1400 | 3,2200 | 3,2200 | 3.561.826 |
| 13 abr 2022 | 3,1300 | 3,1300 | 3,0700 | 3,1000 | 3,1000 | 1.798.611 |
| 12 abr 2022 | 3,0500 | 3,1400 | 3,0400 | 3,1400 | 3,1400 | 1.874.410 |
| 11 abr 2022 | 3,1200 | 3,1200 | 3,0500 | 3,0700 | 3,0700 | 1.272.761 |
| 08 abr 2022 | 3,0900 | 3,1200 | 3,0600 | 3,1200 | 3,1200 | 1.598.023 |
| 07 abr 2022 | 3,1000 | 3,1100 | 3,0700 | 3,0800 | 3,0800 | 1.221.614 |
| 06 abr 2022 | 3,0500 | 3,1100 | 3,0400 | 3,1000 | 3,1000 | 1.647.930 |
| 01 abr 2022 | 3,0300 | 3,1000 | 3,0100 | 3,0900 | 3,0900 | 1.588.540 |
| 31 mar 2022 | 3,1200 | 3,1200 | 3,0100 | 3,0400 | 3,0400 | 4.200.616 |
| 30 mar 2022 | 3,1000 | 3,1400 | 3,0800 | 3,1300 | 3,1300 | 2.408.040 |
| 29 mar 2022 | 3,1200 | 3,1400 | 3,0800 | 3,0900 | 3,0900 | 1.295.440 |
| 28 mar 2022 | 3,0900 | 3,1200 | 3,0200 | 3,1000 | 3,1000 | 1.977.251 |
| 25 mar 2022 | 3,1600 | 3,1600 | 3,0800 | 3,1000 | 3,1000 | 1.231.430 |
| 24 mar 2022 | 3,1900 | 3,1900 | 3,1200 | 3,1500 | 3,1500 | 1.498.115 |
| 23 mar 2022 | 3,2200 | 3,2300 | 3,1600 | 3,2100 | 3,2100 | 877.202 |
| 22 mar 2022 | 3,3100 | 3,3300 | 3,0100 | 3,2200 | 3,2200 | 3.476.185 |
| 21 mar 2022 | 3,2500 | 3,3400 | 3,2500 | 3,3200 | 3,3200 | 2.136.545 |
| 18 mar 2022 | 3,1900 | 3,2600 | 3,1500 | 3,2600 | 3,2600 | 2.558.962 |
| 17 mar 2022 | 3,1700 | 3,2800 | 3,1300 | 3,1900 | 3,1900 | 3.937.003 |
| 16 mar 2022 | 3,0700 | 3,1600 | 2,9600 | 3,1300 | 3,1300 | 4.906.876 |
| 15 mar 2022 | 3,2000 | 3,2000 | 2,9700 | 3,0000 | 3,0000 | 4.429.853 |
| 14 mar 2022 | 3,2900 | 3,3000 | 3,1800 | 3,2100 | 3,2100 | 1.850.200 |
| 11 mar 2022 | 3,2700 | 3,3400 | 3,1100 | 3,3200 | 3,3200 | 2.264.717 |
| 10 mar 2022 | 3,4000 | 3,4100 | 3,3200 | 3,3300 | 3,3300 | 1.805.200 |
| 09 mar 2022 | 3,4700 | 3,4800 | 3,2800 | 3,3200 | 3,3200 | 4.174.729 |
| 08 mar 2022 | 3,5200 | 3,5700 | 3,4300 | 3,4500 | 3,4500 | 2.702.848 |
| 07 mar 2022 | 3,6100 | 3,6100 | 3,5200 | 3,5500 | 3,5500 | 1.813.731 |
| 04 mar 2022 | 3,6700 | 3,6700 | 3,6100 | 3,6200 | 3,6200 | 1.526.677 |
| 03 mar 2022 | 3,7000 | 3,7000 | 3,6600 | 3,6800 | 3,6800 | 1.072.999 |
| 02 mar 2022 | 3,6900 | 3,6900 | 3,6700 | 3,6800 | 3,6800 | 1.206.825 |
| 01 mar 2022 | 3,6500 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 1.387.809 |
| 28 feb 2022 | 3,6500 | 3,6900 | 3,6200 | 3,6200 | 3,6200 | 2.037.440 |
| 25 feb 2022 | 3,6100 | 3,7100 | 3,6100 | 3,6600 | 3,6600 | 2.384.000 |
| 24 feb 2022 | 3,7400 | 3,7700 | 3,5000 | 3,5900 | 3,5900 | 4.320.652 |
| 23 feb 2022 | 3,7300 | 3,7700 | 3,7200 | 3,7400 | 3,7400 | 3.400.110 |
| 22 feb 2022 | 3,7300 | 3,7300 | 3,6900 | 3,7100 | 3,7100 | 687.536 |
| 21 feb 2022 | 3,7300 | 3,7600 | 3,7100 | 3,7300 | 3,7300 | 962.120 |
| 18 feb 2022 | 3,7800 | 3,7900 | 3,7300 | 3,7400 | 3,7400 | 2.022.980 |
| 17 feb 2022 | 3,7400 | 3,8000 | 3,7300 | 3,7900 | 3,7900 | 1.605.420 |
| 16 feb 2022 | 3,7400 | 3,7700 | 3,7000 | 3,7500 | 3,7500 | 1.229.940 |
| 15 feb 2022 | 3,7000 | 3,7400 | 3,6700 | 3,7200 | 3,7200 | 1.734.560 |
| 14 feb 2022 | 3,7100 | 3,7100 | 3,6400 | 3,6800 | 3,6800 | 2.223.394 |
| 11 feb 2022 | 3,8400 | 3,8400 | 3,6100 | 3,7200 | 3,7200 | 5.306.007 |
| 10 feb 2022 | 3,8500 | 3,9000 | 3,7900 | 3,8400 | 3,8400 | 4.004.235 |
| 09 feb 2022 | 3,7800 | 3,8500 | 3,7400 | 3,8300 | 3,8300 | 4.823.374 |
| 08 feb 2022 | 3,8000 | 3,8200 | 3,6900 | 3,7700 | 3,7700 | 4.876.920 |
| 07 feb 2022 | 3,9700 | 4,0300 | 3,7900 | 3,7900 | 3,7900 | 4.501.564 |
| 28 ene 2022 | 4,0000 | 4,0200 | 3,9100 | 3,9300 | 3,9300 | 2.000.820 |
| 27 ene 2022 | 4,0200 | 4,0300 | 3,9900 | 3,9900 | 3,9900 | 1.488.490 |
| 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 |
| *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.
