Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.786,84 +140,03 (+0,24%)
China Merchants Bank Co., Ltd. (600036.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 34,40 | 34,58 | 34,05 | 34,31 | 34,31 | 86.804.180 |
| 29 abr 2024 | 34,40 | 35,16 | 34,20 | 34,88 | 34,88 | 81.806.412 |
| 26 abr 2024 | 34,40 | 34,87 | 34,22 | 34,48 | 34,48 | 95.489.883 |
| 25 abr 2024 | 33,44 | 34,40 | 33,38 | 34,40 | 34,40 | 91.948.180 |
| 24 abr 2024 | 33,38 | 33,55 | 33,10 | 33,46 | 33,46 | 44.338.353 |
| 23 abr 2024 | 33,30 | 33,82 | 33,23 | 33,38 | 33,38 | 51.245.244 |
| 22 abr 2024 | 33,78 | 34,19 | 33,05 | 33,34 | 33,34 | 60.753.507 |
| 19 abr 2024 | 33,56 | 33,84 | 33,42 | 33,62 | 33,62 | 54.038.350 |
| 18 abr 2024 | 33,26 | 34,10 | 33,19 | 33,65 | 33,65 | 100.657.401 |
| 17 abr 2024 | 32,69 | 33,49 | 32,47 | 33,30 | 33,30 | 94.821.196 |
| 16 abr 2024 | 32,71 | 32,97 | 32,45 | 32,75 | 32,75 | 74.155.610 |
| 15 abr 2024 | 32,10 | 33,00 | 32,09 | 32,83 | 32,83 | 76.464.473 |
| 12 abr 2024 | 32,28 | 32,47 | 32,06 | 32,12 | 32,12 | 47.820.414 |
| 11 abr 2024 | 32,31 | 32,42 | 32,13 | 32,30 | 32,30 | 44.374.773 |
| 10 abr 2024 | 32,19 | 32,68 | 32,19 | 32,49 | 32,49 | 50.401.372 |
| 09 abr 2024 | 32,50 | 32,63 | 32,31 | 32,31 | 32,31 | 38.477.207 |
| 08 abr 2024 | 32,24 | 32,56 | 32,03 | 32,40 | 32,40 | 47.729.123 |
| 03 abr 2024 | 32,54 | 32,63 | 32,23 | 32,23 | 32,23 | 49.808.163 |
| 02 abr 2024 | 32,70 | 32,92 | 32,44 | 32,55 | 32,55 | 53.661.899 |
| 01 abr 2024 | 32,18 | 32,85 | 32,18 | 32,64 | 32,64 | 57.015.232 |
| 29 mar 2024 | 32,10 | 32,64 | 32,07 | 32,20 | 32,20 | 30.480.176 |
| 28 mar 2024 | 32,34 | 32,50 | 32,07 | 32,18 | 32,18 | 69.474.492 |
| 27 mar 2024 | 32,29 | 32,65 | 32,21 | 32,30 | 32,30 | 78.208.488 |
| 26 mar 2024 | 31,80 | 32,66 | 31,73 | 32,40 | 32,40 | 124.430.791 |
| 25 mar 2024 | 31,11 | 31,51 | 30,92 | 31,35 | 31,35 | 48.375.902 |
| 22 mar 2024 | 31,53 | 31,55 | 30,90 | 31,20 | 31,20 | 55.287.852 |
| 21 mar 2024 | 31,17 | 31,76 | 31,05 | 31,55 | 31,55 | 64.676.108 |
| 20 mar 2024 | 30,80 | 31,20 | 30,66 | 31,18 | 31,18 | 49.827.225 |
| 19 mar 2024 | 31,10 | 31,11 | 30,73 | 30,80 | 30,80 | 54.702.530 |
| 18 mar 2024 | 31,15 | 31,34 | 31,00 | 31,13 | 31,13 | 46.189.770 |
| 15 mar 2024 | 31,24 | 31,42 | 31,00 | 31,18 | 31,18 | 52.078.063 |
| 14 mar 2024 | 31,46 | 31,72 | 31,16 | 31,25 | 31,25 | 50.817.498 |
