Mercados españoles cerrados
S&P 500
5.309,07 +0,94 (+0,02%) Nasdaq
16.786,72 -8,15 (-0,05%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,60 -1,11 (-1,33%) Bitcoin EUR
64.309,47 +1.489,41 (+2,37%)
China Southern Airlines Company Limited (600029.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 5,99 | 6,00 | 5,93 | 5,99 | 5,99 | 54.428.600 |
| 20 may 2024 | 5,72 | 5,98 | 5,70 | 5,97 | 5,97 | 136.248.173 |
| 17 may 2024 | 5,59 | 5,73 | 5,56 | 5,72 | 5,72 | 60.077.392 |
| 16 may 2024 | 5,64 | 5,65 | 5,58 | 5,59 | 5,59 | 36.679.592 |
| 15 may 2024 | 5,65 | 5,67 | 5,61 | 5,62 | 5,62 | 24.941.640 |
| 14 may 2024 | 5,63 | 5,67 | 5,60 | 5,66 | 5,66 | 32.609.449 |
| 13 may 2024 | 5,65 | 5,67 | 5,60 | 5,64 | 5,64 | 30.933.917 |
| 10 may 2024 | 5,68 | 5,70 | 5,61 | 5,66 | 5,66 | 35.454.020 |
| 09 may 2024 | 5,62 | 5,69 | 5,60 | 5,68 | 5,68 | 46.780.115 |
| 08 may 2024 | 5,63 | 5,67 | 5,59 | 5,60 | 5,60 | 32.368.085 |
| 07 may 2024 | 5,70 | 5,70 | 5,61 | 5,64 | 5,64 | 43.986.495 |
| 06 may 2024 | 5,75 | 5,76 | 5,69 | 5,70 | 5,70 | 54.678.500 |
| 30 abr 2024 | 5,72 | 5,74 | 5,63 | 5,67 | 5,67 | 43.819.624 |
| 29 abr 2024 | 5,67 | 5,67 | 5,56 | 5,66 | 5,66 | 57.345.409 |
| 26 abr 2024 | 5,66 | 5,73 | 5,62 | 5,72 | 5,72 | 48.817.684 |
| 25 abr 2024 | 5,55 | 5,67 | 5,53 | 5,65 | 5,65 | 42.039.800 |
| 24 abr 2024 | 5,54 | 5,57 | 5,51 | 5,57 | 5,57 | 20.561.347 |
| 23 abr 2024 | 5,52 | 5,56 | 5,51 | 5,54 | 5,54 | 28.893.382 |
| 22 abr 2024 | 5,48 | 5,56 | 5,46 | 5,55 | 5,55 | 30.814.301 |
| 19 abr 2024 | 5,57 | 5,57 | 5,45 | 5,47 | 5,47 | 38.178.470 |
| 18 abr 2024 | 5,51 | 5,62 | 5,51 | 5,59 | 5,59 | 50.122.963 |
| 17 abr 2024 | 5,46 | 5,51 | 5,43 | 5,51 | 5,51 | 38.518.950 |
| 16 abr 2024 | 5,53 | 5,53 | 5,42 | 5,43 | 5,43 | 43.449.010 |
| 15 abr 2024 | 5,49 | 5,59 | 5,41 | 5,54 | 5,54 | 37.139.806 |
| 12 abr 2024 | 5,58 | 5,60 | 5,47 | 5,48 | 5,48 | 41.595.986 |
| 11 abr 2024 | 5,61 | 5,61 | 5,55 | 5,58 | 5,58 | 29.344.207 |
| 10 abr 2024 | 5,63 | 5,66 | 5,57 | 5,65 | 5,65 | 31.489.963 |
| 09 abr 2024 | 5,58 | 5,63 | 5,56 | 5,62 | 5,62 | 31.719.070 |
| 08 abr 2024 | 5,62 | 5,64 | 5,57 | 5,59 | 5,59 | 25.741.740 |
| 03 abr 2024 | 5,68 | 5,70 | 5,61 | 5,64 | 5,64 | 31.701.912 |
| 02 abr 2024 | 5,73 | 5,77 | 5,67 | 5,69 | 5,69 | 36.142.546 |
