Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.521,04 +655,41 (+1,08%)
Shanghai International Airport Co., Ltd. (600009.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 35,65 | 36,40 | 35,59 | 36,39 | 36,39 | 10.708.436 |
| 16 may 2024 | 36,32 | 36,37 | 35,69 | 35,75 | 35,75 | 13.273.985 |
| 15 may 2024 | 36,71 | 36,73 | 36,29 | 36,30 | 36,30 | 10.193.853 |
| 14 may 2024 | 36,86 | 37,07 | 36,74 | 36,84 | 36,84 | 5.755.581 |
| 13 may 2024 | 36,82 | 37,14 | 36,51 | 36,94 | 36,94 | 7.304.876 |
| 10 may 2024 | 37,22 | 37,27 | 36,81 | 36,99 | 36,99 | 8.423.722 |
| 09 may 2024 | 37,15 | 37,35 | 37,10 | 37,19 | 37,19 | 7.717.820 |
| 08 may 2024 | 37,21 | 37,38 | 37,06 | 37,17 | 37,17 | 6.004.002 |
| 07 may 2024 | 37,56 | 37,56 | 36,96 | 37,30 | 37,30 | 11.908.968 |
| 06 may 2024 | 37,85 | 37,86 | 37,35 | 37,46 | 37,46 | 17.385.217 |
| 30 abr 2024 | 36,88 | 37,73 | 36,19 | 37,64 | 37,64 | 22.996.153 |
| 29 abr 2024 | 37,52 | 37,64 | 37,04 | 37,63 | 37,63 | 18.210.281 |
| 26 abr 2024 | 36,99 | 37,50 | 36,83 | 37,50 | 37,50 | 14.325.481 |
| 25 abr 2024 | 36,48 | 37,20 | 36,40 | 36,99 | 36,99 | 12.111.093 |
| 24 abr 2024 | 36,46 | 36,67 | 36,15 | 36,48 | 36,48 | 7.441.939 |
| 23 abr 2024 | 36,78 | 36,84 | 36,30 | 36,45 | 36,45 | 9.099.833 |
| 22 abr 2024 | 36,30 | 36,85 | 36,25 | 36,78 | 36,78 | 8.515.474 |
| 19 abr 2024 | 36,66 | 36,66 | 36,11 | 36,30 | 36,30 | 9.591.155 |
| 18 abr 2024 | 36,67 | 37,25 | 36,66 | 36,78 | 36,78 | 11.396.340 |
| 17 abr 2024 | 36,25 | 36,85 | 35,98 | 36,83 | 36,83 | 9.478.493 |
| 16 abr 2024 | 36,67 | 37,02 | 36,36 | 36,41 | 36,41 | 13.825.664 |
| 15 abr 2024 | 35,55 | 36,63 | 35,45 | 36,57 | 36,57 | 12.815.953 |
| 12 abr 2024 | 36,01 | 36,19 | 35,42 | 35,45 | 35,45 | 8.581.253 |
| 11 abr 2024 | 35,93 | 36,09 | 35,67 | 35,96 | 35,96 | 6.038.731 |
| 10 abr 2024 | 35,85 | 36,32 | 35,62 | 35,93 | 35,93 | 7.574.505 |
| 09 abr 2024 | 36,21 | 36,97 | 35,90 | 36,00 | 36,00 | 10.935.917 |
| 08 abr 2024 | 36,66 | 36,74 | 36,10 | 36,22 | 36,22 | 9.859.077 |
| 03 abr 2024 | 36,87 | 37,15 | 36,69 | 36,73 | 36,73 | 8.564.831 |
| 02 abr 2024 | 36,66 | 37,15 | 36,50 | 36,74 | 36,74 | 11.015.883 |
| 01 abr 2024 | 36,49 | 36,78 | 36,13 | 36,65 | 36,65 | 9.210.876 |
| 29 mar 2024 | 35,53 | 35,79 | 35,34 | 36,26 | 36,26 | 3.123.755 |
| 28 mar 2024 | 34,91 | 35,89 | 34,90 | 35,66 | 35,66 | 10.382.393 |
