Mercados españoles cerrados
S&P 500
5.067,94 +49,55 (+0,99%) Nasdaq
15.845,17 +239,69 (+1,54%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
55.252,75 +653,17 (+1,20%)
China CSSC Holdings Limited (600150.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 36,73 | 37,32 | 35,99 | 36,50 | 36,50 | 50.214.130 |
| 29 abr 2024 | 37,80 | 37,86 | 35,56 | 36,63 | 36,63 | 79.265.214 |
| 26 abr 2024 | 37,05 | 37,54 | 36,91 | 37,44 | 37,44 | 42.012.159 |
| 25 abr 2024 | 36,89 | 37,29 | 36,59 | 37,05 | 37,05 | 30.140.507 |
| 24 abr 2024 | 36,61 | 37,06 | 36,54 | 36,92 | 36,92 | 31.750.179 |
| 23 abr 2024 | 37,38 | 37,60 | 36,08 | 36,55 | 36,55 | 59.708.694 |
| 22 abr 2024 | 39,10 | 39,48 | 37,35 | 37,53 | 37,53 | 60.617.022 |
| 19 abr 2024 | 38,50 | 39,99 | 38,45 | 39,10 | 39,10 | 50.289.499 |
| 18 abr 2024 | 38,69 | 39,15 | 37,90 | 38,76 | 38,76 | 59.108.120 |
| 17 abr 2024 | 38,48 | 39,42 | 37,65 | 39,37 | 39,37 | 46.341.043 |
| 16 abr 2024 | 39,62 | 39,91 | 38,49 | 38,64 | 38,64 | 57.661.507 |
| 15 abr 2024 | 37,28 | 39,74 | 37,28 | 39,58 | 39,58 | 67.209.295 |
| 12 abr 2024 | 37,60 | 38,29 | 37,14 | 37,28 | 37,28 | 36.910.927 |
| 11 abr 2024 | 37,10 | 38,33 | 37,03 | 37,70 | 37,70 | 40.800.754 |
| 10 abr 2024 | 37,36 | 37,85 | 36,90 | 37,20 | 37,20 | 41.942.252 |
| 09 abr 2024 | 38,40 | 38,68 | 37,38 | 37,44 | 37,44 | 50.779.342 |
| 08 abr 2024 | 37,74 | 39,12 | 37,53 | 38,60 | 38,60 | 56.939.413 |
| 03 abr 2024 | 37,33 | 38,50 | 37,28 | 37,80 | 37,80 | 53.168.921 |
| 02 abr 2024 | 37,22 | 37,88 | 37,20 | 37,44 | 37,44 | 44.304.455 |
| 01 abr 2024 | 36,81 | 37,75 | 36,43 | 37,45 | 37,45 | 54.221.285 |
| 29 mar 2024 | 34,60 | 37,37 | 34,52 | 37,00 | 37,00 | 64.690.627 |
| 28 mar 2024 | 34,70 | 35,00 | 34,08 | 34,60 | 34,60 | 44.894.609 |
| 27 mar 2024 | 34,77 | 35,18 | 34,40 | 34,70 | 34,70 | 34.672.832 |
| 26 mar 2024 | 34,81 | 35,43 | 34,75 | 34,97 | 34,97 | 33.388.162 |
| 25 mar 2024 | 34,82 | 35,24 | 34,32 | 34,80 | 34,80 | 39.570.324 |
| 22 mar 2024 | 35,05 | 35,09 | 34,43 | 35,00 | 35,00 | 39.314.934 |
| 21 mar 2024 | 34,80 | 35,59 | 34,78 | 35,01 | 35,01 | 38.116.672 |
| 20 mar 2024 | 34,71 | 35,34 | 34,60 | 34,88 | 34,88 | 37.191.357 |
| 19 mar 2024 | 35,00 | 35,33 | 34,78 | 34,78 | 34,78 | 37.133.540 |
| 18 mar 2024 | 34,31 | 35,42 | 34,11 | 35,12 | 35,12 | 61.099.562 |
| 15 mar 2024 | 33,99 | 34,48 | 33,81 | 34,30 | 34,30 | 42.394.880 |