| 13 mar 2024 | 31,96 | 31,99 | 31,43 | 31,52 | 31,52 | 46.938.714 |
| 12 mar 2024 | 31,42 | 32,15 | 31,28 | 31,95 | 31,95 | 76.925.375 |
| 11 mar 2024 | 31,55 | 31,75 | 31,20 | 31,48 | 31,48 | 73.853.794 |
| 08 mar 2024 | 31,89 | 32,01 | 31,55 | 31,67 | 31,67 | 44.107.117 |
| 07 mar 2024 | 31,87 | 32,13 | 31,78 | 32,00 | 32,00 | 51.949.197 |
| 06 mar 2024 | 32,14 | 32,26 | 31,87 | 31,87 | 31,87 | 51.610.177 |
| 05 mar 2024 | 31,42 | 32,21 | 31,31 | 32,18 | 32,18 | 89.402.867 |
| 04 mar 2024 | 31,76 | 31,87 | 31,47 | 31,52 | 31,52 | 59.135.015 |
| 01 mar 2024 | 31,92 | 32,08 | 31,75 | 31,94 | 31,94 | 42.717.392 |
| 29 feb 2024 | 31,89 | 32,20 | 31,85 | 32,04 | 32,04 | 49.892.829 |
| 28 feb 2024 | 32,29 | 32,29 | 31,60 | 32,02 | 32,02 | 68.370.752 |
| 27 feb 2024 | 32,24 | 32,40 | 31,99 | 32,18 | 32,18 | 54.349.154 |
| 26 feb 2024 | 32,86 | 33,06 | 32,08 | 32,25 | 32,25 | 66.639.018 |
| 23 feb 2024 | 32,81 | 33,40 | 32,62 | 32,95 | 32,95 | 63.984.872 |
| 22 feb 2024 | 32,81 | 32,95 | 32,39 | 32,80 | 32,80 | 75.276.038 |
| 21 feb 2024 | 31,40 | 33,39 | 31,35 | 33,00 | 33,00 | 152.865.612 |
| 20 feb 2024 | 31,62 | 31,62 | 31,29 | 31,40 | 31,40 | 60.640.469 |
| 19 feb 2024 | 31,99 | 31,99 | 31,41 | 31,62 | 31,62 | 87.549.010 |
| 08 feb 2024 | 31,31 | 31,45 | 31,02 | 31,40 | 31,40 | 87.300.436 |
| 07 feb 2024 | 31,42 | 31,48 | 30,81 | 31,31 | 31,31 | 111.051.058 |
| 06 feb 2024 | 30,71 | 31,35 | 30,60 | 31,33 | 31,33 | 106.215.843 |
| 05 feb 2024 | 30,23 | 30,95 | 30,06 | 30,71 | 30,71 | 106.397.881 |
| 02 feb 2024 | 30,45 | 30,66 | 29,64 | 30,23 | 30,23 | 98.729.165 |
| 01 feb 2024 | 30,67 | 30,84 | 30,20 | 30,42 | 30,42 | 85.970.009 |
| 31 ene 2024 | 30,92 | 31,19 | 30,59 | 30,71 | 30,71 | 80.894.928 |
| 30 ene 2024 | 31,20 | 31,50 | 30,78 | 31,00 | 31,00 | 74.399.913 |
| 29 ene 2024 | 31,20 | 31,60 | 31,17 | 31,35 | 31,35 | 83.882.433 |
| 26 ene 2024 | 30,92 | 31,35 | 30,66 | 31,12 | 31,12 | 100.991.578 |
| 25 ene 2024 | 30,31 | 31,00 | 30,18 | 30,90 | 30,90 | 123.450.922 |
| 24 ene 2024 | 30,15 | 30,29 | 29,38 | 30,09 | 30,09 | 97.489.239 |
| 23 ene 2024 | 30,01 | 30,35 | 29,80 | 29,99 | 29,99 | 88.605.552 |
| 22 ene 2024 | 29,76 | 30,50 | 29,70 | 30,25 | 30,25 | 154.970.267 |
| 19 ene 2024 | 29,37 | 29,90 | 29,14 | 29,73 | 29,73 | 96.861.623 |
| 18 ene 2024 | 28,94 | 29,68 | 28,60 | 29,58 | 29,58 | 129.512.645 |
