Mercados españoles abiertos en 38 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0735 +0,0008 (+0,08%) Petróleo Brent
83,88 +0,21 (+0,25%) Bitcoin EUR
55.363,19 +1.768,40 (+3,30%)
Wolong Resources Group Co., Ltd. (600173.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 | 4,4200 | 4,4700 | 4,2800 | 4,3100 | 4,3100 | 13.184.100 |
| 29 abr 2024 | 4,1500 | 4,4300 | 4,1100 | 4,4000 | 4,4000 | 19.575.151 |
| 26 abr 2024 | 4,1000 | 4,2200 | 3,9800 | 4,1500 | 4,1500 | 14.388.951 |
| 25 abr 2024 | 4,0100 | 4,1800 | 4,0000 | 4,0800 | 4,0800 | 7.984.551 |
| 24 abr 2024 | 4,0800 | 4,1200 | 4,0000 | 4,0800 | 4,0800 | 10.604.500 |
| 23 abr 2024 | 3,9100 | 4,2100 | 3,9100 | 4,0300 | 4,0300 | 14.674.960 |
| 22 abr 2024 | 4,0900 | 4,1800 | 3,9300 | 3,9400 | 3,9400 | 22.307.911 |
| 19 abr 2024 | 3,9300 | 4,3500 | 3,9000 | 4,2100 | 4,2100 | 32.091.592 |
| 18 abr 2024 | 3,9500 | 4,0300 | 3,7800 | 3,9500 | 3,9500 | 18.478.374 |
| 17 abr 2024 | 3,8100 | 4,0200 | 3,8000 | 3,9700 | 3,9700 | 26.684.125 |
| 16 abr 2024 | 4,5800 | 4,5800 | 4,1300 | 4,1300 | 4,1300 | 27.752.425 |
| 15 abr 2024 | 4,2200 | 4,5900 | 4,0900 | 4,5900 | 4,5900 | 28.210.339 |
| 12 abr 2024 | 4,2400 | 4,3000 | 4,1500 | 4,1700 | 4,1700 | 17.157.000 |
| 11 abr 2024 | 4,4400 | 4,4400 | 4,2800 | 4,3400 | 4,3400 | 16.563.519 |
| 10 abr 2024 | 4,7000 | 4,7000 | 4,4300 | 4,4300 | 4,4300 | 28.668.820 |
| 09 abr 2024 | 4,8000 | 5,1900 | 4,5900 | 4,9200 | 4,9200 | 45.452.055 |
| 08 abr 2024 | 4,2800 | 4,7500 | 4,2100 | 4,7500 | 4,7500 | 18.845.868 |
| 03 abr 2024 | 4,2400 | 4,4900 | 4,1700 | 4,3200 | 4,3200 | 16.524.910 |
| 02 abr 2024 | 4,1200 | 4,4000 | 4,1000 | 4,2600 | 4,2600 | 13.351.405 |
| 01 abr 2024 | 4,0000 | 4,1400 | 4,0000 | 4,1400 | 4,1400 | 7.689.757 |
| 29 mar 2024 | 3,9900 | 4,0200 | 3,9700 | 4,0000 | 4,0000 | 2.207.800 |
| 28 mar 2024 | 3,9900 | 4,0600 | 3,9800 | 4,0100 | 4,0100 | 5.501.500 |
| 27 mar 2024 | 4,1000 | 4,1000 | 3,9800 | 4,0000 | 4,0000 | 6.732.300 |
| 26 mar 2024 | 4,0500 | 4,1700 | 4,0100 | 4,1200 | 4,1200 | 8.374.500 |
| 25 mar 2024 | 4,0500 | 4,1400 | 4,0000 | 4,0400 | 4,0400 | 6.328.262 |
| 22 mar 2024 | 4,1500 | 4,1500 | 4,0000 | 4,0600 | 4,0600 | 7.380.002 |
| 21 mar 2024 | 4,0800 | 4,1800 | 4,0700 | 4,1500 | 4,1500 | 6.617.900 |
| 20 mar 2024 | 4,0300 | 4,0800 | 4,0100 | 4,0800 | 4,0800 | 3.819.490 |
| 19 mar 2024 | 4,0400 | 4,0900 | 4,0200 | 4,0300 | 4,0300 | 4.947.852 |
| 18 mar 2024 | 4,0000 | 4,0600 | 3,9500 | 4,0600 | 4,0600 | 5.789.508 |
| 15 mar 2024 | 3,9200 | 4,0100 | 3,9000 | 3,9900 | 3,9900 | 5.053.810 |
