Mercados españoles abiertos en 7 hrs 53 min
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
1,0732 +0,0005 (+0,04%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.301,76 +1.399,99 (+2,60%)
Rising Nonferrous Metals Share Co.,Ltd. (600259.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 | 28,80 | 29,16 | 28,12 | 28,25 | 28,25 | 6.104.088 |
| 29 abr 2024 | 29,00 | 29,12 | 28,01 | 28,93 | 28,93 | 12.130.895 |
| 26 abr 2024 | 29,10 | 30,26 | 29,05 | 30,25 | 30,25 | 5.846.482 |
| 25 abr 2024 | 29,00 | 29,60 | 28,76 | 29,30 | 29,30 | 4.320.711 |
| 24 abr 2024 | 27,97 | 29,25 | 27,80 | 29,19 | 29,19 | 5.664.872 |
| 23 abr 2024 | 28,90 | 28,95 | 27,88 | 28,00 | 28,00 | 6.387.780 |
| 22 abr 2024 | 29,50 | 30,19 | 29,05 | 29,16 | 29,16 | 5.564.172 |
| 19 abr 2024 | 29,93 | 30,80 | 29,42 | 29,59 | 29,59 | 6.477.834 |
| 18 abr 2024 | 30,00 | 30,43 | 29,48 | 30,16 | 30,16 | 5.996.622 |
| 17 abr 2024 | 29,28 | 30,23 | 29,25 | 30,16 | 30,16 | 6.429.412 |
| 16 abr 2024 | 31,30 | 31,59 | 29,00 | 29,13 | 29,13 | 11.297.689 |
| 15 abr 2024 | 31,19 | 31,82 | 30,21 | 31,52 | 31,52 | 9.385.640 |
| 12 abr 2024 | 32,21 | 32,63 | 31,80 | 32,08 | 32,08 | 6.619.077 |
| 11 abr 2024 | 32,15 | 33,06 | 31,56 | 32,16 | 32,16 | 9.869.330 |
| 10 abr 2024 | 33,87 | 33,87 | 32,44 | 32,60 | 32,60 | 13.165.715 |
| 09 abr 2024 | 32,59 | 34,76 | 32,30 | 34,51 | 34,51 | 18.993.078 |
| 08 abr 2024 | 32,90 | 33,86 | 32,40 | 32,44 | 32,44 | 15.641.227 |
| 03 abr 2024 | 31,68 | 33,95 | 31,21 | 32,65 | 32,65 | 16.822.849 |
| 02 abr 2024 | 30,49 | 31,45 | 30,49 | 31,43 | 31,43 | 8.316.905 |
| 01 abr 2024 | 30,14 | 31,20 | 30,11 | 30,63 | 30,63 | 5.550.082 |
| 29 mar 2024 | 29,47 | 29,95 | 29,38 | 29,90 | 29,90 | 2.358.116 |
| 28 mar 2024 | 28,55 | 29,48 | 28,43 | 29,25 | 29,25 | 3.150.431 |
| 27 mar 2024 | 29,60 | 29,68 | 28,57 | 28,58 | 28,58 | 3.034.400 |
| 26 mar 2024 | 29,62 | 29,99 | 29,08 | 29,70 | 29,70 | 3.723.555 |
| 25 mar 2024 | 30,09 | 30,77 | 29,80 | 29,85 | 29,85 | 3.725.092 |
| 22 mar 2024 | 31,10 | 31,19 | 30,10 | 30,30 | 30,30 | 5.121.570 |
| 21 mar 2024 | 31,52 | 31,69 | 31,01 | 31,28 | 31,28 | 3.665.411 |
| 20 mar 2024 | 31,25 | 31,51 | 30,90 | 31,30 | 31,30 | 4.907.453 |
| 19 mar 2024 | 31,42 | 32,55 | 31,24 | 31,53 | 31,53 | 7.896.734 |
| 18 mar 2024 | 31,62 | 31,78 | 31,02 | 31,55 | 31,55 | 7.653.482 |
| 15 mar 2024 | 30,26 | 31,76 | 30,00 | 31,62 | 31,62 | 10.563.103 |
