Mercados españoles abiertos en 6 hrs 42 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 0,00 (0,00%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.013,13 -1.083,14 (-1,86%)
Hubei Xingfa Chemicals Group Co., Ltd. (600141.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 23,81 | 24,17 | 23,44 | 23,68 | 23,68 | 27.295.118 |
| 07 may 2024 | 22,67 | 24,34 | 22,56 | 24,02 | 24,02 | 48.225.482 |
| 06 may 2024 | 21,75 | 22,76 | 21,47 | 22,68 | 22,68 | 36.149.479 |
| 30 abr 2024 | 21,63 | 22,05 | 21,51 | 21,52 | 21,52 | 17.869.941 |
| 29 abr 2024 | 21,10 | 21,87 | 21,05 | 21,87 | 21,87 | 25.809.368 |
| 26 abr 2024 | 20,70 | 21,55 | 20,60 | 21,41 | 21,41 | 24.145.700 |
| 25 abr 2024 | 20,65 | 21,26 | 20,55 | 20,90 | 20,90 | 22.496.881 |
| 24 abr 2024 | 20,63 | 20,84 | 20,20 | 20,84 | 20,84 | 18.765.736 |
| 23 abr 2024 | 21,06 | 21,24 | 20,46 | 20,63 | 20,63 | 22.532.650 |
| 22 abr 2024 | 21,92 | 22,28 | 21,15 | 21,19 | 21,19 | 40.739.138 |
| 19 abr 2024 | 20,58 | 22,16 | 20,49 | 22,03 | 22,03 | 49.255.925 |
| 18 abr 2024 | 20,11 | 20,92 | 20,03 | 20,67 | 20,67 | 24.512.306 |
| 17 abr 2024 | 20,12 | 20,44 | 20,00 | 20,22 | 20,22 | 19.238.674 |
| 16 abr 2024 | 20,71 | 20,90 | 19,91 | 19,92 | 19,92 | 27.718.456 |
| 15 abr 2024 | 20,76 | 21,06 | 20,29 | 20,90 | 20,90 | 32.087.566 |
| 12 abr 2024 | 21,15 | 21,18 | 20,27 | 20,45 | 20,45 | 25.093.219 |
| 11 abr 2024 | 20,22 | 21,06 | 20,08 | 20,75 | 20,75 | 33.632.733 |
| 10 abr 2024 | 20,36 | 21,02 | 20,25 | 20,45 | 20,45 | 26.801.058 |
| 09 abr 2024 | 19,80 | 20,53 | 19,76 | 20,36 | 20,36 | 25.497.978 |
| 08 abr 2024 | 20,11 | 20,73 | 19,81 | 19,87 | 19,87 | 36.144.373 |
| 03 abr 2024 | 19,68 | 20,41 | 19,65 | 20,33 | 20,33 | 34.275.370 |
| 02 abr 2024 | 18,85 | 20,09 | 18,76 | 19,72 | 19,72 | 39.776.596 |
| 01 abr 2024 | 18,42 | 19,29 | 18,31 | 19,02 | 19,02 | 23.066.761 |
| 29 mar 2024 | 18,10 | 18,45 | 18,03 | 18,30 | 18,30 | 6.567.762 |
| 28 mar 2024 | 18,01 | 18,32 | 17,81 | 18,13 | 18,13 | 11.196.181 |
| 27 mar 2024 | 18,25 | 18,42 | 17,98 | 18,02 | 18,02 | 10.854.482 |
| 26 mar 2024 | 17,93 | 18,37 | 17,91 | 18,29 | 18,29 | 13.666.637 |
| 25 mar 2024 | 18,15 | 18,37 | 17,93 | 17,93 | 17,93 | 11.471.261 |
| 22 mar 2024 | 18,59 | 18,63 | 18,15 | 18,15 | 18,15 | 11.067.569 |
| 21 mar 2024 | 18,58 | 18,69 | 18,40 | 18,63 | 18,63 | 10.580.519 |
| 20 mar 2024 | 18,69 | 18,74 | 18,48 | 18,58 | 18,58 | 12.994.922 |
