Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0804 -0,0091 (-0,83%) Petróleo Brent
79,49 -0,38 (-0,48%) Oro
2.311,10 -79,80 (-3,34%) Bitcoin EUR
64.275,09 -1.302,29 (-1,99%)
Qinghai Spring Medicinal Resources Technology Co., Ltd. (600381.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
08 jun 2023 - 08 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 2,0900 | 2,1900 | 1,9900 | 2,0700 | 2,0700 | 34.231.027 |
| 06 jun 2024 | 2,0900 | 2,1300 | 2,0900 | 2,0900 | 2,0900 | 14.511.200 |
| 05 jun 2024 | 2,0300 | 2,2500 | 2,0300 | 2,2000 | 2,2000 | 41.830.655 |
| 04 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1.290.200 |
| 03 jun 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 1.700.300 |
| 31 may 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3700 | 2,3700 | 6.050.800 |
| 30 may 2024 | 2,5300 | 2,5800 | 2,4900 | 2,4900 | 2,4900 | 19.743.197 |
| 29 may 2024 | 2,6900 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 14.229.100 |
| 28 may 2024 | 2,8600 | 2,9100 | 2,7600 | 2,7600 | 2,7600 | 18.887.040 |
| 27 may 2024 | 3,0600 | 3,0900 | 2,9000 | 2,9000 | 2,9000 | 21.166.604 |
| 24 may 2024 | 2,9100 | 3,0800 | 2,9100 | 3,0500 | 3,0500 | 22.327.560 |
| 23 may 2024 | 2,9900 | 3,0000 | 2,8600 | 2,9300 | 2,9300 | 22.526.092 |
| 22 may 2024 | 2,9900 | 3,1200 | 2,9600 | 3,0100 | 3,0100 | 23.008.841 |
| 21 may 2024 | 3,1200 | 3,1400 | 2,9900 | 2,9900 | 2,9900 | 23.856.148 |
| 20 may 2024 | 3,2800 | 3,3200 | 3,1200 | 3,1500 | 3,1500 | 23.698.361 |
| 17 may 2024 | 3,3900 | 3,4400 | 3,2300 | 3,2700 | 3,2700 | 31.738.501 |
| 16 may 2024 | 3,5300 | 3,6100 | 3,4000 | 3,4000 | 3,4000 | 27.580.166 |
| 15 may 2024 | 3,4500 | 3,6800 | 3,4100 | 3,5800 | 3,5800 | 45.143.031 |
| 14 may 2024 | 3,1700 | 3,5100 | 3,1700 | 3,5100 | 3,5100 | 37.947.386 |
| 13 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 761.800 |
| 10 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 940.200 |
| 09 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 959.100 |
| 08 may 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 754.200 |
| 07 may 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 504.400 |
| 06 may 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 1.389.600 |
| 30 abr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 29 abr 2024 | 4,4900 | 4,5900 | 4,3500 | 4,5400 | 4,5400 | 20.818.758 |
| 26 abr 2024 | 4,2600 | 4,3000 | 4,1700 | 4,2900 | 4,2900 | 10.560.200 |
| 25 abr 2024 | 4,2400 | 4,3100 | 4,2200 | 4,2600 | 4,2600 | 8.637.828 |
| 24 abr 2024 | 4,2500 | 4,3900 | 4,2100 | 4,2500 | 4,2500 | 9.923.224 |