| 14 mar 2024 | 3,9200 | 3,9700 | 3,8800 | 3,9200 | 3,9200 | 5.337.300 |
| 13 mar 2024 | 4,0000 | 4,0100 | 3,8500 | 3,9100 | 3,9100 | 6.103.800 |
| 12 mar 2024 | 3,8700 | 4,0200 | 3,8200 | 3,9900 | 3,9900 | 7.453.601 |
| 11 mar 2024 | 3,8000 | 3,8600 | 3,7500 | 3,8600 | 3,8600 | 4.607.310 |
| 08 mar 2024 | 3,7900 | 3,8000 | 3,7000 | 3,7900 | 3,7900 | 4.441.390 |
| 07 mar 2024 | 3,7400 | 3,8100 | 3,7100 | 3,7700 | 3,7700 | 5.580.989 |
| 06 mar 2024 | 3,7100 | 3,8000 | 3,7000 | 3,7500 | 3,7500 | 5.561.309 |
| 05 mar 2024 | 3,7800 | 3,7900 | 3,6900 | 3,7100 | 3,7100 | 6.034.000 |
| 04 mar 2024 | 3,8800 | 3,8800 | 3,7200 | 3,7900 | 3,7900 | 9.034.778 |
| 01 mar 2024 | 3,8800 | 3,9000 | 3,7900 | 3,8700 | 3,8700 | 9.405.100 |
| 29 feb 2024 | 3,7400 | 3,8900 | 3,7300 | 3,8900 | 3,8900 | 10.561.281 |
| 28 feb 2024 | 4,0600 | 4,1700 | 3,7100 | 3,7600 | 3,7600 | 13.948.701 |
| 27 feb 2024 | 3,9200 | 4,0300 | 3,8900 | 4,0300 | 4,0300 | 7.256.400 |
| 26 feb 2024 | 3,8800 | 4,0200 | 3,8200 | 3,9300 | 3,9300 | 10.509.300 |
| 23 feb 2024 | 3,8200 | 3,9000 | 3,7900 | 3,8800 | 3,8800 | 5.187.960 |
| 22 feb 2024 | 3,7500 | 3,8300 | 3,6600 | 3,8200 | 3,8200 | 6.677.400 |
| 21 feb 2024 | 3,6200 | 3,8700 | 3,6100 | 3,7500 | 3,7500 | 8.208.869 |
| 20 feb 2024 | 3,5800 | 3,7100 | 3,4900 | 3,6800 | 3,6800 | 8.882.001 |
| 19 feb 2024 | 3,4100 | 3,6200 | 3,4000 | 3,5900 | 3,5900 | 12.953.810 |
| 08 feb 2024 | 3,1900 | 3,4000 | 2,9800 | 3,3700 | 3,3700 | 19.131.201 |
| 07 feb 2024 | 3,4600 | 3,4600 | 3,1000 | 3,1700 | 3,1700 | 23.372.301 |
| 06 feb 2024 | 3,3200 | 3,5600 | 3,2400 | 3,4400 | 3,4400 | 15.217.261 |
| 05 feb 2024 | 3,9100 | 3,9500 | 3,5700 | 3,5700 | 3,5700 | 12.450.000 |
| 02 feb 2024 | 4,0900 | 4,2800 | 3,8800 | 3,9700 | 3,9700 | 8.747.300 |
| 01 feb 2024 | 4,2500 | 4,2900 | 4,0800 | 4,0900 | 4,0900 | 8.286.500 |
| 31 ene 2024 | 4,5700 | 4,5700 | 4,2600 | 4,2900 | 4,2900 | 6.559.100 |
| 30 ene 2024 | 4,7200 | 4,7800 | 4,5500 | 4,5600 | 4,5600 | 5.964.300 |
| 29 ene 2024 | 4,9200 | 4,9600 | 4,7600 | 4,7600 | 4,7600 | 7.370.445 |
| 26 ene 2024 | 4,7500 | 4,9500 | 4,7500 | 4,8900 | 4,8900 | 8.317.424 |
| 25 ene 2024 | 4,6000 | 4,7700 | 4,5800 | 4,7500 | 4,7500 | 7.620.300 |
| 24 ene 2024 | 4,3900 | 4,5800 | 4,3600 | 4,5800 | 4,5800 | 6.165.496 |
| 23 ene 2024 | 4,3400 | 4,4100 | 4,2500 | 4,4000 | 4,4000 | 6.152.140 |
| 22 ene 2024 | 4,5800 | 4,6000 | 4,3000 | 4,3300 | 4,3300 | 7.064.000 |
| 19 ene 2024 | 4,6400 | 4,6900 | 4,6000 | 4,6100 | 4,6100 | 3.717.100 |
| 18 ene 2024 | 4,7500 | 4,7500 | 4,5100 | 4,6400 | 4,6400 | 6.131.000 |