| 14 mar 2024 | 30,40 | 31,23 | 30,12 | 30,45 | 30,45 | 6.489.049 |
| 13 mar 2024 | 30,39 | 30,61 | 30,16 | 30,39 | 30,39 | 3.838.826 |
| 12 mar 2024 | 30,60 | 30,74 | 30,00 | 30,32 | 30,32 | 5.303.494 |
| 11 mar 2024 | 30,58 | 31,11 | 30,35 | 30,75 | 30,75 | 6.067.033 |
| 08 mar 2024 | 30,42 | 30,66 | 29,91 | 30,38 | 30,38 | 6.859.272 |
| 07 mar 2024 | 29,45 | 32,17 | 29,45 | 30,42 | 30,42 | 14.552.828 |
| 06 mar 2024 | 29,85 | 29,96 | 29,13 | 29,47 | 29,47 | 3.672.806 |
| 05 mar 2024 | 29,48 | 30,86 | 29,27 | 29,96 | 29,96 | 7.366.172 |
| 04 mar 2024 | 29,90 | 30,15 | 29,40 | 29,67 | 29,67 | 4.149.100 |
| 01 mar 2024 | 29,56 | 29,96 | 29,36 | 29,85 | 29,85 | 4.468.779 |
| 29 feb 2024 | 28,50 | 29,58 | 28,46 | 29,55 | 29,55 | 5.389.645 |
| 28 feb 2024 | 29,53 | 30,71 | 28,91 | 28,91 | 28,91 | 8.460.645 |
| 27 feb 2024 | 28,67 | 29,48 | 28,67 | 29,48 | 29,48 | 4.200.509 |
| 26 feb 2024 | 29,26 | 29,68 | 28,98 | 29,13 | 29,13 | 4.072.502 |
| 23 feb 2024 | 29,09 | 29,37 | 28,84 | 29,26 | 29,26 | 4.599.172 |
| 22 feb 2024 | 28,50 | 29,20 | 28,50 | 29,17 | 29,17 | 3.933.054 |
| 21 feb 2024 | 28,42 | 29,50 | 28,34 | 28,67 | 28,67 | 5.666.880 |
| 20 feb 2024 | 28,50 | 28,85 | 28,40 | 28,71 | 28,71 | 3.911.027 |
| 19 feb 2024 | 28,70 | 29,29 | 28,44 | 28,92 | 28,92 | 8.036.373 |
| 08 feb 2024 | 31,07 | 31,07 | 28,99 | 29,10 | 29,10 | 13.660.962 |
| 07 feb 2024 | 26,98 | 28,83 | 26,58 | 28,83 | 28,83 | 5.316.373 |
| 06 feb 2024 | 23,70 | 26,21 | 23,33 | 26,21 | 26,21 | 5.446.468 |
| 05 feb 2024 | 24,88 | 24,90 | 22,88 | 23,83 | 23,83 | 5.624.501 |
| 02 feb 2024 | 26,43 | 26,80 | 24,57 | 25,12 | 25,12 | 5.172.338 |
| 01 feb 2024 | 26,88 | 27,70 | 26,46 | 26,48 | 26,48 | 3.626.982 |
| 31 ene 2024 | 27,51 | 28,18 | 26,92 | 27,08 | 27,08 | 3.809.137 |
| 30 ene 2024 | 28,55 | 28,95 | 27,76 | 27,81 | 27,81 | 2.751.900 |
| 29 ene 2024 | 29,38 | 29,60 | 28,86 | 29,01 | 29,01 | 4.265.574 |
| 26 ene 2024 | 29,20 | 29,98 | 29,10 | 29,37 | 29,37 | 3.357.836 |
| 25 ene 2024 | 28,81 | 29,53 | 28,62 | 29,36 | 29,36 | 4.118.575 |
| 24 ene 2024 | 28,20 | 28,83 | 27,62 | 28,70 | 28,70 | 3.046.786 |
| 23 ene 2024 | 27,82 | 28,19 | 27,28 | 28,11 | 28,11 | 2.929.523 |
| 22 ene 2024 | 29,46 | 29,50 | 27,33 | 27,80 | 27,80 | 4.236.211 |
| 19 ene 2024 | 29,95 | 30,25 | 29,55 | 29,58 | 29,58 | 1.844.427 |
| 18 ene 2024 | 29,68 | 30,00 | 28,88 | 29,90 | 29,90 | 4.287.907 |
