Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.751,23 +3.687,77 (+6,70%)
Inner Mongolia North Hauler Joint Stock Co., Ltd. (600262.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 17,81 | 18,12 | 17,69 | 17,88 | 17,88 | 5.380.800 |
| 29 abr 2024 | 17,63 | 18,09 | 17,51 | 17,89 | 17,89 | 7.226.267 |
| 26 abr 2024 | 18,12 | 18,59 | 17,15 | 17,68 | 17,68 | 13.230.399 |
| 25 abr 2024 | 16,32 | 16,96 | 16,26 | 16,90 | 16,90 | 8.141.331 |
| 24 abr 2024 | 16,10 | 16,62 | 15,92 | 16,50 | 16,50 | 6.027.965 |
| 23 abr 2024 | 16,51 | 16,51 | 15,91 | 16,09 | 16,09 | 8.493.650 |
| 22 abr 2024 | 15,30 | 16,92 | 15,30 | 16,87 | 16,87 | 13.164.428 |
| 19 abr 2024 | 18,11 | 18,94 | 16,13 | 16,19 | 16,19 | 16.819.897 |
| 18 abr 2024 | 17,00 | 17,22 | 16,50 | 17,22 | 17,22 | 4.543.090 |
| 17 abr 2024 | 14,51 | 15,65 | 14,51 | 15,65 | 15,65 | 4.268.600 |
| 16 abr 2024 | 15,23 | 15,30 | 13,93 | 14,23 | 14,23 | 4.969.400 |
| 15 abr 2024 | 15,61 | 15,72 | 14,70 | 15,08 | 15,08 | 4.341.269 |
| 12 abr 2024 | 15,70 | 16,20 | 15,61 | 15,84 | 15,84 | 2.912.810 |
| 11 abr 2024 | 15,15 | 15,92 | 15,15 | 15,65 | 15,65 | 2.930.674 |
| 10 abr 2024 | 15,77 | 15,91 | 15,08 | 15,30 | 15,30 | 3.315.501 |
| 09 abr 2024 | 16,06 | 16,06 | 15,65 | 15,75 | 15,75 | 3.551.000 |
| 08 abr 2024 | 16,08 | 16,62 | 16,00 | 16,09 | 16,09 | 4.110.700 |
| 03 abr 2024 | 16,01 | 16,18 | 15,82 | 16,04 | 16,04 | 2.049.700 |
| 02 abr 2024 | 15,95 | 16,20 | 15,80 | 15,99 | 15,99 | 2.313.400 |
| 01 abr 2024 | 15,90 | 15,98 | 15,71 | 15,94 | 15,94 | 2.082.000 |
| 29 mar 2024 | 15,42 | 15,57 | 15,34 | 15,82 | 15,82 | 992.210 |
| 28 mar 2024 | 15,11 | 15,57 | 15,11 | 15,36 | 15,36 | 2.477.192 |
| 27 mar 2024 | 15,70 | 15,90 | 15,20 | 15,22 | 15,22 | 2.356.900 |
| 26 mar 2024 | 15,75 | 15,91 | 15,40 | 15,69 | 15,69 | 1.988.600 |
| 25 mar 2024 | 16,14 | 16,30 | 15,75 | 15,78 | 15,78 | 2.928.100 |
| 22 mar 2024 | 16,30 | 16,34 | 15,88 | 16,28 | 16,28 | 2.589.311 |
| 21 mar 2024 | 16,26 | 16,52 | 15,93 | 16,30 | 16,30 | 2.490.776 |
| 20 mar 2024 | 15,91 | 16,17 | 15,91 | 16,16 | 16,16 | 2.034.210 |
| 19 mar 2024 | 15,92 | 16,10 | 15,76 | 15,91 | 15,91 | 2.084.000 |
| 18 mar 2024 | 15,83 | 16,22 | 15,76 | 15,94 | 15,94 | 2.924.422 |
| 15 mar 2024 | 15,35 | 15,73 | 15,16 | 15,71 | 15,71 | 2.028.000 |
| 14 mar 2024 | 15,55 | 15,83 | 15,22 | 15,41 | 15,41 | 2.104.310 |
