Mercados españoles cerrados
S&P 500
5.301,98 +55,30 (+1,05%) Nasdaq
16.733,77 +222,59 (+1,35%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.174,57 +3.745,77 (+6,64%)
Nantong Jiangshan Agrochemical & Chemicals Co.,Ltd. (600389.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 17,39 | 17,95 | 17,26 | 17,55 | 17,55 | 8.942.085 |
| 14 may 2024 | 17,30 | 17,75 | 16,89 | 17,54 | 17,54 | 11.230.471 |
| 13 may 2024 | 16,62 | 17,38 | 16,30 | 17,37 | 17,37 | 13.455.815 |
| 10 may 2024 | 17,21 | 17,46 | 16,85 | 16,97 | 16,97 | 10.125.529 |
| 09 may 2024 | 17,25 | 17,64 | 17,11 | 17,34 | 17,34 | 11.469.930 |
| 08 may 2024 | 18,35 | 18,37 | 17,17 | 17,21 | 17,21 | 16.499.175 |
| 07 may 2024 | 17,46 | 18,20 | 17,20 | 18,14 | 18,14 | 15.001.597 |
| 06 may 2024 | 17,00 | 18,00 | 16,45 | 17,45 | 17,45 | 20.748.669 |
| 30 abr 2024 | 16,66 | 16,87 | 16,44 | 16,75 | 16,75 | 10.991.303 |
| 29 abr 2024 | 15,82 | 16,88 | 15,71 | 16,70 | 16,70 | 18.311.489 |
| 26 abr 2024 | 15,80 | 16,30 | 15,77 | 16,00 | 16,00 | 21.170.852 |
| 25 abr 2024 | 14,89 | 16,49 | 14,88 | 16,15 | 16,15 | 31.411.866 |
| 24 abr 2024 | 15,20 | 15,27 | 14,65 | 14,99 | 14,99 | 11.872.258 |
| 23 abr 2024 | 14,98 | 15,61 | 14,86 | 15,37 | 15,37 | 16.462.187 |
| 22 abr 2024 | 15,10 | 15,87 | 15,00 | 15,20 | 15,20 | 19.798.547 |
| 19 abr 2024 | 13,73 | 15,01 | 13,69 | 14,99 | 14,99 | 20.082.493 |
| 18 abr 2024 | 13,86 | 14,20 | 13,77 | 13,95 | 13,95 | 8.080.968 |
| 17 abr 2024 | 13,33 | 13,93 | 13,31 | 13,88 | 13,88 | 11.901.314 |
| 16 abr 2024 | 13,93 | 13,96 | 13,06 | 13,08 | 13,08 | 12.006.172 |
| 15 abr 2024 | 14,38 | 14,47 | 13,56 | 14,00 | 14,00 | 12.324.583 |
| 12 abr 2024 | 14,77 | 14,78 | 14,20 | 14,47 | 14,47 | 14.133.898 |
| 11 abr 2024 | 15,05 | 15,09 | 14,69 | 14,79 | 14,79 | 16.009.672 |
| 10 abr 2024 | 14,60 | 15,40 | 14,50 | 15,37 | 15,37 | 23.496.581 |
| 09 abr 2024 | 14,38 | 14,95 | 14,14 | 14,67 | 14,67 | 16.040.778 |
| 08 abr 2024 | 14,40 | 14,97 | 14,40 | 14,44 | 14,44 | 16.248.490 |
| 03 abr 2024 | 15,15 | 15,32 | 14,36 | 14,70 | 14,70 | 25.015.819 |
| 02 abr 2024 | 13,35 | 14,70 | 13,32 | 14,70 | 14,70 | 17.437.013 |
| 01 abr 2024 | 12,80 | 13,39 | 12,74 | 13,36 | 13,36 | 8.993.651 |
| 29 mar 2024 | 12,72 | 12,89 | 12,62 | 12,73 | 12,73 | 2.414.380 |
| 28 mar 2024 | 12,61 | 12,92 | 12,60 | 12,72 | 12,72 | 5.090.357 |
| 27 mar 2024 | 13,04 | 13,13 | 12,66 | 12,67 | 12,67 | 4.403.616 |
