Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.824,67 +133,22 (+0,22%)
Guangzhou Baiyun International Airport Company Limited (600004.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9,84 | 10,10 | 9,84 | 10,06 | 10,06 | 15.670.278 |
| 13 jun 2024 | 10,09 | 10,10 | 9,85 | 9,90 | 9,90 | 26.041.920 |
| 12 jun 2024 | 10,13 | 10,15 | 10,05 | 10,08 | 10,08 | 11.792.350 |
| 11 jun 2024 | 10,25 | 10,25 | 10,11 | 10,14 | 10,14 | 7.907.388 |
| 07 jun 2024 | 10,16 | 10,23 | 10,12 | 10,23 | 10,23 | 8.744.400 |
| 06 jun 2024 | 10,21 | 10,26 | 10,10 | 10,12 | 10,12 | 11.501.926 |
| 05 jun 2024 | 10,30 | 10,35 | 10,19 | 10,21 | 10,21 | 12.928.170 |
| 04 jun 2024 | 10,07 | 10,30 | 10,05 | 10,28 | 10,28 | 19.028.783 |
| 03 jun 2024 | 10,14 | 10,19 | 10,04 | 10,08 | 10,08 | 13.337.245 |
| 31 may 2024 | 10,12 | 10,18 | 10,11 | 10,14 | 10,14 | 10.540.486 |
| 30 may 2024 | 10,12 | 10,19 | 10,08 | 10,10 | 10,10 | 11.800.734 |
| 29 may 2024 | 10,15 | 10,19 | 10,12 | 10,15 | 10,15 | 10.537.331 |
| 28 may 2024 | 10,20 | 10,22 | 10,14 | 10,15 | 10,15 | 10.471.734 |
| 27 may 2024 | 10,18 | 10,25 | 10,14 | 10,23 | 10,23 | 11.407.700 |
| 24 may 2024 | 10,28 | 10,33 | 10,18 | 10,18 | 10,18 | 16.425.500 |
| 23 may 2024 | 10,49 | 10,51 | 10,26 | 10,28 | 10,28 | 17.681.900 |
| 22 may 2024 | 10,38 | 10,54 | 10,37 | 10,49 | 10,49 | 20.443.800 |
| 21 may 2024 | 10,41 | 10,45 | 10,36 | 10,38 | 10,38 | 13.512.300 |
| 20 may 2024 | 10,40 | 10,48 | 10,37 | 10,43 | 10,43 | 23.424.825 |
| 17 may 2024 | 10,18 | 10,36 | 10,16 | 10,36 | 10,36 | 18.207.965 |
| 16 may 2024 | 10,23 | 10,27 | 10,15 | 10,17 | 10,17 | 15.625.600 |
| 15 may 2024 | 10,29 | 10,30 | 10,22 | 10,23 | 10,23 | 8.342.300 |
| 14 may 2024 | 10,28 | 10,32 | 10,25 | 10,28 | 10,28 | 9.119.187 |
| 13 may 2024 | 10,25 | 10,35 | 10,18 | 10,30 | 10,30 | 14.841.984 |
| 10 may 2024 | 10,37 | 10,40 | 10,25 | 10,29 | 10,29 | 18.070.754 |
| 09 may 2024 | 10,30 | 10,39 | 10,29 | 10,36 | 10,36 | 13.023.000 |
| 08 may 2024 | 10,34 | 10,39 | 10,30 | 10,31 | 10,31 | 13.684.100 |
| 07 may 2024 | 10,47 | 10,49 | 10,35 | 10,42 | 10,42 | 17.230.110 |
| 06 may 2024 | 10,43 | 10,52 | 10,37 | 10,45 | 10,45 | 26.397.356 |
| 30 abr 2024 | 10,52 | 10,52 | 10,27 | 10,35 | 10,35 | 32.219.068 |
| 29 abr 2024 | 10,58 | 10,58 | 10,32 | 10,53 | 10,53 | 36.631.688 |