| 17 ene 2024 | 30,73 | 30,80 | 30,00 | 30,00 | 30,00 | 2.075.429 |
| 16 ene 2024 | 31,19 | 31,33 | 30,33 | 30,82 | 30,82 | 3.150.300 |
| 15 ene 2024 | 31,35 | 31,64 | 31,06 | 31,18 | 31,18 | 1.937.200 |
| 12 ene 2024 | 32,60 | 32,64 | 31,50 | 31,52 | 31,52 | 3.967.700 |
| 11 ene 2024 | 31,93 | 32,71 | 31,66 | 32,59 | 32,59 | 2.905.082 |
| 10 ene 2024 | 31,79 | 32,24 | 31,03 | 31,99 | 31,99 | 3.232.127 |
| 09 ene 2024 | 31,80 | 32,24 | 31,40 | 31,77 | 31,77 | 3.813.547 |
| 08 ene 2024 | 32,48 | 32,51 | 31,72 | 31,76 | 31,76 | 3.546.111 |
| 05 ene 2024 | 32,88 | 33,30 | 32,41 | 32,51 | 32,51 | 2.891.907 |
| 04 ene 2024 | 33,66 | 33,66 | 32,71 | 32,97 | 32,97 | 4.292.819 |
| 03 ene 2024 | 33,68 | 34,08 | 33,44 | 33,70 | 33,70 | 5.883.072 |
| 02 ene 2024 | 36,58 | 36,58 | 33,56 | 34,00 | 34,00 | 15.077.279 |
| 29 dic 2023 | 35,15 | 35,55 | 35,00 | 35,45 | 35,45 | 6.240.491 |
| 28 dic 2023 | 33,55 | 35,38 | 33,50 | 35,02 | 35,02 | 8.475.236 |
| 27 dic 2023 | 33,97 | 34,20 | 32,91 | 33,45 | 33,45 | 3.960.366 |
| 26 dic 2023 | 33,31 | 34,65 | 33,31 | 33,95 | 33,95 | 7.826.509 |
| 25 dic 2023 | 32,57 | 33,86 | 32,35 | 33,44 | 33,44 | 4.841.349 |
| 22 dic 2023 | 32,29 | 32,83 | 31,99 | 32,48 | 32,48 | 2.484.741 |
| 21 dic 2023 | 31,87 | 32,39 | 31,50 | 32,30 | 32,30 | 2.496.017 |
| 20 dic 2023 | 32,53 | 32,66 | 31,89 | 32,00 | 32,00 | 2.204.942 |
| 19 dic 2023 | 32,66 | 32,70 | 32,26 | 32,50 | 32,50 | 1.646.911 |
| 18 dic 2023 | 32,74 | 33,16 | 32,50 | 32,55 | 32,55 | 1.732.438 |
| 15 dic 2023 | 33,22 | 33,47 | 32,82 | 32,95 | 32,95 | 1.524.457 |
| 14 dic 2023 | 33,45 | 33,58 | 33,00 | 33,04 | 33,04 | 1.212.142 |
| 13 dic 2023 | 33,25 | 33,53 | 33,13 | 33,14 | 33,14 | 2.027.772 |
| 12 dic 2023 | 33,32 | 33,50 | 33,20 | 33,36 | 33,36 | 1.901.182 |
| 11 dic 2023 | 33,35 | 33,59 | 32,68 | 33,50 | 33,50 | 3.444.392 |
| 08 dic 2023 | 34,01 | 34,05 | 33,22 | 33,69 | 33,69 | 4.500.460 |
| 07 dic 2023 | 33,88 | 34,09 | 33,22 | 33,94 | 33,94 | 2.993.039 |
| 06 dic 2023 | 33,41 | 34,34 | 33,20 | 33,69 | 33,69 | 3.434.621 |
| 05 dic 2023 | 34,04 | 34,10 | 33,41 | 33,42 | 33,42 | 1.981.630 |
| 04 dic 2023 | 33,78 | 34,43 | 33,78 | 34,14 | 34,14 | 2.283.870 |
| 01 dic 2023 | 34,00 | 34,20 | 33,60 | 33,78 | 33,78 | 1.778.422 |
| 30 nov 2023 | 33,95 | 34,11 | 33,50 | 34,07 | 34,07 | 2.216.910 |
| *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.