Mercados españoles abiertos en 1 hr 5 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.006,36 +377,88 (+1,00%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,49 +0,48 (+0,54%) Bitcoin EUR
60.166,02 +248,53 (+0,41%)
SAIC Motor Corporation Limited (600104.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:40PM CST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 15,15 | 15,29 | 15,08 | 15,19 | 15,19 | 13.521.608 |
| 25 abr 2024 | 14,94 | 15,19 | 14,85 | 15,14 | 15,14 | 20.036.044 |
| 24 abr 2024 | 15,01 | 15,07 | 14,83 | 14,94 | 14,94 | 14.470.390 |
| 23 abr 2024 | 15,05 | 15,15 | 14,98 | 15,01 | 15,01 | 16.571.455 |
| 22 abr 2024 | 15,20 | 15,34 | 15,06 | 15,09 | 15,09 | 17.463.678 |
| 19 abr 2024 | 15,30 | 15,40 | 15,18 | 15,23 | 15,23 | 16.190.877 |
| 18 abr 2024 | 15,13 | 15,41 | 15,10 | 15,36 | 15,36 | 24.492.346 |
| 17 abr 2024 | 15,17 | 15,23 | 15,02 | 15,19 | 15,19 | 25.181.918 |
| 16 abr 2024 | 15,20 | 15,32 | 15,07 | 15,23 | 15,23 | 26.810.757 |
| 15 abr 2024 | 15,00 | 15,28 | 14,94 | 15,21 | 15,21 | 24.380.335 |
| 12 abr 2024 | 15,27 | 15,30 | 15,01 | 15,02 | 15,02 | 17.958.580 |
| 11 abr 2024 | 15,24 | 15,37 | 15,03 | 15,27 | 15,27 | 21.065.266 |
| 10 abr 2024 | 15,32 | 15,47 | 15,16 | 15,28 | 15,28 | 20.563.738 |
| 09 abr 2024 | 15,35 | 15,38 | 15,18 | 15,30 | 15,30 | 25.806.834 |
| 08 abr 2024 | 15,42 | 15,77 | 15,27 | 15,31 | 15,31 | 28.601.027 |
| 03 abr 2024 | 15,38 | 15,39 | 15,23 | 15,35 | 15,35 | 20.677.525 |
| 02 abr 2024 | 15,35 | 15,41 | 15,24 | 15,29 | 15,29 | 20.488.008 |
| 01 abr 2024 | 15,08 | 15,36 | 15,01 | 15,27 | 15,27 | 25.363.548 |
| 29 mar 2024 | 14,95 | 15,11 | 14,93 | 15,07 | 15,07 | 7.637.899 |
| 28 mar 2024 | 14,97 | 15,16 | 14,92 | 14,95 | 14,95 | 28.793.695 |
| 27 mar 2024 | 15,02 | 15,10 | 14,93 | 14,97 | 14,97 | 20.979.021 |
| 26 mar 2024 | 14,72 | 15,04 | 14,71 | 15,01 | 15,01 | 21.626.072 |
| 25 mar 2024 | 14,84 | 14,92 | 14,73 | 14,73 | 14,73 | 14.130.090 |
| 22 mar 2024 | 14,98 | 14,98 | 14,72 | 14,85 | 14,85 | 14.872.381 |
| 21 mar 2024 | 14,88 | 15,01 | 14,83 | 14,90 | 14,90 | 14.966.500 |
| 20 mar 2024 | 14,78 | 14,92 | 14,78 | 14,90 | 14,90 | 13.536.141 |
| 19 mar 2024 | 14,85 | 14,90 | 14,71 | 14,74 | 14,74 | 12.594.050 |
| 18 mar 2024 | 14,66 | 14,94 | 14,66 | 14,84 | 14,84 | 20.335.381 |
| 15 mar 2024 | 14,61 | 14,69 | 14,54 | 14,63 | 14,63 | 22.180.917 |
| 14 mar 2024 | 14,85 | 14,89 | 14,62 | 14,67 | 14,67 | 15.372.695 |