| 26 abr 2024 | 10,49 | 10,59 | 10,42 | 10,58 | 10,58 | 27.587.601 |
| 25 abr 2024 | 10,28 | 10,58 | 10,24 | 10,51 | 10,51 | 25.916.336 |
| 24 abr 2024 | 10,24 | 10,31 | 10,18 | 10,31 | 10,31 | 12.559.318 |
| 23 abr 2024 | 10,39 | 10,40 | 10,20 | 10,24 | 10,24 | 15.073.400 |
| 22 abr 2024 | 10,27 | 10,40 | 10,23 | 10,39 | 10,39 | 18.836.185 |
| 19 abr 2024 | 10,31 | 10,38 | 10,20 | 10,27 | 10,27 | 18.176.461 |
| 18 abr 2024 | 10,30 | 10,43 | 10,25 | 10,36 | 10,36 | 21.918.274 |
| 17 abr 2024 | 10,09 | 10,33 | 10,09 | 10,33 | 10,33 | 22.240.191 |
| 16 abr 2024 | 10,24 | 10,38 | 10,07 | 10,09 | 10,09 | 28.409.146 |
| 15 abr 2024 | 10,03 | 10,27 | 9,96 | 10,24 | 10,24 | 23.383.279 |
| 12 abr 2024 | 10,16 | 10,24 | 10,03 | 10,05 | 10,05 | 11.688.156 |
| 11 abr 2024 | 10,11 | 10,24 | 10,05 | 10,18 | 10,18 | 11.554.271 |
| 10 abr 2024 | 10,16 | 10,21 | 10,08 | 10,16 | 10,16 | 13.704.332 |
| 09 abr 2024 | 10,15 | 10,24 | 10,12 | 10,17 | 10,17 | 12.999.200 |
| 08 abr 2024 | 10,27 | 10,28 | 10,11 | 10,12 | 10,12 | 15.699.262 |
| 03 abr 2024 | 10,32 | 10,35 | 10,20 | 10,30 | 10,30 | 13.532.817 |
| 02 abr 2024 | 10,36 | 10,41 | 10,26 | 10,33 | 10,33 | 13.285.276 |
| 01 abr 2024 | 10,09 | 10,38 | 10,08 | 10,36 | 10,36 | 19.504.458 |
| 29 mar 2024 | 10,07 | 10,08 | 9,98 | 10,08 | 10,08 | 5.335.269 |
| 28 mar 2024 | 9,89 | 10,10 | 9,87 | 10,07 | 10,07 | 13.123.950 |
| 27 mar 2024 | 10,01 | 10,06 | 9,89 | 9,89 | 9,89 | 11.664.700 |
| 26 mar 2024 | 10,00 | 10,03 | 9,92 | 10,01 | 10,01 | 14.510.025 |
| 25 mar 2024 | 10,12 | 10,15 | 10,00 | 10,01 | 10,01 | 18.072.329 |
| 22 mar 2024 | 10,33 | 10,37 | 10,14 | 10,16 | 10,16 | 16.579.183 |
| 21 mar 2024 | 10,42 | 10,45 | 10,30 | 10,39 | 10,39 | 16.092.423 |
| 20 mar 2024 | 10,37 | 10,45 | 10,37 | 10,42 | 10,42 | 10.594.257 |
| 19 mar 2024 | 10,53 | 10,54 | 10,38 | 10,39 | 10,39 | 15.326.311 |
| 18 mar 2024 | 10,44 | 10,65 | 10,43 | 10,54 | 10,54 | 18.366.643 |
| 15 mar 2024 | 10,40 | 10,49 | 10,33 | 10,45 | 10,45 | 19.226.791 |
| 14 mar 2024 | 10,19 | 10,45 | 10,18 | 10,40 | 10,40 | 26.728.682 |
| 13 mar 2024 | 10,38 | 10,42 | 10,20 | 10,20 | 10,20 | 21.538.872 |
| 12 mar 2024 | 10,28 | 10,43 | 10,18 | 10,41 | 10,41 | 27.676.429 |
| 11 mar 2024 | 10,10 | 10,28 | 10,06 | 10,26 | 10,26 | 21.698.649 |
| 08 mar 2024 | 10,14 | 10,19 | 10,02 | 10,12 | 10,12 | 18.578.340 |