| 27 mar 2024 | 35,90 | 35,94 | 35,01 | 35,01 | 35,01 | 11.717.048 |
| 26 mar 2024 | 36,46 | 36,66 | 35,67 | 35,91 | 35,91 | 11.279.471 |
| 25 mar 2024 | 36,28 | 36,88 | 36,09 | 36,46 | 36,46 | 7.974.726 |
| 22 mar 2024 | 36,67 | 36,75 | 36,21 | 36,40 | 36,40 | 10.371.557 |
| 21 mar 2024 | 36,90 | 37,10 | 36,43 | 36,51 | 36,51 | 10.457.049 |
| 20 mar 2024 | 37,15 | 37,25 | 36,87 | 36,87 | 36,87 | 7.873.624 |
| 19 mar 2024 | 37,65 | 37,65 | 37,10 | 37,12 | 37,12 | 10.050.860 |
| 18 mar 2024 | 37,07 | 37,85 | 36,80 | 37,65 | 37,65 | 13.322.677 |
| 15 mar 2024 | 37,19 | 37,50 | 36,90 | 37,16 | 37,16 | 14.401.626 |
| 14 mar 2024 | 36,17 | 37,47 | 36,10 | 37,10 | 37,10 | 25.709.959 |
| 13 mar 2024 | 35,90 | 36,29 | 35,78 | 36,02 | 36,02 | 10.949.138 |
| 12 mar 2024 | 35,08 | 36,08 | 34,93 | 36,05 | 36,05 | 22.242.095 |
| 11 mar 2024 | 34,86 | 35,09 | 34,72 | 35,08 | 35,08 | 8.069.392 |
| 08 mar 2024 | 34,85 | 34,98 | 34,69 | 34,86 | 34,86 | 8.305.368 |
| 07 mar 2024 | 35,21 | 35,38 | 34,75 | 34,92 | 34,92 | 10.949.869 |
| 06 mar 2024 | 35,35 | 35,58 | 35,23 | 35,32 | 35,32 | 8.182.694 |
| 05 mar 2024 | 35,50 | 35,53 | 35,06 | 35,38 | 35,38 | 13.136.831 |
| 04 mar 2024 | 34,99 | 35,89 | 34,99 | 35,68 | 35,68 | 18.542.443 |
| 01 mar 2024 | 35,18 | 35,20 | 34,75 | 34,93 | 34,93 | 12.922.699 |
| 29 feb 2024 | 34,80 | 35,18 | 34,63 | 35,18 | 35,18 | 13.314.578 |
| 28 feb 2024 | 35,05 | 35,67 | 34,81 | 34,86 | 34,86 | 15.219.438 |
| 27 feb 2024 | 34,85 | 35,18 | 34,71 | 35,00 | 35,00 | 9.794.532 |
| 26 feb 2024 | 35,12 | 35,28 | 34,70 | 34,85 | 34,85 | 12.398.553 |
| 23 feb 2024 | 35,44 | 35,44 | 35,06 | 35,30 | 35,30 | 8.227.898 |
| 22 feb 2024 | 35,54 | 35,78 | 35,18 | 35,45 | 35,45 | 9.758.383 |
| 21 feb 2024 | 34,84 | 36,08 | 34,72 | 35,54 | 35,54 | 15.610.196 |
| 20 feb 2024 | 35,25 | 35,25 | 34,77 | 35,03 | 35,03 | 8.489.941 |
| 19 feb 2024 | 36,00 | 36,09 | 35,00 | 35,26 | 35,26 | 13.671.480 |
| 08 feb 2024 | 34,81 | 35,58 | 34,79 | 35,30 | 35,30 | 18.127.285 |
| 07 feb 2024 | 34,27 | 34,82 | 33,78 | 34,65 | 34,65 | 15.041.264 |
| 06 feb 2024 | 32,73 | 34,34 | 32,33 | 34,27 | 34,27 | 14.544.225 |
| 05 feb 2024 | 32,80 | 33,05 | 31,78 | 32,73 | 32,73 | 14.089.505 |
| 02 feb 2024 | 33,34 | 33,60 | 32,00 | 33,08 | 33,08 | 12.472.930 |
| 01 feb 2024 | 33,00 | 33,70 | 33,00 | 33,34 | 33,34 | 9.226.187 |