| 17 ene 2024 | 29,12 | 29,58 | 29,03 | 29,19 | 29,19 | 130.860.146 |
| 16 ene 2024 | 28,63 | 29,13 | 28,60 | 29,13 | 29,13 | 85.344.024 |
| 15 ene 2024 | 28,50 | 28,94 | 28,37 | 28,77 | 28,77 | 48.245.229 |
| 12 ene 2024 | 28,26 | 28,78 | 28,26 | 28,54 | 28,54 | 57.783.201 |
| 11 ene 2024 | 28,00 | 28,57 | 27,85 | 28,38 | 28,38 | 73.531.826 |
| 10 ene 2024 | 28,02 | 28,35 | 28,02 | 28,05 | 28,05 | 45.364.048 |
| 09 ene 2024 | 28,12 | 28,28 | 27,90 | 28,17 | 28,17 | 55.866.306 |
| 08 ene 2024 | 28,17 | 28,59 | 27,95 | 28,13 | 28,13 | 81.682.070 |
| 05 ene 2024 | 27,75 | 28,78 | 27,62 | 28,29 | 28,29 | 119.063.315 |
| 04 ene 2024 | 27,76 | 27,83 | 27,36 | 27,81 | 27,81 | 63.710.249 |
| 03 ene 2024 | 27,58 | 27,84 | 27,52 | 27,77 | 27,77 | 43.395.588 |
| 02 ene 2024 | 27,95 | 27,96 | 27,56 | 27,58 | 27,58 | 54.219.480 |
| 29 dic 2023 | 27,90 | 28,05 | 27,77 | 27,82 | 27,82 | 65.577.345 |
| 28 dic 2023 | 27,25 | 28,13 | 27,25 | 27,99 | 27,99 | 106.106.285 |
| 27 dic 2023 | 27,33 | 27,37 | 27,05 | 27,30 | 27,30 | 41.063.687 |
| 26 dic 2023 | 27,49 | 27,49 | 27,16 | 27,27 | 27,27 | 36.525.708 |
| 25 dic 2023 | 27,60 | 27,72 | 27,42 | 27,53 | 27,53 | 41.903.386 |
| 22 dic 2023 | 27,78 | 27,85 | 27,41 | 27,61 | 27,61 | 62.364.372 |
| 21 dic 2023 | 26,98 | 27,75 | 26,92 | 27,71 | 27,71 | 75.910.481 |
| 20 dic 2023 | 27,31 | 27,41 | 27,06 | 27,06 | 27,06 | 53.112.808 |
| 19 dic 2023 | 27,20 | 27,35 | 27,02 | 27,29 | 27,29 | 37.657.373 |
| 18 dic 2023 | 27,00 | 27,38 | 26,90 | 27,28 | 27,28 | 47.716.425 |
| 15 dic 2023 | 27,47 | 28,05 | 27,20 | 27,23 | 27,23 | 98.068.659 |
| 14 dic 2023 | 27,44 | 27,64 | 27,03 | 27,03 | 27,03 | 44.526.808 |
| 13 dic 2023 | 27,92 | 27,92 | 27,20 | 27,22 | 27,22 | 67.123.932 |
| 12 dic 2023 | 27,70 | 28,07 | 27,61 | 28,05 | 28,05 | 50.420.111 |
| 11 dic 2023 | 27,25 | 27,85 | 26,90 | 27,76 | 27,76 | 75.808.597 |
| 08 dic 2023 | 27,70 | 27,95 | 27,50 | 27,50 | 27,50 | 53.349.765 |
| 07 dic 2023 | 27,77 | 27,94 | 27,29 | 27,81 | 27,81 | 59.496.698 |
| 06 dic 2023 | 27,56 | 27,96 | 27,45 | 27,76 | 27,76 | 61.125.926 |
| 05 dic 2023 | 28,06 | 28,07 | 27,50 | 27,51 | 27,51 | 61.890.167 |
| 04 dic 2023 | 28,27 | 28,46 | 28,02 | 28,08 | 28,08 | 55.787.830 |
| 01 dic 2023 | 28,72 | 28,74 | 28,07 | 28,26 | 28,26 | 88.273.644 |
| 30 nov 2023 | 28,80 | 28,98 | 28,60 | 28,79 | 28,79 | 55.156.006 |
| *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.