| 07 mar 2024 | 10,25 | 10,34 | 10,14 | 10,15 | 10,15 | 31.049.391 |
| 06 mar 2024 | 10,08 | 10,28 | 10,07 | 10,20 | 10,20 | 33.100.782 |
| 05 mar 2024 | 10,03 | 10,05 | 9,95 | 10,01 | 10,01 | 17.161.182 |
| 04 mar 2024 | 10,04 | 10,09 | 10,00 | 10,07 | 10,07 | 16.003.774 |
| 01 mar 2024 | 10,12 | 10,13 | 10,01 | 10,07 | 10,07 | 14.995.302 |
| 29 feb 2024 | 9,97 | 10,13 | 9,96 | 10,13 | 10,13 | 21.231.916 |
| 28 feb 2024 | 10,13 | 10,28 | 10,01 | 10,01 | 10,01 | 25.846.177 |
| 27 feb 2024 | 10,05 | 10,13 | 9,99 | 10,13 | 10,13 | 16.690.509 |
| 26 feb 2024 | 10,10 | 10,15 | 9,99 | 10,03 | 10,03 | 21.080.179 |
| 23 feb 2024 | 10,20 | 10,25 | 10,01 | 10,11 | 10,11 | 20.674.380 |
| 22 feb 2024 | 10,10 | 10,22 | 10,07 | 10,19 | 10,19 | 15.952.952 |
| 21 feb 2024 | 10,02 | 10,33 | 9,98 | 10,13 | 10,13 | 22.688.901 |
| 20 feb 2024 | 10,07 | 10,08 | 9,96 | 10,05 | 10,05 | 15.032.428 |
| 19 feb 2024 | 10,35 | 10,39 | 9,99 | 10,10 | 10,10 | 27.381.370 |
| 08 feb 2024 | 10,12 | 10,59 | 10,12 | 10,19 | 10,19 | 41.530.017 |
| 07 feb 2024 | 9,74 | 10,06 | 9,67 | 10,06 | 10,06 | 41.624.326 |
| 06 feb 2024 | 9,17 | 9,74 | 9,09 | 9,74 | 9,74 | 29.169.181 |
| 05 feb 2024 | 9,19 | 9,38 | 8,99 | 9,29 | 9,29 | 29.585.363 |
| 02 feb 2024 | 9,26 | 9,48 | 9,02 | 9,28 | 9,28 | 26.092.800 |
| 01 feb 2024 | 9,38 | 9,45 | 9,16 | 9,28 | 9,28 | 18.317.906 |
| 31 ene 2024 | 9,42 | 9,56 | 9,32 | 9,41 | 9,41 | 22.951.805 |
| 30 ene 2024 | 9,74 | 9,79 | 9,48 | 9,48 | 9,48 | 23.244.916 |
| 29 ene 2024 | 9,78 | 10,08 | 9,73 | 9,83 | 9,83 | 37.679.844 |
| 26 ene 2024 | 9,70 | 9,85 | 9,63 | 9,74 | 9,74 | 27.555.031 |
| 25 ene 2024 | 9,47 | 9,69 | 9,38 | 9,69 | 9,69 | 29.258.394 |
| 24 ene 2024 | 9,36 | 9,49 | 9,11 | 9,47 | 9,47 | 23.802.949 |
| 23 ene 2024 | 9,27 | 9,33 | 9,09 | 9,30 | 9,30 | 19.070.535 |
| 22 ene 2024 | 9,57 | 9,58 | 9,19 | 9,23 | 9,23 | 24.143.780 |
| 19 ene 2024 | 9,67 | 9,74 | 9,55 | 9,64 | 9,64 | 15.442.120 |
| 18 ene 2024 | 9,63 | 9,74 | 9,41 | 9,72 | 9,72 | 27.990.137 |
| 17 ene 2024 | 9,90 | 9,93 | 9,65 | 9,67 | 9,67 | 25.503.088 |
| 16 ene 2024 | 9,48 | 9,91 | 9,43 | 9,89 | 9,89 | 44.390.436 |
| 15 ene 2024 | 9,42 | 9,60 | 9,36 | 9,49 | 9,49 | 23.057.279 |
| 12 ene 2024 | 9,28 | 9,42 | 9,26 | 9,34 | 9,34 | 13.285.004 |
| 11 ene 2024 | 9,13 | 9,32 | 9,12 | 9,29 | 9,29 | 13.097.140 |
| *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.