| 31 ene 2024 | 33,60 | 33,86 | 33,08 | 33,10 | 33,10 | 12.372.710 |
| 30 ene 2024 | 34,74 | 34,96 | 33,78 | 33,92 | 33,92 | 15.187.457 |
| 29 ene 2024 | 34,59 | 35,60 | 34,44 | 35,18 | 35,18 | 23.370.929 |
| 26 ene 2024 | 34,23 | 34,67 | 33,93 | 34,34 | 34,34 | 16.149.712 |
| 25 ene 2024 | 33,60 | 34,27 | 33,21 | 34,20 | 34,20 | 17.914.291 |
| 24 ene 2024 | 32,89 | 33,65 | 32,38 | 33,52 | 33,52 | 12.540.388 |
| 23 ene 2024 | 32,89 | 33,05 | 32,40 | 32,77 | 32,77 | 9.028.123 |
| 22 ene 2024 | 33,39 | 33,70 | 32,69 | 32,90 | 32,90 | 14.346.898 |
| 19 ene 2024 | 33,18 | 33,59 | 32,95 | 33,44 | 33,44 | 11.806.171 |
| 18 ene 2024 | 32,25 | 33,26 | 31,92 | 33,26 | 33,26 | 14.119.735 |
| 17 ene 2024 | 33,25 | 33,26 | 32,41 | 32,44 | 32,44 | 10.801.287 |
| 16 ene 2024 | 32,60 | 33,48 | 32,43 | 33,26 | 33,26 | 16.493.987 |
| 15 ene 2024 | 31,72 | 32,97 | 31,57 | 32,70 | 32,70 | 14.320.904 |
| 12 ene 2024 | 31,67 | 32,14 | 31,40 | 31,75 | 31,75 | 8.169.630 |
| 11 ene 2024 | 31,33 | 31,76 | 31,31 | 31,67 | 31,67 | 7.295.222 |
| 10 ene 2024 | 31,25 | 31,80 | 30,89 | 31,45 | 31,45 | 6.195.534 |
| 09 ene 2024 | 30,95 | 31,85 | 30,81 | 31,43 | 31,43 | 9.092.060 |
| 08 ene 2024 | 31,45 | 31,54 | 30,74 | 30,89 | 30,89 | 7.958.232 |
| 05 ene 2024 | 31,62 | 32,05 | 31,37 | 31,45 | 31,45 | 7.167.529 |
| 04 ene 2024 | 32,10 | 32,12 | 31,50 | 31,67 | 31,67 | 6.490.787 |
| 03 ene 2024 | 32,28 | 32,34 | 31,90 | 32,15 | 32,15 | 5.984.059 |
| 02 ene 2024 | 32,94 | 32,99 | 32,11 | 32,18 | 32,18 | 7.846.064 |
| 29 dic 2023 | 32,73 | 33,02 | 32,45 | 32,78 | 32,78 | 8.593.413 |
| 28 dic 2023 | 31,30 | 32,99 | 31,15 | 32,85 | 32,85 | 16.358.860 |
| 27 dic 2023 | 32,36 | 32,36 | 31,29 | 31,44 | 31,44 | 10.770.971 |
| 26 dic 2023 | 32,48 | 32,49 | 32,01 | 32,07 | 32,07 | 3.906.331 |
| 25 dic 2023 | 32,37 | 32,62 | 32,17 | 32,49 | 32,49 | 5.488.820 |
| 22 dic 2023 | 32,05 | 32,76 | 31,82 | 32,29 | 32,29 | 8.685.200 |
| 21 dic 2023 | 31,60 | 32,27 | 31,41 | 32,11 | 32,11 | 7.923.192 |
| 20 dic 2023 | 32,30 | 32,40 | 31,72 | 31,72 | 31,72 | 6.162.232 |
| 19 dic 2023 | 32,01 | 32,46 | 31,94 | 32,21 | 32,21 | 6.067.012 |
| 18 dic 2023 | 32,80 | 32,80 | 32,02 | 32,11 | 32,11 | 10.363.318 |
| 15 dic 2023 | 32,83 | 33,29 | 32,75 | 32,89 | 32,89 | 6.925.909 |
| 14 dic 2023 | 33,30 | 33,76 | 32,73 | 32,74 | 32,74 | 8.836.445 |
| *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.