Mercados españoles cerrados en 4 hrs 57 min
IBEX 35
10.879,40 +25,00 (+0,23%) Euro Stoxx 50
4.899,83 -21,39 (-0,43%) Dólar/Euro
1,0705 -0,0013 (-0,12%) Petróleo Brent
84,08 +0,64 (+0,77%) Oro
2.306,80 -4,20 (-0,18%) Bitcoin EUR
53.886,73 +284,65 (+0,53%)
Baoshan Iron & Steel Co., Ltd. (600019.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 7,01 | 7,12 | 6,95 | 6,95 | 6,95 | 79.044.050 |
| 29 abr 2024 | 7,05 | 7,09 | 6,86 | 7,03 | 7,03 | 113.103.875 |
| 26 abr 2024 | 7,11 | 7,20 | 6,98 | 7,09 | 7,09 | 82.994.614 |
| 25 abr 2024 | 7,08 | 7,17 | 7,04 | 7,11 | 7,11 | 53.612.273 |
| 24 abr 2024 | 7,04 | 7,09 | 6,99 | 7,07 | 7,07 | 48.564.892 |
| 23 abr 2024 | 7,28 | 7,28 | 7,01 | 7,03 | 7,03 | 87.121.575 |
| 22 abr 2024 | 7,39 | 7,48 | 7,21 | 7,28 | 7,28 | 86.565.666 |
| 19 abr 2024 | 7,25 | 7,43 | 7,22 | 7,36 | 7,36 | 93.120.665 |
| 18 abr 2024 | 7,20 | 7,38 | 7,18 | 7,29 | 7,29 | 106.301.706 |
| 17 abr 2024 | 6,97 | 7,23 | 6,92 | 7,21 | 7,21 | 127.820.869 |
| 16 abr 2024 | 6,90 | 7,08 | 6,88 | 7,00 | 7,00 | 157.610.882 |
| 15 abr 2024 | 6,75 | 6,93 | 6,72 | 6,90 | 6,90 | 104.550.024 |
| 12 abr 2024 | 6,71 | 6,78 | 6,68 | 6,74 | 6,74 | 71.355.198 |
| 11 abr 2024 | 6,61 | 6,77 | 6,56 | 6,69 | 6,69 | 62.924.052 |
| 10 abr 2024 | 6,62 | 6,69 | 6,59 | 6,64 | 6,64 | 55.037.151 |
| 09 abr 2024 | 6,71 | 6,74 | 6,55 | 6,64 | 6,64 | 66.256.513 |
| 08 abr 2024 | 6,68 | 6,80 | 6,66 | 6,71 | 6,71 | 80.510.747 |
| 03 abr 2024 | 6,71 | 6,75 | 6,63 | 6,67 | 6,67 | 83.876.844 |
| 02 abr 2024 | 6,63 | 6,77 | 6,61 | 6,69 | 6,69 | 55.414.479 |
| 01 abr 2024 | 6,66 | 6,69 | 6,58 | 6,63 | 6,63 | 51.512.605 |
| 29 mar 2024 | 6,47 | 6,67 | 6,46 | 6,64 | 6,64 | 44.167.132 |
| 28 mar 2024 | 6,50 | 6,54 | 6,45 | 6,47 | 6,47 | 61.272.632 |
| 27 mar 2024 | 6,49 | 6,56 | 6,47 | 6,51 | 6,51 | 51.991.069 |
| 26 mar 2024 | 6,50 | 6,52 | 6,43 | 6,49 | 6,49 | 41.645.811 |
| 25 mar 2024 | 6,44 | 6,57 | 6,44 | 6,49 | 6,49 | 48.772.545 |
| 22 mar 2024 | 6,54 | 6,56 | 6,44 | 6,48 | 6,48 | 49.553.069 |
| 21 mar 2024 | 6,57 | 6,61 | 6,54 | 6,54 | 6,54 | 34.941.170 |
| 20 mar 2024 | 6,57 | 6,64 | 6,55 | 6,58 | 6,58 | 51.376.065 |
| 19 mar 2024 | 6,62 | 6,68 | 6,57 | 6,59 | 6,59 | 60.269.200 |
| 18 mar 2024 | 6,60 | 6,64 | 6,51 | 6,63 | 6,63 | 67.842.713 |