| 17 ene 2024 | 4,8500 | 4,8600 | 4,7300 | 4,7400 | 4,7400 | 3.683.500 |
| 16 ene 2024 | 4,9100 | 4,9500 | 4,7800 | 4,8400 | 4,8400 | 5.088.100 |
| 15 ene 2024 | 4,8700 | 4,9100 | 4,8000 | 4,8800 | 4,8800 | 4.016.400 |
| 12 ene 2024 | 4,8600 | 4,9600 | 4,8300 | 4,8900 | 4,8900 | 4.411.300 |
| 11 ene 2024 | 4,7900 | 4,9000 | 4,7500 | 4,8600 | 4,8600 | 4.861.400 |
| 10 ene 2024 | 4,7800 | 4,8300 | 4,7100 | 4,8000 | 4,8000 | 4.116.828 |
| 09 ene 2024 | 4,7600 | 4,8400 | 4,7500 | 4,7800 | 4,7800 | 4.133.300 |
| 08 ene 2024 | 4,8600 | 4,8700 | 4,7400 | 4,7500 | 4,7500 | 4.570.800 |
| 05 ene 2024 | 4,8500 | 4,9300 | 4,8200 | 4,8300 | 4,8300 | 4.742.500 |
| 04 ene 2024 | 4,8800 | 4,8800 | 4,8300 | 4,8500 | 4,8500 | 4.098.128 |
| 03 ene 2024 | 4,8600 | 4,9300 | 4,8400 | 4,8800 | 4,8800 | 4.360.000 |
| 02 ene 2024 | 4,9500 | 4,9700 | 4,8000 | 4,8600 | 4,8600 | 10.552.602 |
| 29 dic 2023 | 4,9000 | 5,0300 | 4,9000 | 5,0000 | 5,0000 | 5.267.600 |
| 28 dic 2023 | 4,8400 | 4,9600 | 4,7800 | 4,9200 | 4,9200 | 5.055.500 |
| 27 dic 2023 | 4,8600 | 4,9000 | 4,7800 | 4,8500 | 4,8500 | 4.997.900 |
| 26 dic 2023 | 4,8900 | 4,9500 | 4,8500 | 4,8700 | 4,8700 | 4.137.400 |
| 25 dic 2023 | 4,9500 | 4,9800 | 4,8600 | 4,8800 | 4,8800 | 6.464.603 |
| 22 dic 2023 | 5,1100 | 5,1300 | 4,9300 | 4,9400 | 4,9400 | 13.335.500 |
| 21 dic 2023 | 5,0000 | 5,1500 | 4,9700 | 5,1300 | 5,1300 | 12.012.367 |
| 20 dic 2023 | 5,1300 | 5,1500 | 5,0200 | 5,0200 | 5,0200 | 8.956.092 |
| 19 dic 2023 | 5,2200 | 5,2700 | 5,0400 | 5,1100 | 5,1100 | 12.014.930 |
| 18 dic 2023 | 5,1500 | 5,4600 | 5,1000 | 5,1800 | 5,1800 | 17.484.293 |
| 15 dic 2023 | 5,1700 | 5,2600 | 5,1700 | 5,2000 | 5,2000 | 10.902.058 |
| 14 dic 2023 | 5,0900 | 5,1800 | 5,0800 | 5,1200 | 5,1200 | 7.726.100 |
| 13 dic 2023 | 5,1700 | 5,2300 | 5,0700 | 5,0900 | 5,0900 | 11.748.891 |
| 12 dic 2023 | 5,0400 | 5,2700 | 5,0200 | 5,2200 | 5,2200 | 16.715.102 |
| 11 dic 2023 | 4,9900 | 5,0500 | 4,9200 | 5,0500 | 5,0500 | 9.300.800 |
| 08 dic 2023 | 5,1200 | 5,1900 | 4,9800 | 4,9900 | 4,9900 | 15.002.700 |
| 07 dic 2023 | 5,1200 | 5,2200 | 5,0300 | 5,1600 | 5,1600 | 10.397.900 |
| 06 dic 2023 | 5,0400 | 5,1800 | 5,0300 | 5,1300 | 5,1300 | 10.099.100 |
| 05 dic 2023 | 5,1200 | 5,1300 | 5,0400 | 5,0400 | 5,0400 | 7.718.901 |
| 04 dic 2023 | 5,1500 | 5,1900 | 5,0800 | 5,1400 | 5,1400 | 8.269.600 |
| 01 dic 2023 | 5,0000 | 5,1800 | 4,9900 | 5,1600 | 5,1600 | 12.135.543 |
| 30 nov 2023 | 5,0200 | 5,0700 | 4,9800 | 5,0000 | 5,0000 | 10.606.100 |
| *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.