| 19 mar 2024 | 18,93 | 19,03 | 18,67 | 18,68 | 18,68 | 12.910.560 |
| 18 mar 2024 | 19,17 | 19,31 | 18,71 | 19,02 | 19,02 | 18.598.360 |
| 15 mar 2024 | 18,88 | 19,24 | 18,53 | 19,18 | 19,18 | 18.937.777 |
| 14 mar 2024 | 18,89 | 19,26 | 18,81 | 18,92 | 18,92 | 13.053.792 |
| 13 mar 2024 | 19,35 | 19,50 | 18,83 | 18,96 | 18,96 | 23.517.190 |
| 12 mar 2024 | 19,90 | 19,94 | 19,30 | 19,41 | 19,41 | 16.948.475 |
| 11 mar 2024 | 19,79 | 19,99 | 19,68 | 19,93 | 19,93 | 11.627.258 |
| 08 mar 2024 | 19,63 | 19,89 | 19,50 | 19,84 | 19,84 | 15.894.514 |
| 07 mar 2024 | 19,85 | 20,17 | 19,63 | 19,70 | 19,70 | 22.590.776 |
| 06 mar 2024 | 19,41 | 20,00 | 19,40 | 19,95 | 19,95 | 22.995.142 |
| 05 mar 2024 | 19,20 | 19,70 | 18,97 | 19,51 | 19,51 | 26.269.040 |
| 04 mar 2024 | 19,40 | 19,72 | 19,10 | 19,31 | 19,31 | 23.752.373 |
| 01 mar 2024 | 18,66 | 19,56 | 18,63 | 19,40 | 19,40 | 35.289.974 |
| 29 feb 2024 | 18,01 | 18,75 | 18,00 | 18,44 | 18,44 | 26.411.504 |
| 28 feb 2024 | 18,08 | 18,87 | 18,06 | 18,09 | 18,09 | 24.268.380 |
| 27 feb 2024 | 17,69 | 18,08 | 17,64 | 18,08 | 18,08 | 13.400.241 |
| 26 feb 2024 | 17,82 | 17,96 | 17,61 | 17,74 | 17,74 | 12.705.009 |
| 23 feb 2024 | 17,94 | 17,99 | 17,55 | 17,79 | 17,79 | 13.410.217 |
| 22 feb 2024 | 17,76 | 18,11 | 17,65 | 17,88 | 17,88 | 10.872.250 |
| 21 feb 2024 | 17,58 | 18,35 | 17,51 | 17,78 | 17,78 | 15.692.658 |
| 20 feb 2024 | 17,60 | 17,96 | 17,40 | 17,78 | 17,78 | 10.527.816 |
| 19 feb 2024 | 17,66 | 17,96 | 17,40 | 17,74 | 17,74 | 14.564.286 |
| 08 feb 2024 | 17,46 | 18,62 | 17,45 | 17,51 | 17,51 | 28.674.015 |
| 07 feb 2024 | 16,44 | 17,41 | 16,37 | 17,36 | 17,36 | 28.883.108 |
| 06 feb 2024 | 14,85 | 16,44 | 14,85 | 16,36 | 16,36 | 17.008.366 |
| 05 feb 2024 | 15,34 | 15,58 | 14,31 | 15,05 | 15,05 | 20.411.499 |
| 02 feb 2024 | 16,10 | 16,32 | 15,18 | 15,59 | 15,59 | 15.078.918 |
| 01 feb 2024 | 16,30 | 16,59 | 16,07 | 16,10 | 16,10 | 9.707.744 |
| 31 ene 2024 | 16,93 | 17,07 | 16,33 | 16,36 | 16,36 | 12.176.980 |
| 30 ene 2024 | 17,21 | 17,46 | 16,95 | 16,96 | 16,96 | 7.470.043 |
| 29 ene 2024 | 17,70 | 17,75 | 17,31 | 17,32 | 17,32 | 6.798.300 |
| 26 ene 2024 | 17,68 | 18,05 | 17,58 | 17,67 | 17,67 | 8.432.914 |
| 25 ene 2024 | 17,43 | 17,77 | 17,24 | 17,72 | 17,72 | 11.142.054 |
| 24 ene 2024 | 17,34 | 17,62 | 16,87 | 17,38 | 17,38 | 11.438.848 |
| 23 ene 2024 | 16,43 | 17,50 | 16,11 | 17,26 | 17,26 | 17.620.328 |