| 15 mar 2024 | 6,57 | 6,63 | 6,49 | 6,57 | 6,57 | 99.462.912 |
| 14 mar 2024 | 6,62 | 6,72 | 6,58 | 6,61 | 6,61 | 63.580.097 |
| 13 mar 2024 | 6,61 | 6,68 | 6,57 | 6,60 | 6,60 | 68.034.787 |
| 12 mar 2024 | 6,78 | 6,79 | 6,58 | 6,61 | 6,61 | 115.395.595 |
| 11 mar 2024 | 6,85 | 6,92 | 6,72 | 6,80 | 6,80 | 64.901.319 |
| 08 mar 2024 | 6,87 | 6,94 | 6,81 | 6,86 | 6,86 | 62.402.155 |
| 07 mar 2024 | 6,68 | 6,91 | 6,68 | 6,84 | 6,84 | 87.864.228 |
| 06 mar 2024 | 6,73 | 6,78 | 6,69 | 6,70 | 6,70 | 43.110.129 |
| 05 mar 2024 | 6,64 | 6,75 | 6,60 | 6,73 | 6,73 | 63.702.617 |
| 04 mar 2024 | 6,67 | 6,74 | 6,62 | 6,64 | 6,64 | 61.677.158 |
| 01 mar 2024 | 6,66 | 6,76 | 6,65 | 6,68 | 6,68 | 44.815.228 |
| 29 feb 2024 | 6,58 | 6,69 | 6,58 | 6,67 | 6,67 | 67.402.168 |
| 28 feb 2024 | 6,65 | 6,69 | 6,59 | 6,60 | 6,60 | 56.785.777 |
| 27 feb 2024 | 6,57 | 6,72 | 6,55 | 6,65 | 6,65 | 62.545.018 |
| 26 feb 2024 | 6,67 | 6,77 | 6,56 | 6,58 | 6,58 | 72.212.438 |
| 23 feb 2024 | 6,66 | 6,77 | 6,64 | 6,66 | 6,66 | 59.883.903 |
| 22 feb 2024 | 6,55 | 6,67 | 6,52 | 6,66 | 6,66 | 56.804.245 |
| 21 feb 2024 | 6,57 | 6,62 | 6,50 | 6,55 | 6,55 | 73.297.621 |
| 20 feb 2024 | 6,44 | 6,59 | 6,40 | 6,56 | 6,56 | 75.589.724 |
| 19 feb 2024 | 6,31 | 6,45 | 6,30 | 6,44 | 6,44 | 85.018.968 |
| 08 feb 2024 | 6,25 | 6,31 | 6,18 | 6,31 | 6,31 | 122.688.915 |
| 07 feb 2024 | 6,34 | 6,35 | 6,17 | 6,29 | 6,29 | 125.984.850 |
| 06 feb 2024 | 6,21 | 6,34 | 6,18 | 6,32 | 6,32 | 111.221.626 |
| 05 feb 2024 | 6,19 | 6,26 | 6,10 | 6,22 | 6,22 | 120.368.378 |
| 02 feb 2024 | 6,14 | 6,25 | 6,05 | 6,17 | 6,17 | 104.485.317 |
| 01 feb 2024 | 6,12 | 6,23 | 6,09 | 6,12 | 6,12 | 87.744.455 |
| 31 ene 2024 | 6,15 | 6,23 | 6,08 | 6,15 | 6,15 | 117.025.790 |
| 30 ene 2024 | 6,19 | 6,26 | 6,13 | 6,16 | 6,16 | 75.549.950 |
| 29 ene 2024 | 6,23 | 6,28 | 6,19 | 6,20 | 6,20 | 83.971.791 |
| 26 ene 2024 | 6,07 | 6,21 | 6,05 | 6,21 | 6,21 | 109.667.106 |
| 25 ene 2024 | 5,90 | 6,08 | 5,89 | 6,08 | 6,08 | 120.436.639 |
| 24 ene 2024 | 5,70 | 5,90 | 5,69 | 5,89 | 5,89 | 86.389.864 |
| 23 ene 2024 | 5,65 | 5,74 | 5,55 | 5,67 | 5,67 | 97.454.178 |
| 22 ene 2024 | 5,76 | 5,80 | 5,61 | 5,65 | 5,65 | 79.507.852 |
| 19 ene 2024 | 5,72 | 5,78 | 5,65 | 5,77 | 5,77 | 84.995.462 |
| 18 ene 2024 | 5,80 | 5,80 | 5,56 | 5,74 | 5,74 | 144.008.692 |