| 13 mar 2024 | 15,59 | 15,65 | 15,35 | 15,54 | 15,54 | 2.202.500 |
| 12 mar 2024 | 15,43 | 15,64 | 15,37 | 15,54 | 15,54 | 2.883.610 |
| 11 mar 2024 | 15,28 | 15,40 | 15,10 | 15,35 | 15,35 | 2.198.700 |
| 08 mar 2024 | 15,22 | 15,37 | 15,02 | 15,32 | 15,32 | 2.091.000 |
| 07 mar 2024 | 14,98 | 15,64 | 14,92 | 15,22 | 15,22 | 3.351.600 |
| 06 mar 2024 | 14,78 | 15,14 | 14,70 | 14,99 | 14,99 | 2.549.822 |
| 05 mar 2024 | 15,20 | 15,20 | 14,85 | 14,95 | 14,95 | 2.715.000 |
| 04 mar 2024 | 15,26 | 15,37 | 14,80 | 15,29 | 15,29 | 3.593.710 |
| 01 mar 2024 | 15,50 | 15,65 | 15,06 | 15,30 | 15,30 | 3.390.410 |
| 29 feb 2024 | 14,04 | 15,51 | 14,04 | 15,50 | 15,50 | 4.981.254 |
| 28 feb 2024 | 15,92 | 15,99 | 14,31 | 14,33 | 14,33 | 6.202.755 |
| 27 feb 2024 | 15,75 | 15,96 | 15,59 | 15,90 | 15,90 | 2.376.800 |
| 26 feb 2024 | 15,33 | 16,14 | 15,33 | 15,81 | 15,81 | 4.391.981 |
| 23 feb 2024 | 14,56 | 15,14 | 14,48 | 15,10 | 15,10 | 2.876.103 |
| 22 feb 2024 | 14,30 | 14,67 | 14,20 | 14,56 | 14,56 | 2.192.875 |
| 21 feb 2024 | 13,82 | 14,95 | 13,71 | 14,39 | 14,39 | 4.315.544 |
| 20 feb 2024 | 13,81 | 13,95 | 13,63 | 13,86 | 13,86 | 2.659.829 |
| 19 feb 2024 | 13,57 | 13,89 | 13,36 | 13,81 | 13,81 | 4.388.967 |
| 08 feb 2024 | 12,20 | 13,34 | 12,19 | 13,34 | 13,34 | 5.171.922 |
| 07 feb 2024 | 12,50 | 12,95 | 11,95 | 12,13 | 12,13 | 5.807.410 |
| 06 feb 2024 | 12,05 | 13,22 | 11,83 | 12,50 | 12,50 | 7.338.178 |
| 05 feb 2024 | 14,49 | 14,49 | 13,14 | 13,14 | 13,14 | 4.400.200 |
| 02 feb 2024 | 15,29 | 15,50 | 13,91 | 14,60 | 14,60 | 3.423.390 |
| 01 feb 2024 | 15,74 | 15,74 | 14,94 | 15,35 | 15,35 | 2.679.900 |
| 31 ene 2024 | 16,67 | 16,67 | 15,75 | 15,82 | 15,82 | 2.620.111 |
| 30 ene 2024 | 17,16 | 17,44 | 16,62 | 16,69 | 16,69 | 1.946.600 |
| 29 ene 2024 | 17,85 | 18,17 | 17,20 | 17,32 | 17,32 | 3.222.900 |
| 26 ene 2024 | 17,57 | 18,02 | 17,50 | 17,89 | 17,89 | 2.463.500 |
| 25 ene 2024 | 16,59 | 17,61 | 16,52 | 17,61 | 17,61 | 2.762.100 |
| 24 ene 2024 | 16,14 | 16,60 | 15,87 | 16,58 | 16,58 | 2.681.000 |
| 23 ene 2024 | 16,41 | 16,55 | 15,91 | 16,15 | 16,15 | 2.560.100 |
| 22 ene 2024 | 17,69 | 17,85 | 16,48 | 16,58 | 16,58 | 2.072.600 |
| 19 ene 2024 | 17,88 | 17,90 | 17,62 | 17,70 | 17,70 | 1.458.800 |
| 18 ene 2024 | 18,20 | 18,30 | 17,27 | 17,84 | 17,84 | 2.262.100 |