| 22 ene 2024 | 17,19 | 17,28 | 16,43 | 16,43 | 16,43 | 11.471.957 |
| 19 ene 2024 | 17,25 | 17,76 | 17,20 | 17,29 | 17,29 | 8.871.559 |
| 18 ene 2024 | 17,35 | 17,41 | 16,70 | 17,28 | 17,28 | 14.011.318 |
| 17 ene 2024 | 17,70 | 17,78 | 17,36 | 17,36 | 17,36 | 6.969.548 |
| 16 ene 2024 | 17,82 | 17,93 | 17,50 | 17,72 | 17,72 | 8.467.760 |
| 15 ene 2024 | 18,09 | 18,12 | 17,80 | 17,83 | 17,83 | 7.153.740 |
| 12 ene 2024 | 18,06 | 18,53 | 18,01 | 18,16 | 18,16 | 9.079.883 |
| 11 ene 2024 | 17,66 | 18,29 | 17,66 | 18,12 | 18,12 | 9.555.084 |
| 10 ene 2024 | 17,89 | 18,15 | 17,67 | 17,83 | 17,83 | 8.189.376 |
| 09 ene 2024 | 17,90 | 18,19 | 17,58 | 17,93 | 17,93 | 11.210.115 |
| 08 ene 2024 | 18,14 | 18,29 | 17,86 | 17,86 | 17,86 | 8.849.036 |
| 05 ene 2024 | 18,70 | 18,70 | 18,10 | 18,21 | 18,21 | 19.482.803 |
| 04 ene 2024 | 18,74 | 19,39 | 18,67 | 18,76 | 18,76 | 22.677.204 |
| 03 ene 2024 | 18,27 | 19,28 | 18,20 | 18,95 | 18,95 | 28.483.985 |
| 02 ene 2024 | 18,31 | 18,49 | 18,20 | 18,27 | 18,27 | 9.436.974 |
| 29 dic 2023 | 18,13 | 18,32 | 18,07 | 18,25 | 18,25 | 12.954.192 |
| 28 dic 2023 | 17,40 | 18,19 | 17,36 | 18,18 | 18,18 | 20.909.088 |
| 27 dic 2023 | 17,96 | 17,96 | 17,18 | 17,55 | 17,55 | 21.282.992 |
| 26 dic 2023 | 17,30 | 18,50 | 17,27 | 18,00 | 18,00 | 25.501.329 |
| 25 dic 2023 | 17,43 | 17,56 | 17,22 | 17,37 | 17,37 | 4.865.100 |
| 22 dic 2023 | 17,28 | 17,67 | 16,92 | 17,45 | 17,45 | 11.070.456 |
| 21 dic 2023 | 17,20 | 17,40 | 17,04 | 17,27 | 17,27 | 5.395.722 |
| 20 dic 2023 | 17,43 | 17,55 | 17,25 | 17,26 | 17,26 | 5.167.683 |
| 19 dic 2023 | 17,42 | 17,52 | 17,27 | 17,41 | 17,41 | 4.566.301 |
| 18 dic 2023 | 17,84 | 17,84 | 17,28 | 17,43 | 17,43 | 11.368.387 |
| 15 dic 2023 | 17,95 | 18,19 | 17,81 | 17,83 | 17,83 | 9.173.222 |
| 14 dic 2023 | 17,97 | 18,10 | 17,82 | 17,91 | 17,91 | 6.924.607 |
| 13 dic 2023 | 18,21 | 18,24 | 17,86 | 17,88 | 17,88 | 7.262.470 |
| 12 dic 2023 | 18,30 | 18,50 | 18,14 | 18,26 | 18,26 | 7.350.122 |
| 11 dic 2023 | 18,06 | 18,28 | 17,79 | 18,18 | 18,18 | 8.214.236 |
| 08 dic 2023 | 18,22 | 18,26 | 18,06 | 18,15 | 18,15 | 5.875.063 |
| 07 dic 2023 | 18,30 | 18,42 | 17,96 | 18,20 | 18,20 | 8.776.450 |
| 06 dic 2023 | 18,01 | 18,61 | 18,01 | 18,35 | 18,35 | 7.586.026 |
| 05 dic 2023 | 18,54 | 18,66 | 18,18 | 18,19 | 18,19 | 6.088.142 |
| *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.