| 14 mar 2024 | 34,01 | 34,90 | 33,99 | 34,34 | 34,34 | 50.744.903 |
| 13 mar 2024 | 34,40 | 34,80 | 33,69 | 34,35 | 34,35 | 93.562.093 |
| 12 mar 2024 | 37,12 | 37,14 | 34,51 | 34,83 | 34,83 | 127.572.304 |
| 11 mar 2024 | 37,51 | 37,75 | 36,53 | 37,02 | 37,02 | 46.273.788 |
| 08 mar 2024 | 36,80 | 37,59 | 36,51 | 37,45 | 37,45 | 49.114.250 |
| 07 mar 2024 | 37,18 | 38,19 | 36,47 | 36,74 | 36,74 | 60.328.742 |
| 06 mar 2024 | 37,40 | 37,65 | 36,71 | 37,26 | 37,26 | 48.644.696 |
| 05 mar 2024 | 36,56 | 37,77 | 36,28 | 37,47 | 37,47 | 59.985.827 |
| 04 mar 2024 | 35,40 | 37,88 | 35,38 | 36,91 | 36,91 | 78.109.358 |
| 01 mar 2024 | 35,52 | 35,83 | 35,18 | 35,66 | 35,66 | 48.877.123 |
| 29 feb 2024 | 33,07 | 35,50 | 33,04 | 35,50 | 35,50 | 79.144.355 |
| 28 feb 2024 | 33,74 | 34,64 | 33,20 | 33,20 | 33,20 | 68.402.771 |
| 27 feb 2024 | 32,66 | 33,65 | 32,65 | 33,65 | 33,65 | 46.773.939 |
| 26 feb 2024 | 33,09 | 33,75 | 32,70 | 32,86 | 32,86 | 50.828.323 |
| 23 feb 2024 | 33,60 | 33,87 | 32,99 | 33,23 | 33,23 | 45.006.999 |
| 22 feb 2024 | 32,67 | 33,70 | 32,65 | 33,55 | 33,55 | 51.625.741 |
| 21 feb 2024 | 32,51 | 33,84 | 32,51 | 32,93 | 32,93 | 69.504.222 |
| 20 feb 2024 | 32,82 | 33,39 | 32,36 | 32,77 | 32,77 | 49.011.904 |
| 19 feb 2024 | 31,41 | 33,00 | 31,28 | 32,91 | 32,91 | 68.392.636 |
| 08 feb 2024 | 32,00 | 32,15 | 31,11 | 31,40 | 31,40 | 57.169.674 |
| 07 feb 2024 | 30,34 | 31,67 | 30,03 | 31,67 | 31,67 | 64.987.366 |
| 06 feb 2024 | 30,00 | 30,79 | 29,36 | 30,34 | 30,34 | 66.233.660 |
| 05 feb 2024 | 30,34 | 30,98 | 29,50 | 30,38 | 30,38 | 58.190.944 |
| 02 feb 2024 | 30,53 | 31,27 | 29,64 | 30,69 | 30,69 | 59.110.857 |
| 01 feb 2024 | 30,16 | 30,96 | 30,00 | 30,53 | 30,53 | 40.134.202 |
| 31 ene 2024 | 30,87 | 31,10 | 30,33 | 30,59 | 30,59 | 54.713.974 |
| 30 ene 2024 | 30,69 | 32,00 | 30,40 | 31,26 | 31,26 | 76.744.707 |
| 29 ene 2024 | 30,53 | 31,45 | 30,52 | 30,65 | 30,65 | 50.668.306 |
| 26 ene 2024 | 30,65 | 30,84 | 30,33 | 30,74 | 30,74 | 40.919.563 |
| 25 ene 2024 | 29,25 | 30,98 | 29,16 | 30,79 | 30,79 | 73.562.401 |
| 24 ene 2024 | 28,38 | 29,43 | 28,10 | 29,36 | 29,36 | 41.484.415 |
| 23 ene 2024 | 27,80 | 28,31 | 27,61 | 28,15 | 28,15 | 29.331.935 |
| 22 ene 2024 | 28,56 | 28,77 | 27,80 | 28,04 | 28,04 | 42.409.984 |
| 19 ene 2024 | 28,55 | 28,95 | 28,45 | 28,68 | 28,68 | 25.993.303 |
| 18 ene 2024 | 28,48 | 28,75 | 27,71 | 28,64 | 28,64 | 68.401.342 |