| 26 mar 2024 | 13,18 | 13,19 | 12,76 | 12,99 | 12,99 | 4.927.862 |
| 25 mar 2024 | 13,35 | 13,57 | 13,08 | 13,08 | 13,08 | 6.411.850 |
| 22 mar 2024 | 13,90 | 14,15 | 13,45 | 13,49 | 13,49 | 8.327.297 |
| 21 mar 2024 | 13,96 | 14,01 | 13,69 | 13,86 | 13,86 | 4.560.176 |
| 20 mar 2024 | 13,96 | 14,02 | 13,86 | 13,96 | 13,96 | 3.681.466 |
| 19 mar 2024 | 14,00 | 14,14 | 13,90 | 13,98 | 13,98 | 3.938.406 |
| 18 mar 2024 | 14,07 | 14,19 | 13,85 | 14,03 | 14,03 | 4.015.865 |
| 15 mar 2024 | 13,89 | 14,08 | 13,66 | 14,00 | 14,00 | 4.787.180 |
| 14 mar 2024 | 13,95 | 14,17 | 13,65 | 13,88 | 13,88 | 4.654.380 |
| 13 mar 2024 | 13,96 | 14,10 | 13,72 | 14,00 | 14,00 | 4.834.086 |
| 12 mar 2024 | 13,89 | 13,98 | 13,65 | 13,95 | 13,95 | 5.331.880 |
| 11 mar 2024 | 13,31 | 13,83 | 13,25 | 13,82 | 13,82 | 6.257.663 |
| 08 mar 2024 | 13,33 | 13,58 | 13,15 | 13,31 | 13,31 | 3.903.775 |
| 07 mar 2024 | 13,46 | 13,80 | 13,40 | 13,44 | 13,44 | 4.919.644 |
| 06 mar 2024 | 13,42 | 13,72 | 13,23 | 13,46 | 13,46 | 4.629.125 |
| 05 mar 2024 | 13,70 | 13,71 | 13,39 | 13,51 | 13,51 | 4.050.045 |
| 04 mar 2024 | 13,80 | 13,95 | 13,56 | 13,77 | 13,77 | 4.320.730 |
| 01 mar 2024 | 13,65 | 13,90 | 13,63 | 13,87 | 13,87 | 5.714.655 |
| 29 feb 2024 | 13,19 | 13,68 | 13,11 | 13,65 | 13,65 | 5.448.757 |
| 28 feb 2024 | 14,04 | 14,49 | 13,23 | 13,28 | 13,28 | 8.920.731 |
| 27 feb 2024 | 13,71 | 14,05 | 13,59 | 14,05 | 14,05 | 5.712.613 |
| 26 feb 2024 | 13,45 | 14,00 | 13,41 | 13,75 | 13,75 | 10.122.820 |
| 23 feb 2024 | 13,48 | 13,57 | 13,26 | 13,48 | 13,48 | 5.763.157 |
| 22 feb 2024 | 13,39 | 13,57 | 13,29 | 13,48 | 13,48 | 6.420.382 |
| 21 feb 2024 | 13,40 | 13,89 | 13,22 | 13,44 | 13,44 | 7.415.775 |
| 20 feb 2024 | 13,28 | 13,54 | 13,04 | 13,50 | 13,50 | 4.808.880 |
| 19 feb 2024 | 14,04 | 14,08 | 13,13 | 13,30 | 13,30 | 7.826.801 |
| 08 feb 2024 | 12,99 | 14,17 | 12,99 | 13,85 | 13,85 | 7.211.496 |
| 07 feb 2024 | 12,67 | 13,31 | 12,31 | 13,03 | 13,03 | 8.551.459 |
| 06 feb 2024 | 11,42 | 12,54 | 11,21 | 12,47 | 12,47 | 8.577.323 |
| 05 feb 2024 | 12,26 | 12,26 | 11,13 | 11,47 | 11,47 | 9.711.085 |
| 02 feb 2024 | 12,87 | 13,22 | 11,97 | 12,37 | 12,37 | 6.934.790 |
| 01 feb 2024 | 12,99 | 13,42 | 12,92 | 13,10 | 13,10 | 3.501.713 |
| 31 ene 2024 | 13,83 | 14,09 | 13,21 | 13,25 | 13,25 | 4.191.901 |
| 30 ene 2024 | 14,65 | 14,65 | 13,86 | 13,86 | 13,86 | 3.779.050 |