| 13 mar 2024 | 14,91 | 15,03 | 14,81 | 14,83 | 14,83 | 16.628.090 |
| 12 mar 2024 | 14,98 | 15,01 | 14,85 | 14,91 | 14,91 | 18.250.065 |
| 11 mar 2024 | 14,94 | 15,04 | 14,91 | 14,98 | 14,98 | 15.174.531 |
| 08 mar 2024 | 15,02 | 15,10 | 14,93 | 15,00 | 15,00 | 12.980.461 |
| 07 mar 2024 | 15,05 | 15,15 | 14,97 | 15,00 | 15,00 | 16.196.605 |
| 06 mar 2024 | 15,18 | 15,20 | 15,01 | 15,01 | 15,01 | 16.124.021 |
| 05 mar 2024 | 14,91 | 15,23 | 14,87 | 15,18 | 15,18 | 29.287.938 |
| 04 mar 2024 | 15,01 | 15,12 | 14,87 | 14,97 | 14,97 | 18.193.527 |
| 01 mar 2024 | 14,99 | 15,05 | 14,90 | 14,98 | 14,98 | 16.063.057 |
| 29 feb 2024 | 14,70 | 14,96 | 14,69 | 14,96 | 14,96 | 22.712.765 |
| 28 feb 2024 | 14,90 | 14,93 | 14,72 | 14,76 | 14,76 | 22.965.065 |
| 27 feb 2024 | 14,78 | 14,95 | 14,74 | 14,89 | 14,89 | 14.628.244 |
| 26 feb 2024 | 14,93 | 14,99 | 14,76 | 14,78 | 14,78 | 22.312.587 |
| 23 feb 2024 | 14,86 | 14,94 | 14,79 | 14,90 | 14,90 | 14.218.577 |
| 22 feb 2024 | 14,73 | 14,88 | 14,70 | 14,85 | 14,85 | 14.900.255 |
| 21 feb 2024 | 14,58 | 14,91 | 14,55 | 14,73 | 14,73 | 21.458.102 |
| 20 feb 2024 | 14,55 | 14,67 | 14,43 | 14,63 | 14,63 | 20.869.101 |
| 19 feb 2024 | 14,60 | 14,69 | 14,47 | 14,55 | 14,55 | 25.238.358 |
| 08 feb 2024 | 14,41 | 14,59 | 14,31 | 14,58 | 14,58 | 34.774.454 |
| 07 feb 2024 | 14,19 | 14,41 | 13,96 | 14,41 | 14,41 | 38.572.940 |
| 06 feb 2024 | 13,78 | 14,20 | 13,70 | 14,15 | 14,15 | 34.883.086 |
| 05 feb 2024 | 13,79 | 13,88 | 13,37 | 13,78 | 13,78 | 35.155.601 |
| 02 feb 2024 | 13,74 | 13,88 | 13,18 | 13,75 | 13,75 | 36.711.380 |
| 01 feb 2024 | 13,64 | 13,89 | 13,62 | 13,71 | 13,71 | 23.748.167 |
| 31 ene 2024 | 13,72 | 13,80 | 13,54 | 13,67 | 13,67 | 25.793.412 |
| 30 ene 2024 | 13,85 | 13,96 | 13,71 | 13,71 | 13,71 | 18.267.196 |
| 29 ene 2024 | 13,93 | 14,09 | 13,84 | 13,91 | 13,91 | 22.208.721 |
| 26 ene 2024 | 13,63 | 13,96 | 13,62 | 13,89 | 13,89 | 26.781.312 |
| 25 ene 2024 | 13,56 | 13,79 | 13,51 | 13,76 | 13,76 | 29.315.920 |
| 24 ene 2024 | 13,26 | 13,56 | 13,22 | 13,51 | 13,51 | 22.954.111 |
| 23 ene 2024 | 13,22 | 13,30 | 13,11 | 13,20 | 13,20 | 17.480.310 |
| 22 ene 2024 | 13,43 | 13,48 | 13,11 | 13,24 | 13,24 | 31.746.593 |
| 19 ene 2024 | 13,36 | 13,51 | 13,25 | 13,41 | 13,41 | 22.390.884 |
| 18 ene 2024 | 13,25 | 13,46 | 12,92 | 13,37 | 13,37 | 35.340.902 |
| 17 ene 2024 | 13,48 | 13,50 | 13,25 | 13,25 | 13,25 | 16.634.695 |
