Mercados españoles abiertos en 2 hrs 36 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.447,17 +372,48 (+0,93%) Dólar/Euro
1,0747 -0,0002 (-0,02%) Petróleo Brent
86,68 +0,44 (+0,51%) Bitcoin EUR
56.634,83 -2.097,58 (-3,57%)
China Fortune Land Development Co., Ltd. (600340.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:29AM CST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 1,0800 | 1,1900 | 1,0800 | 1,1900 | 1,1900 | 166.550.829 |
| 02 jul 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 40.079.049 |
| 01 jul 2024 | 1,0500 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 46.284.963 |
| 28 jun 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 31.432.810 |
| 27 jun 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 35.525.520 |
| 26 jun 2024 | 1,0700 | 1,0800 | 1,0400 | 1,0700 | 1,0700 | 31.816.230 |
| 25 jun 2024 | 1,0400 | 1,1000 | 1,0300 | 1,0800 | 1,0800 | 49.726.884 |
| 24 jun 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 42.964.048 |
| 21 jun 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 31.421.333 |
| 20 jun 2024 | 1,1100 | 1,1100 | 1,0400 | 1,0600 | 1,0600 | 59.140.460 |
| 19 jun 2024 | 1,1400 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 41.637.970 |
| 18 jun 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 26.909.972 |
| 17 jun 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 24.827.970 |
| 14 jun 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 40.811.349 |
| 13 jun 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 31.386.790 |
| 12 jun 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 29.616.709 |
| 11 jun 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 29.275.544 |
| 07 jun 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 38.858.770 |
| 06 jun 2024 | 1,1700 | 1,1900 | 1,1100 | 1,1400 | 1,1400 | 61.253.530 |
| 05 jun 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 42.952.137 |
| 04 jun 2024 | 1,1500 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 44.334.550 |
| 03 jun 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1700 | 1,1700 | 64.270.650 |
| 31 may 2024 | 1,1900 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 41.518.190 |
| 30 may 2024 | 1,2100 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 65.725.560 |
| 29 may 2024 | 1,1900 | 1,2600 | 1,1900 | 1,2200 | 1,2200 | 72.318.880 |
| 28 may 2024 | 1,2500 | 1,2700 | 1,1900 | 1,2000 | 1,2000 | 71.114.910 |
| 27 may 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 70.783.630 |
| 24 may 2024 | 1,3200 | 1,3400 | 1,2500 | 1,2600 | 1,2600 | 94.539.900 |
| 23 may 2024 | 1,3800 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 144.264.803 |
| 22 may 2024 | 1,3700 | 1,4700 | 1,3500 | 1,4100 | 1,4100 | 208.130.808 |
| 21 may 2024 | 1,3600 | 1,4400 | 1,3500 | 1,3800 | 1,3800 | 154.313.908 |
| 20 may 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 232.900.016 |
| 17 may 2024 | 1,3200 | 1,4300 | 1,2700 | 1,4300 | 1,4300 | 289.206.347 |
| 16 may 2024 | 1,2100 | 1,3200 | 1,2100 | 1,3000 | 1,3000 | 177.951.487 |
| 15 may 2024 | 1,2000 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 86.104.827 |
| 14 may 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 56.375.103 |
| 13 may 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 57.679.260 |
| 10 may 2024 | 1,1900 | 1,2900 | 1,1700 | 1,2500 | 1,2500 | 111.358.849 |
| 09 may 2024 | 1,1800 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 67.529.720 |
| 08 may 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 73.870.609 |
| 07 may 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 106.016.833 |
| 06 may 2024 | 1,2500 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 146.683.080 |
| 30 abr 2024 | 1,2100 | 1,2800 | 1,1700 | 1,2100 | 1,2100 | 194.092.310 |
| 29 abr 2024 | 1,0600 | 1,1800 | 1,0500 | 1,1800 | 1,1800 | 143.905.751 |
| 26 abr 2024 | 1,0300 | 1,0800 | 1,0100 | 1,0700 | 1,0700 | 101.346.951 |
| 25 abr 2024 | 1,0600 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 118.439.643 |
| 24 abr 2024 | 1,1800 | 1,1900 | 1,0600 | 1,0900 | 1,0900 | 123.338.995 |
| 23 abr 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 19.588.475 |