| 23 abr 2024 | 4,1200 | 4,2100 | 4,1000 | 4,1700 | 4,1700 | 9.989.500 |
| 22 abr 2024 | 4,2300 | 4,2500 | 4,0500 | 4,1500 | 4,1500 | 13.223.614 |
| 19 abr 2024 | 4,3100 | 4,4700 | 4,2400 | 4,2500 | 4,2500 | 19.215.104 |
| 18 abr 2024 | 4,1000 | 4,2500 | 3,9900 | 4,1800 | 4,1800 | 16.677.792 |
| 17 abr 2024 | 3,8200 | 4,1300 | 3,8200 | 4,1100 | 4,1100 | 19.675.068 |
| 16 abr 2024 | 4,3300 | 4,3600 | 3,9500 | 3,9500 | 3,9500 | 22.106.602 |
| 15 abr 2024 | 4,5800 | 4,6700 | 4,3000 | 4,3900 | 4,3900 | 25.143.905 |
| 12 abr 2024 | 4,9300 | 4,9500 | 4,7500 | 4,7800 | 4,7800 | 11.078.700 |
| 11 abr 2024 | 4,9000 | 4,9600 | 4,8300 | 4,9300 | 4,9300 | 8.479.600 |
| 10 abr 2024 | 5,0500 | 5,0600 | 4,8900 | 4,9200 | 4,9200 | 11.032.187 |
| 09 abr 2024 | 4,9000 | 5,0400 | 4,9000 | 5,0300 | 5,0300 | 10.754.484 |
| 08 abr 2024 | 5,0800 | 5,0800 | 4,9100 | 4,9200 | 4,9200 | 19.430.867 |
| 03 abr 2024 | 5,2100 | 5,2100 | 5,0600 | 5,1100 | 5,1100 | 13.191.015 |
| 02 abr 2024 | 5,3200 | 5,3200 | 5,1500 | 5,1900 | 5,1900 | 20.675.569 |
| 01 abr 2024 | 5,3400 | 5,3700 | 5,2400 | 5,3300 | 5,3300 | 22.504.160 |
| 29 mar 2024 | 5,0500 | 5,3200 | 5,0400 | 5,3100 | 5,3100 | 19.794.284 |
| 28 mar 2024 | 4,9300 | 5,1100 | 4,8900 | 5,0300 | 5,0300 | 17.081.536 |
| 27 mar 2024 | 5,2400 | 5,2700 | 4,9800 | 4,9900 | 4,9900 | 21.688.083 |
| 26 mar 2024 | 5,1800 | 5,2900 | 5,1400 | 5,2900 | 5,2900 | 22.219.567 |
| 25 mar 2024 | 5,4100 | 5,4700 | 5,1800 | 5,1800 | 5,1800 | 28.941.583 |
| 22 mar 2024 | 5,6900 | 5,6900 | 5,4100 | 5,5000 | 5,5000 | 40.202.447 |
| 21 mar 2024 | 5,8000 | 5,9600 | 5,7000 | 5,7600 | 5,7600 | 44.557.776 |
| 20 mar 2024 | 5,7900 | 5,9300 | 5,7200 | 5,8400 | 5,8400 | 66.014.914 |
| 19 mar 2024 | 5,5000 | 6,2400 | 5,5000 | 6,1400 | 6,1400 | 100.002.559 |
| 18 mar 2024 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 8.851.300 |
| 15 mar 2024 | 6,6000 | 6,6700 | 6,4700 | 6,5700 | 6,5700 | 15.676.446 |
| 14 mar 2024 | 6,3000 | 6,9500 | 6,3000 | 6,6800 | 6,6800 | 27.595.397 |
| 13 mar 2024 | 6,7000 | 6,7000 | 6,2600 | 6,3200 | 6,3200 | 24.601.560 |
| 12 mar 2024 | 5,8600 | 6,3900 | 5,8300 | 6,3900 | 6,3900 | 13.287.407 |
| 11 mar 2024 | 5,6000 | 5,8100 | 5,5100 | 5,8100 | 5,8100 | 7.019.180 |
| 08 mar 2024 | 5,6700 | 5,6900 | 5,5500 | 5,6000 | 5,6000 | 4.830.703 |
| 07 mar 2024 | 5,7100 | 5,7800 | 5,5800 | 5,6200 | 5,6200 | 4.416.141 |
| 06 mar 2024 | 5,7100 | 5,7500 | 5,5500 | 5,6400 | 5,6400 | 4.656.314 |
| 05 mar 2024 | 5,8900 | 5,8900 | 5,6600 | 5,6800 | 5,6800 | 5.353.037 |
| 04 mar 2024 | 5,9400 | 5,9900 | 5,7800 | 5,8700 | 5,8700 | 5.024.800 |