| 01 abr 2024 | 5,60 | 5,74 | 5,58 | 5,73 | 5,73 | 55.547.864 |
| 29 mar 2024 | 5,59 | 5,59 | 5,53 | 5,59 | 5,59 | 18.005.769 |
| 28 mar 2024 | 5,60 | 5,63 | 5,54 | 5,60 | 5,60 | 46.083.600 |
| 27 mar 2024 | 5,63 | 5,67 | 5,60 | 5,61 | 5,61 | 21.500.400 |
| 26 mar 2024 | 5,62 | 5,66 | 5,60 | 5,64 | 5,64 | 26.427.402 |
| 25 mar 2024 | 5,66 | 5,70 | 5,58 | 5,63 | 5,63 | 32.647.811 |
| 22 mar 2024 | 5,77 | 5,78 | 5,66 | 5,67 | 5,67 | 42.679.454 |
| 21 mar 2024 | 5,80 | 5,88 | 5,77 | 5,78 | 5,78 | 32.790.202 |
| 20 mar 2024 | 5,74 | 5,82 | 5,72 | 5,82 | 5,82 | 44.712.892 |
| 19 mar 2024 | 5,79 | 5,79 | 5,73 | 5,74 | 5,74 | 35.708.096 |
| 18 mar 2024 | 5,80 | 5,89 | 5,73 | 5,80 | 5,80 | 64.046.817 |
| 15 mar 2024 | 5,69 | 5,78 | 5,68 | 5,78 | 5,78 | 46.009.462 |
| 14 mar 2024 | 5,68 | 5,78 | 5,65 | 5,71 | 5,71 | 42.267.808 |
| 13 mar 2024 | 5,80 | 5,81 | 5,67 | 5,71 | 5,71 | 53.889.216 |
| 12 mar 2024 | 5,71 | 5,81 | 5,69 | 5,81 | 5,81 | 66.622.428 |
| 11 mar 2024 | 5,61 | 5,72 | 5,61 | 5,71 | 5,71 | 45.687.658 |
| 08 mar 2024 | 5,61 | 5,64 | 5,56 | 5,62 | 5,62 | 28.838.202 |
| 07 mar 2024 | 5,67 | 5,69 | 5,60 | 5,63 | 5,63 | 33.949.133 |
| 06 mar 2024 | 5,69 | 5,72 | 5,63 | 5,66 | 5,66 | 36.026.174 |
| 05 mar 2024 | 5,64 | 5,71 | 5,63 | 5,69 | 5,69 | 43.718.662 |
| 04 mar 2024 | 5,69 | 5,73 | 5,61 | 5,66 | 5,66 | 55.228.667 |
| 01 mar 2024 | 5,88 | 5,91 | 5,68 | 5,71 | 5,71 | 100.544.111 |
| 29 feb 2024 | 5,85 | 5,93 | 5,85 | 5,92 | 5,92 | 39.570.837 |
| 28 feb 2024 | 5,96 | 6,01 | 5,88 | 5,89 | 5,89 | 37.918.890 |
| 27 feb 2024 | 5,88 | 6,03 | 5,87 | 5,97 | 5,97 | 39.421.460 |
| 26 feb 2024 | 5,91 | 5,98 | 5,89 | 5,90 | 5,90 | 32.806.216 |
| 23 feb 2024 | 6,10 | 6,11 | 5,94 | 5,94 | 5,94 | 54.608.843 |
| 22 feb 2024 | 5,96 | 6,11 | 5,95 | 6,09 | 6,09 | 45.131.643 |
| 21 feb 2024 | 5,85 | 6,10 | 5,81 | 5,98 | 5,98 | 62.835.790 |
| 20 feb 2024 | 5,83 | 5,92 | 5,73 | 5,87 | 5,87 | 40.218.387 |
| 19 feb 2024 | 5,82 | 5,97 | 5,76 | 5,84 | 5,84 | 62.496.670 |
| 08 feb 2024 | 5,71 | 5,78 | 5,65 | 5,78 | 5,78 | 59.615.476 |
| 07 feb 2024 | 5,65 | 5,71 | 5,54 | 5,71 | 5,71 | 54.718.007 |
| 06 feb 2024 | 5,41 | 5,65 | 5,34 | 5,63 | 5,63 | 58.748.775 |
| 05 feb 2024 | 5,60 | 5,62 | 5,32 | 5,41 | 5,41 | 59.887.517 |