| 22 abr 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 22.221.500 |
| 19 abr 2024 | 1,2000 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 25.140.182 |
| 18 abr 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 19.626.830 |
| 17 abr 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 23.352.229 |
| 16 abr 2024 | 1,2200 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 34.215.439 |
| 15 abr 2024 | 1,2700 | 1,2700 | 1,1400 | 1,2400 | 1,2400 | 48.878.465 |
| 12 abr 2024 | 1,3100 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 29.817.660 |
| 11 abr 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 24.670.781 |
| 10 abr 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 41.926.008 |
| 09 abr 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 16.722.266 |
| 08 abr 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 22.934.157 |
| 03 abr 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 35.679.002 |
| 02 abr 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 66.530.646 |
| 01 abr 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 22.411.330 |
| 29 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 13.605.785 |
| 28 mar 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 29.615.508 |
| 27 mar 2024 | 1,4300 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 41.499.604 |
| 26 mar 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 37.448.310 |
| 25 mar 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 41.642.168 |
| 22 mar 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 58.144.668 |
| 21 mar 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 43.748.663 |
| 20 mar 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 24.785.539 |
| 19 mar 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 40.929.898 |
| 18 mar 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 33.520.188 |
| 15 mar 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 44.691.441 |
| 14 mar 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 42.959.138 |
| 13 mar 2024 | 1,5000 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 62.471.246 |
| 12 mar 2024 | 1,4800 | 1,5400 | 1,4600 | 1,5300 | 1,5300 | 98.480.589 |
| 11 mar 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 63.063.193 |
| 08 mar 2024 | 1,4400 | 1,5400 | 1,4300 | 1,4700 | 1,4700 | 78.956.660 |
| 07 mar 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 34.121.210 |
| 06 mar 2024 | 1,4200 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 44.075.460 |
| 05 mar 2024 | 1,4100 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 39.423.803 |
| 04 mar 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 61.410.763 |
| 01 mar 2024 | 1,4900 | 1,5000 | 1,4400 | 1,4600 | 1,4600 | 70.884.054 |
| 29 feb 2024 | 1,4400 | 1,5100 | 1,4400 | 1,4800 | 1,4800 | 99.800.580 |
| 28 feb 2024 | 1,5700 | 1,6100 | 1,4400 | 1,4500 | 1,4500 | 176.672.802 |
| 27 feb 2024 | 1,4200 | 1,5600 | 1,4100 | 1,5600 | 1,5600 | 170.303.929 |
| 26 feb 2024 | 1,4200 | 1,4600 | 1,3900 | 1,4200 | 1,4200 | 58.954.685 |
| 23 feb 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 52.736.612 |
| 22 feb 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 46.871.850 |
| 21 feb 2024 | 1,3600 | 1,4700 | 1,3400 | 1,4100 | 1,4100 | 82.342.717 |
| 20 feb 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 40.070.246 |
| 19 feb 2024 | 1,3800 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 63.884.191 |
| 08 feb 2024 | 1,2800 | 1,3600 | 1,2700 | 1,3600 | 1,3600 | 65.628.540 |
| 07 feb 2024 | 1,2800 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 69.264.412 |
| 06 feb 2024 | 1,2200 | 1,3100 | 1,1400 | 1,2800 | 1,2800 | 82.340.629 |
| 05 feb 2024 | 1,3900 | 1,3900 | 1,2600 | 1,2600 | 1,2600 | 84.729.739 |
| 02 feb 2024 | 1,4200 | 1,4800 | 1,3300 | 1,4000 | 1,4000 | 67.938.038 |
| 01 feb 2024 | 1,4700 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | 62.850.550 |
| 31 ene 2024 | 1,4900 | 1,5400 | 1,4600 | 1,4800 | 1,4800 | 78.895.153 |
| 30 ene 2024 | 1,6400 | 1,6600 | 1,5700 | 1,5700 | 1,5700 | 56.216.030 |
| *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.