| 17 ene 2024 | 29,43 | 29,55 | 28,79 | 28,79 | 28,79 | 19.353.030 |
| 16 ene 2024 | 29,43 | 29,64 | 29,00 | 29,50 | 29,50 | 30.668.336 |
| 15 ene 2024 | 29,50 | 29,96 | 29,14 | 29,43 | 29,43 | 20.270.336 |
| 12 ene 2024 | 29,60 | 29,97 | 29,46 | 29,63 | 29,63 | 22.413.895 |
| 11 ene 2024 | 29,00 | 29,75 | 29,00 | 29,60 | 29,60 | 25.651.642 |
| 10 ene 2024 | 29,00 | 29,50 | 28,52 | 29,16 | 29,16 | 28.374.075 |
| 09 ene 2024 | 29,25 | 29,33 | 28,71 | 29,09 | 29,09 | 36.104.327 |
| 08 ene 2024 | 29,76 | 29,85 | 29,31 | 29,45 | 29,45 | 29.398.328 |
| 05 ene 2024 | 29,66 | 30,09 | 29,29 | 29,52 | 29,52 | 31.292.074 |
| 04 ene 2024 | 30,13 | 30,24 | 29,39 | 29,80 | 29,80 | 38.794.005 |
| 03 ene 2024 | 29,62 | 30,30 | 29,62 | 30,25 | 30,25 | 42.374.787 |
| 02 ene 2024 | 29,63 | 30,50 | 29,43 | 29,80 | 29,80 | 55.697.597 |
| 29 dic 2023 | 28,80 | 29,48 | 28,71 | 29,44 | 29,44 | 37.537.501 |
| 28 dic 2023 | 29,30 | 29,40 | 28,74 | 28,80 | 28,80 | 43.656.822 |
| 27 dic 2023 | 28,62 | 29,35 | 28,62 | 29,28 | 29,28 | 33.313.017 |
| 26 dic 2023 | 28,84 | 29,01 | 28,45 | 28,77 | 28,77 | 27.719.999 |
| 25 dic 2023 | 29,13 | 29,45 | 28,62 | 28,88 | 28,88 | 41.787.161 |
| 22 dic 2023 | 29,10 | 29,50 | 29,02 | 29,31 | 29,31 | 41.866.902 |
| 21 dic 2023 | 29,00 | 29,43 | 28,70 | 29,20 | 29,20 | 38.712.329 |
| 20 dic 2023 | 29,61 | 29,97 | 28,99 | 29,19 | 29,19 | 41.722.342 |
| 19 dic 2023 | 28,98 | 29,82 | 28,89 | 29,65 | 29,65 | 50.564.511 |
| 18 dic 2023 | 28,71 | 29,37 | 28,49 | 29,03 | 29,03 | 40.772.442 |
| 15 dic 2023 | 28,59 | 29,10 | 28,38 | 28,82 | 28,82 | 34.103.802 |
| 14 dic 2023 | 28,66 | 29,30 | 28,56 | 28,59 | 28,59 | 33.831.321 |
| 13 dic 2023 | 28,62 | 29,09 | 28,52 | 28,73 | 28,73 | 47.632.569 |
| 12 dic 2023 | 28,10 | 28,88 | 28,06 | 28,78 | 28,78 | 69.067.195 |
| 11 dic 2023 | 27,41 | 28,00 | 26,96 | 27,93 | 27,93 | 43.583.936 |
| 08 dic 2023 | 27,80 | 28,21 | 27,57 | 27,59 | 27,59 | 54.867.239 |
| 07 dic 2023 | 27,83 | 28,15 | 27,51 | 27,99 | 27,99 | 41.348.723 |
| 06 dic 2023 | 28,00 | 28,14 | 27,45 | 28,01 | 28,01 | 46.177.709 |
| 05 dic 2023 | 27,98 | 28,15 | 27,41 | 27,42 | 27,42 | 40.558.961 |
| 04 dic 2023 | 27,60 | 28,28 | 27,53 | 27,95 | 27,95 | 51.383.425 |
| 01 dic 2023 | 27,41 | 27,70 | 27,28 | 27,58 | 27,58 | 39.820.569 |
| 30 nov 2023 | 26,55 | 28,15 | 26,51 | 27,64 | 27,64 | 85.024.877 |
| *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.