| 17 ene 2024 | 18,78 | 18,78 | 18,32 | 18,32 | 18,32 | 1.273.600 |
| 16 ene 2024 | 18,96 | 18,97 | 18,25 | 18,61 | 18,61 | 1.990.200 |
| 15 ene 2024 | 19,51 | 19,51 | 18,80 | 18,97 | 18,97 | 1.786.900 |
| 12 ene 2024 | 19,03 | 19,63 | 18,90 | 19,25 | 19,25 | 2.457.400 |
| 11 ene 2024 | 18,99 | 19,17 | 18,74 | 19,12 | 19,12 | 1.400.400 |
| 10 ene 2024 | 18,98 | 19,15 | 18,72 | 18,90 | 18,90 | 1.406.800 |
| 09 ene 2024 | 18,92 | 19,33 | 18,89 | 19,06 | 19,06 | 1.734.900 |
| 08 ene 2024 | 19,20 | 19,37 | 18,90 | 18,91 | 18,91 | 1.447.000 |
| 05 ene 2024 | 19,70 | 19,70 | 19,18 | 19,32 | 19,32 | 1.762.510 |
| 04 ene 2024 | 19,97 | 19,97 | 19,42 | 19,65 | 19,65 | 1.379.300 |
| 03 ene 2024 | 19,68 | 19,83 | 19,40 | 19,60 | 19,60 | 2.048.800 |
| 02 ene 2024 | 19,29 | 19,84 | 19,27 | 19,70 | 19,70 | 2.704.800 |
| 29 dic 2023 | 18,78 | 19,30 | 18,65 | 19,25 | 19,25 | 1.986.300 |
| 28 dic 2023 | 18,80 | 18,98 | 18,46 | 18,82 | 18,82 | 2.271.200 |
| 27 dic 2023 | 18,64 | 18,88 | 18,48 | 18,79 | 18,79 | 1.431.800 |
| 26 dic 2023 | 19,14 | 19,20 | 18,46 | 18,54 | 18,54 | 1.708.600 |
| 25 dic 2023 | 19,30 | 19,36 | 18,77 | 19,00 | 19,00 | 2.625.700 |
| 22 dic 2023 | 19,40 | 19,41 | 19,10 | 19,16 | 19,16 | 2.098.400 |
| 21 dic 2023 | 19,35 | 19,43 | 18,86 | 19,33 | 19,33 | 2.729.201 |
| 20 dic 2023 | 19,55 | 19,80 | 19,34 | 19,37 | 19,37 | 1.742.700 |
| 19 dic 2023 | 19,22 | 19,61 | 19,10 | 19,46 | 19,46 | 2.727.300 |
| 18 dic 2023 | 19,60 | 19,80 | 19,23 | 19,44 | 19,44 | 2.069.500 |
| 15 dic 2023 | 19,43 | 19,58 | 19,22 | 19,46 | 19,46 | 1.730.400 |
| 14 dic 2023 | 19,63 | 19,80 | 19,37 | 19,42 | 19,42 | 2.009.204 |
| 13 dic 2023 | 19,38 | 19,91 | 19,30 | 19,63 | 19,63 | 2.537.400 |
| 12 dic 2023 | 19,30 | 19,46 | 19,23 | 19,38 | 19,38 | 1.641.100 |
| 11 dic 2023 | 18,89 | 19,35 | 18,75 | 19,26 | 19,26 | 2.356.492 |
| 08 dic 2023 | 19,38 | 19,61 | 18,81 | 18,88 | 18,88 | 2.607.701 |
| 07 dic 2023 | 19,70 | 19,91 | 19,28 | 19,31 | 19,31 | 3.637.063 |
| 06 dic 2023 | 19,40 | 20,03 | 19,40 | 19,78 | 19,78 | 3.377.100 |
| 05 dic 2023 | 20,06 | 20,07 | 19,58 | 19,60 | 19,60 | 3.583.800 |
| 04 dic 2023 | 19,80 | 20,46 | 19,80 | 20,12 | 20,12 | 4.887.991 |
| 01 dic 2023 | 19,60 | 20,48 | 19,41 | 20,04 | 20,04 | 5.265.302 |
| 30 nov 2023 | 19,87 | 19,95 | 19,36 | 19,69 | 19,69 | 3.746.101 |
| *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.