| 17 ene 2024 | 5,90 | 5,94 | 5,80 | 5,80 | 5,80 | 76.908.396 |
| 16 ene 2024 | 5,89 | 5,92 | 5,85 | 5,90 | 5,90 | 69.554.526 |
| 15 ene 2024 | 5,94 | 5,97 | 5,87 | 5,89 | 5,89 | 74.928.777 |
| 12 ene 2024 | 5,94 | 5,98 | 5,92 | 5,92 | 5,92 | 61.601.976 |
| 11 ene 2024 | 6,06 | 6,06 | 5,94 | 5,96 | 5,96 | 91.556.951 |
| 10 ene 2024 | 6,12 | 6,15 | 6,04 | 6,04 | 6,04 | 67.091.468 |
| 09 ene 2024 | 6,15 | 6,18 | 6,07 | 6,14 | 6,14 | 54.444.062 |
| 08 ene 2024 | 6,18 | 6,21 | 6,14 | 6,15 | 6,15 | 61.597.552 |
| 05 ene 2024 | 6,16 | 6,27 | 6,13 | 6,18 | 6,18 | 78.923.380 |
| 04 ene 2024 | 6,14 | 6,18 | 6,10 | 6,15 | 6,15 | 57.185.285 |
| 03 ene 2024 | 6,00 | 6,14 | 5,99 | 6,14 | 6,14 | 104.082.386 |
| 02 ene 2024 | 5,93 | 6,05 | 5,92 | 6,01 | 6,01 | 83.846.158 |
| 29 dic 2023 | 5,93 | 5,96 | 5,88 | 5,93 | 5,93 | 88.167.907 |
| 28 dic 2023 | 6,04 | 6,08 | 5,94 | 5,96 | 5,96 | 126.353.993 |
| 27 dic 2023 | 6,02 | 6,05 | 5,96 | 6,05 | 6,05 | 57.070.929 |
| 26 dic 2023 | 6,07 | 6,10 | 6,01 | 6,02 | 6,02 | 41.700.213 |
| 25 dic 2023 | 6,08 | 6,09 | 6,03 | 6,07 | 6,07 | 34.359.149 |
| 22 dic 2023 | 6,00 | 6,09 | 5,97 | 6,07 | 6,07 | 64.141.362 |
| 21 dic 2023 | 6,01 | 6,03 | 5,94 | 6,00 | 6,00 | 60.550.118 |
| 20 dic 2023 | 6,01 | 6,12 | 5,99 | 6,02 | 6,02 | 57.961.982 |
| 19 dic 2023 | 6,00 | 6,02 | 5,96 | 6,00 | 6,00 | 41.789.168 |
| 18 dic 2023 | 6,04 | 6,09 | 5,99 | 6,00 | 6,00 | 45.723.420 |
| 15 dic 2023 | 6,03 | 6,11 | 5,99 | 6,06 | 6,06 | 74.403.405 |
| 14 dic 2023 | 6,00 | 6,08 | 5,98 | 6,01 | 6,01 | 66.376.469 |
| 13 dic 2023 | 6,00 | 6,08 | 5,94 | 6,00 | 6,00 | 101.496.854 |
| 12 dic 2023 | 6,12 | 6,12 | 5,91 | 6,04 | 6,04 | 119.279.249 |
| 11 dic 2023 | 6,14 | 6,18 | 5,85 | 6,17 | 6,17 | 143.492.585 |
| 08 dic 2023 | 6,16 | 6,21 | 6,11 | 6,11 | 6,11 | 93.308.156 |
| 07 dic 2023 | 6,12 | 6,19 | 6,07 | 6,14 | 6,14 | 62.075.794 |
| 06 dic 2023 | 6,14 | 6,18 | 6,07 | 6,12 | 6,12 | 41.325.390 |
| 05 dic 2023 | 6,23 | 6,24 | 6,13 | 6,14 | 6,14 | 50.306.402 |
| 04 dic 2023 | 6,25 | 6,32 | 6,22 | 6,23 | 6,23 | 52.067.103 |
| 01 dic 2023 | 6,23 | 6,29 | 6,21 | 6,25 | 6,25 | 60.656.191 |
| 30 nov 2023 | 6,16 | 6,25 | 6,15 | 6,22 | 6,22 | 53.562.869 |
| *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.