| 16 ene 2024 | 13,31 | 13,48 | 13,30 | 13,46 | 13,46 | 17.749.141 |
| 15 ene 2024 | 13,30 | 13,45 | 13,25 | 13,32 | 13,32 | 10.485.185 |
| 12 ene 2024 | 13,34 | 13,42 | 13,30 | 13,32 | 13,32 | 9.496.027 |
| 11 ene 2024 | 13,22 | 13,40 | 13,16 | 13,38 | 13,38 | 13.831.578 |
| 10 ene 2024 | 13,19 | 13,27 | 13,15 | 13,22 | 13,22 | 12.375.447 |
| 09 ene 2024 | 13,13 | 13,23 | 13,09 | 13,22 | 13,22 | 18.259.482 |
| 08 ene 2024 | 13,30 | 13,38 | 13,08 | 13,12 | 13,12 | 21.877.681 |
| 05 ene 2024 | 13,42 | 13,53 | 13,27 | 13,34 | 13,34 | 17.574.801 |
| 04 ene 2024 | 13,51 | 13,56 | 13,31 | 13,42 | 13,42 | 16.882.051 |
| 03 ene 2024 | 13,40 | 13,53 | 13,37 | 13,50 | 13,50 | 12.174.675 |
| 02 ene 2024 | 13,56 | 13,75 | 13,41 | 13,42 | 13,42 | 18.821.008 |
| 29 dic 2023 | 13,49 | 13,63 | 13,43 | 13,53 | 13,53 | 28.187.108 |
| 28 dic 2023 | 13,21 | 13,52 | 13,20 | 13,52 | 13,52 | 19.838.701 |
| 27 dic 2023 | 13,31 | 13,39 | 13,15 | 13,30 | 13,30 | 14.995.706 |
| 26 dic 2023 | 13,38 | 13,38 | 13,26 | 13,29 | 13,29 | 10.887.341 |
| 25 dic 2023 | 13,36 | 13,48 | 13,31 | 13,38 | 13,38 | 12.411.972 |
| 22 dic 2023 | 13,35 | 13,49 | 13,25 | 13,40 | 13,40 | 15.542.354 |
| 21 dic 2023 | 13,25 | 13,37 | 13,20 | 13,35 | 13,35 | 17.150.144 |
| 20 dic 2023 | 13,43 | 13,50 | 13,28 | 13,28 | 13,28 | 15.801.914 |
| 19 dic 2023 | 13,46 | 13,52 | 13,35 | 13,45 | 13,45 | 14.732.702 |
| 18 dic 2023 | 13,43 | 13,52 | 13,30 | 13,47 | 13,47 | 14.633.147 |
| 15 dic 2023 | 13,63 | 13,66 | 13,46 | 13,49 | 13,49 | 18.136.731 |
| 14 dic 2023 | 13,82 | 13,89 | 13,59 | 13,61 | 13,61 | 16.898.939 |
| 13 dic 2023 | 13,94 | 14,03 | 13,76 | 13,77 | 13,77 | 17.967.732 |
| 12 dic 2023 | 13,92 | 14,05 | 13,83 | 14,00 | 14,00 | 17.072.025 |
| 11 dic 2023 | 14,06 | 14,07 | 13,80 | 13,99 | 13,99 | 32.235.415 |
| 08 dic 2023 | 13,98 | 14,19 | 13,95 | 14,12 | 14,12 | 32.166.015 |
| 07 dic 2023 | 14,09 | 14,09 | 13,74 | 14,04 | 14,04 | 30.771.157 |
| 06 dic 2023 | 14,43 | 14,47 | 14,08 | 14,09 | 14,09 | 39.039.828 |
| 05 dic 2023 | 14,70 | 14,73 | 14,42 | 14,44 | 14,44 | 19.334.241 |
| 04 dic 2023 | 14,86 | 14,96 | 14,69 | 14,71 | 14,71 | 18.803.877 |
| 01 dic 2023 | 14,85 | 14,89 | 14,65 | 14,86 | 14,86 | 26.717.481 |
| 30 nov 2023 | 15,00 | 15,08 | 14,80 | 14,88 | 14,88 | 24.312.755 |
| 29 nov 2023 | 15,36 | 15,37 | 14,96 | 15,05 | 15,05 | 37.337.878 |
| 28 nov 2023 | 15,31 | 15,45 | 14,91 | 15,37 | 15,37 | 62.497.031 |
| *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.