| 01 mar 2024 | 5,9600 | 6,0100 | 5,8300 | 5,9300 | 5,9300 | 6.771.128 |
| 29 feb 2024 | 5,7000 | 5,9100 | 5,5900 | 5,9100 | 5,9100 | 7.679.928 |
| 28 feb 2024 | 6,1500 | 6,3700 | 5,6800 | 5,7000 | 5,7000 | 13.883.864 |
| 27 feb 2024 | 6,0200 | 6,1800 | 5,9800 | 6,1800 | 6,1800 | 6.314.215 |
| 26 feb 2024 | 5,8400 | 6,1500 | 5,8200 | 6,0100 | 6,0100 | 8.556.003 |
| 23 feb 2024 | 5,7100 | 5,8700 | 5,6700 | 5,8300 | 5,8300 | 7.429.451 |
| 22 feb 2024 | 5,6200 | 5,6700 | 5,5200 | 5,6600 | 5,6600 | 6.581.124 |
| 21 feb 2024 | 5,3600 | 5,8200 | 5,3200 | 5,6200 | 5,6200 | 10.630.832 |
| 20 feb 2024 | 5,3900 | 5,4900 | 5,2600 | 5,3800 | 5,3800 | 5.989.023 |
| 19 feb 2024 | 5,0500 | 5,4700 | 5,0500 | 5,3800 | 5,3800 | 10.634.443 |
| 08 feb 2024 | 4,6300 | 5,0300 | 4,6100 | 5,0200 | 5,0200 | 12.289.590 |
| 07 feb 2024 | 4,9500 | 5,0300 | 4,5500 | 4,6300 | 4,6300 | 13.999.506 |
| 06 feb 2024 | 4,9800 | 5,2400 | 4,7000 | 4,9700 | 4,9700 | 16.321.961 |
| 05 feb 2024 | 5,7800 | 5,7800 | 5,2200 | 5,2200 | 5,2200 | 10.136.019 |
| 02 feb 2024 | 6,1100 | 6,3000 | 5,6000 | 5,8000 | 5,8000 | 8.975.975 |
| 01 feb 2024 | 6,2100 | 6,3000 | 6,0300 | 6,1100 | 6,1100 | 6.583.223 |
| 31 ene 2024 | 6,5800 | 6,6700 | 6,1600 | 6,2100 | 6,2100 | 8.731.321 |
| 30 ene 2024 | 6,9700 | 6,9700 | 6,6000 | 6,6700 | 6,6700 | 6.006.942 |
| 29 ene 2024 | 7,1200 | 7,2200 | 7,0000 | 7,0300 | 7,0300 | 6.328.200 |
| 26 ene 2024 | 7,0000 | 7,2500 | 6,9700 | 7,1200 | 7,1200 | 6.462.000 |
| 25 ene 2024 | 6,8700 | 7,0300 | 6,8000 | 7,0100 | 7,0100 | 7.043.686 |
| 24 ene 2024 | 6,6900 | 6,9400 | 6,5700 | 6,8700 | 6,8700 | 8.359.448 |
| 23 ene 2024 | 6,6200 | 6,6800 | 6,4100 | 6,6200 | 6,6200 | 6.843.700 |
| 22 ene 2024 | 7,1000 | 7,2100 | 6,5800 | 6,6200 | 6,6200 | 9.630.617 |
| 19 ene 2024 | 7,1300 | 7,2800 | 7,1000 | 7,1900 | 7,1900 | 5.765.328 |
| 18 ene 2024 | 7,2700 | 7,3000 | 6,8800 | 7,1100 | 7,1100 | 9.948.445 |
| 17 ene 2024 | 7,6200 | 7,7100 | 7,2000 | 7,2800 | 7,2800 | 8.832.365 |
| 16 ene 2024 | 7,6500 | 7,9700 | 7,6000 | 7,7300 | 7,7300 | 6.851.389 |
| 15 ene 2024 | 7,6400 | 7,8500 | 7,6000 | 7,7600 | 7,7600 | 8.708.814 |
| 12 ene 2024 | 7,9600 | 8,1300 | 7,7200 | 7,7200 | 7,7200 | 14.163.109 |
| 11 ene 2024 | 7,6300 | 8,2800 | 7,5700 | 7,9200 | 7,9200 | 18.414.952 |
| 10 ene 2024 | 7,6000 | 7,7900 | 7,4300 | 7,6300 | 7,6300 | 7.207.096 |
| 09 ene 2024 | 7,4900 | 7,7000 | 7,4800 | 7,5400 | 7,5400 | 3.204.414 |
| 08 ene 2024 | 7,6700 | 7,7000 | 7,4800 | 7,4900 | 7,4900 | 3.527.888 |
| 05 ene 2024 | 7,8000 | 7,8400 | 7,6200 | 7,6500 | 7,6500 | 2.868.200 |
| *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.