| 29 ene 2024 | 14,81 | 14,81 | 14,22 | 14,25 | 14,25 | 2.720.373 |
| 26 ene 2024 | 14,85 | 15,04 | 14,57 | 14,65 | 14,65 | 3.664.785 |
| 25 ene 2024 | 14,33 | 14,88 | 14,17 | 14,85 | 14,85 | 3.840.056 |
| 24 ene 2024 | 14,48 | 14,55 | 13,78 | 14,32 | 14,32 | 3.668.780 |
| 23 ene 2024 | 14,13 | 14,43 | 13,92 | 14,36 | 14,36 | 4.013.620 |
| 22 ene 2024 | 15,14 | 15,19 | 13,90 | 14,11 | 14,11 | 4.305.445 |
| 19 ene 2024 | 15,08 | 15,60 | 15,05 | 15,13 | 15,13 | 2.765.775 |
| 18 ene 2024 | 15,30 | 15,43 | 14,61 | 15,20 | 15,20 | 5.366.466 |
| 17 ene 2024 | 15,58 | 15,74 | 15,30 | 15,30 | 15,30 | 3.802.605 |
| 16 ene 2024 | 15,90 | 16,03 | 15,45 | 15,62 | 15,62 | 4.272.713 |
| 15 ene 2024 | 16,30 | 16,35 | 15,92 | 15,94 | 15,94 | 2.682.654 |
| 12 ene 2024 | 16,30 | 16,66 | 16,24 | 16,32 | 16,32 | 2.195.260 |
| 11 ene 2024 | 16,01 | 16,45 | 15,97 | 16,34 | 16,34 | 3.324.645 |
| 10 ene 2024 | 16,07 | 16,46 | 15,90 | 16,09 | 16,09 | 2.121.715 |
| 09 ene 2024 | 16,40 | 16,64 | 16,06 | 16,19 | 16,19 | 2.813.175 |
| 08 ene 2024 | 16,69 | 16,76 | 16,33 | 16,35 | 16,35 | 2.655.220 |
| 05 ene 2024 | 17,32 | 17,32 | 16,63 | 16,70 | 16,70 | 3.348.249 |
| 04 ene 2024 | 17,40 | 17,49 | 17,10 | 17,27 | 17,27 | 1.994.238 |
| 03 ene 2024 | 17,29 | 17,59 | 17,29 | 17,43 | 17,43 | 2.826.988 |
| 02 ene 2024 | 17,46 | 17,61 | 17,20 | 17,41 | 17,41 | 2.918.650 |
| 29 dic 2023 | 17,15 | 17,46 | 17,01 | 17,40 | 17,40 | 3.272.345 |
| 28 dic 2023 | 16,56 | 17,28 | 16,47 | 17,15 | 17,15 | 5.533.967 |
| 27 dic 2023 | 16,47 | 16,59 | 16,28 | 16,52 | 16,52 | 1.823.438 |
| 26 dic 2023 | 16,48 | 16,82 | 16,44 | 16,50 | 16,50 | 2.836.148 |
| 25 dic 2023 | 16,76 | 16,82 | 16,44 | 16,56 | 16,56 | 2.218.395 |
| 22 dic 2023 | 16,46 | 16,72 | 16,17 | 16,62 | 16,62 | 2.574.545 |
| 21 dic 2023 | 16,24 | 16,48 | 16,10 | 16,38 | 16,38 | 2.545.304 |
| 20 dic 2023 | 16,35 | 16,64 | 16,26 | 16,26 | 16,26 | 1.571.499 |
| 19 dic 2023 | 16,31 | 16,39 | 16,19 | 16,33 | 16,33 | 1.618.175 |
| 18 dic 2023 | 16,67 | 16,67 | 16,25 | 16,31 | 16,31 | 2.552.042 |
| 15 dic 2023 | 16,76 | 17,05 | 16,61 | 16,65 | 16,65 | 2.030.663 |
| 14 dic 2023 | 16,95 | 17,07 | 16,73 | 16,77 | 16,77 | 1.575.885 |
| 13 dic 2023 | 17,29 | 17,29 | 16,86 | 16,86 | 16,86 | 2.064.594 |
| 12 dic 2023 | 17,10 | 17,40 | 16,84 | 17,30 | 17,30 | 4.078.604 |
| *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.