| 02 feb 2024 | 5,66 | 5,77 | 5,43 | 5,60 | 5,60 | 48.283.677 |
| 01 feb 2024 | 5,75 | 5,76 | 5,61 | 5,65 | 5,65 | 42.830.500 |
| 31 ene 2024 | 5,81 | 5,85 | 5,73 | 5,76 | 5,76 | 33.211.038 |
| 30 ene 2024 | 6,00 | 6,02 | 5,83 | 5,84 | 5,84 | 35.942.264 |
| 29 ene 2024 | 5,99 | 6,13 | 5,96 | 6,03 | 6,03 | 53.668.624 |
| 26 ene 2024 | 5,98 | 6,11 | 5,94 | 6,08 | 6,08 | 62.223.113 |
| 25 ene 2024 | 5,90 | 6,01 | 5,85 | 6,00 | 6,00 | 48.609.649 |
| 24 ene 2024 | 5,77 | 5,90 | 5,75 | 5,90 | 5,90 | 42.143.851 |
| 23 ene 2024 | 5,70 | 5,77 | 5,64 | 5,75 | 5,75 | 26.681.114 |
| 22 ene 2024 | 5,85 | 5,87 | 5,68 | 5,69 | 5,69 | 39.326.302 |
| 19 ene 2024 | 5,90 | 5,92 | 5,79 | 5,87 | 5,87 | 32.556.859 |
| 18 ene 2024 | 5,86 | 5,97 | 5,74 | 5,92 | 5,92 | 46.274.461 |
| 17 ene 2024 | 5,99 | 5,99 | 5,85 | 5,86 | 5,86 | 33.977.336 |
| 16 ene 2024 | 5,89 | 6,03 | 5,86 | 6,00 | 6,00 | 52.283.581 |
| 15 ene 2024 | 5,82 | 5,93 | 5,79 | 5,90 | 5,90 | 35.818.654 |
| 12 ene 2024 | 5,77 | 5,92 | 5,73 | 5,86 | 5,86 | 42.402.893 |
| 11 ene 2024 | 5,70 | 5,80 | 5,68 | 5,77 | 5,77 | 28.669.907 |
| 10 ene 2024 | 5,71 | 5,76 | 5,65 | 5,71 | 5,71 | 31.649.681 |
| 09 ene 2024 | 5,51 | 5,71 | 5,49 | 5,71 | 5,71 | 54.768.440 |
| 08 ene 2024 | 5,60 | 5,60 | 5,47 | 5,50 | 5,50 | 32.121.119 |
| 05 ene 2024 | 5,62 | 5,65 | 5,56 | 5,58 | 5,58 | 35.580.783 |
| 04 ene 2024 | 5,74 | 5,75 | 5,59 | 5,62 | 5,62 | 38.985.678 |
| 03 ene 2024 | 5,74 | 5,81 | 5,73 | 5,75 | 5,75 | 29.366.055 |
| 02 ene 2024 | 5,75 | 5,79 | 5,71 | 5,75 | 5,75 | 35.630.310 |
| 29 dic 2023 | 5,80 | 5,85 | 5,73 | 5,76 | 5,76 | 54.082.976 |
| 28 dic 2023 | 5,72 | 5,83 | 5,71 | 5,82 | 5,82 | 37.763.767 |
| 27 dic 2023 | 5,71 | 5,75 | 5,66 | 5,74 | 5,74 | 19.748.734 |
| 26 dic 2023 | 5,75 | 5,75 | 5,68 | 5,71 | 5,71 | 19.914.732 |
| 25 dic 2023 | 5,66 | 5,75 | 5,63 | 5,75 | 5,75 | 29.830.355 |
| 22 dic 2023 | 5,68 | 5,69 | 5,58 | 5,66 | 5,66 | 34.317.700 |
| 21 dic 2023 | 5,67 | 5,70 | 5,62 | 5,68 | 5,68 | 32.711.351 |
| 20 dic 2023 | 5,77 | 5,79 | 5,68 | 5,69 | 5,69 | 29.680.008 |
| 19 dic 2023 | 5,80 | 5,84 | 5,71 | 5,76 | 5,76 | 39.775.920 |
| 18 dic 2023 | 5,85 | 5,87 | 5,80 | 5,82 | 5,82 | 23.790.708 |
| *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.