Mercados españoles abiertos en 3 hrs 40 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,28 +0,27 (+0,32%) Bitcoin EUR
57.893,78 +741,78 (+1,30%)
Kweichow Moutai Co., Ltd. (600519.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:05AM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1480,00 | 1501,07 | 1477,80 | 1495,23 | 1495,23 | 1.514.757 |
| 25 jun 2024 | 1477,00 | 1502,99 | 1477,00 | 1486,65 | 1486,65 | 4.209.795 |
| 24 jun 2024 | 1423,00 | 1488,99 | 1414,01 | 1476,55 | 1476,55 | 6.383.993 |
| 21 jun 2024 | 1500,50 | 1504,98 | 1470,22 | 1471,00 | 1471,00 | 4.331.997 |
| 20 jun 2024 | 1500,00 | 1516,01 | 1498,00 | 1500,10 | 1500,10 | 2.471.068 |
| 19 jun 2024 | 1497,99 | 1504,00 | 1482,10 | 1501,00 | 1501,00 | 4.126.153 |
| 19 jun 2024 | 30.876 Dividendo | |||||
| 18 jun 2024 | 1530,89 | 1554,54 | 1516,68 | 1521,50 | 1490,62 | 4.125.825 |
| 17 jun 2024 | 1532,29 | 1548,77 | 1511,01 | 1541,50 | 1510,22 | 4.831.816 |
| 14 jun 2024 | 1555,00 | 1563,96 | 1520,46 | 1555,00 | 1523,44 | 5.951.416 |
| 13 jun 2024 | 1576,77 | 1576,89 | 1553,15 | 1555,01 | 1523,45 | 3.618.597 |
| 12 jun 2024 | 1570,00 | 1590,00 | 1570,00 | 1571,68 | 1539,79 | 3.317.050 |
| 11 jun 2024 | 1602,99 | 1605,00 | 1567,00 | 1569,00 | 1537,16 | 7.024.676 |
| 07 jun 2024 | 1646,13 | 1646,18 | 1619,01 | 1619,18 | 1586,32 | 3.352.455 |
| 06 jun 2024 | 1643,66 | 1651,99 | 1635,91 | 1639,81 | 1606,53 | 2.561.005 |
| 05 jun 2024 | 1652,00 | 1658,68 | 1643,03 | 1644,00 | 1610,64 | 1.905.557 |
| 04 jun 2024 | 1640,50 | 1656,00 | 1636,55 | 1653,20 | 1619,65 | 2.084.108 |
| 03 jun 2024 | 1650,00 | 1650,92 | 1635,11 | 1639,39 | 1606,12 | 3.026.105 |
| 31 may 2024 | 1650,50 | 1663,50 | 1648,45 | 1648,45 | 1615,00 | 2.185.665 |
| 30 may 2024 | 1675,00 | 1675,38 | 1649,00 | 1649,00 | 1615,54 | 3.220.792 |
| 29 may 2024 | 1666,00 | 1680,00 | 1665,00 | 1674,00 | 1640,03 | 1.965.128 |
| 28 may 2024 | 1670,40 | 1675,17 | 1663,00 | 1664,64 | 1630,86 | 2.352.087 |
| 27 may 2024 | 1678,00 | 1687,45 | 1668,01 | 1670,12 | 1636,23 | 2.509.791 |
| 24 may 2024 | 1693,00 | 1695,00 | 1677,00 | 1677,08 | 1643,05 | 2.021.663 |
| 23 may 2024 | 1700,00 | 1706,38 | 1690,08 | 1692,01 | 1657,67 | 1.888.497 |
| 22 may 2024 | 1703,00 | 1709,96 | 1691,00 | 1697,71 | 1663,26 | 2.028.568 |
| 21 may 2024 | 1708,00 | 1709,73 | 1698,16 | 1705,00 | 1670,40 | 1.629.339 |
| 20 may 2024 | 1717,99 | 1732,99 | 1708,11 | 1709,00 | 1674,32 | 3.142.572 |
| 17 may 2024 | 1700,01 | 1716,58 | 1700,00 | 1715,00 | 1680,20 | 2.892.388 |
| 16 may 2024 | 1705,00 | 1709,88 | 1690,00 | 1704,50 | 1669,91 | 2.967.954 |
| 15 may 2024 | 1702,58 | 1708,00 | 1698,59 | 1700,00 | 1665,50 | 1.573.876 |
| 14 may 2024 | 1705,99 | 1713,27 | 1700,01 | 1701,98 | 1667,44 | 2.127.417 |
| 13 may 2024 | 1732,02 | 1732,66 | 1701,22 | 1706,00 | 1671,38 | 3.766.212 |
| 10 may 2024 | 1761,10 | 1767,88 | 1733,99 | 1738,98 | 1703,69 | 2.620.661 |
| 09 may 2024 | 1758,00 | 1764,98 | 1750,00 | 1756,00 | 1720,37 | 2.238.734 |
| 08 may 2024 | 1769,69 | 1769,97 | 1755,67 | 1763,97 | 1728,17 | 1.476.909 |
| 07 may 2024 | 1765,79 | 1777,80 | 1756,68 | 1770,00 | 1734,08 | 2.492.452 |
| 06 may 2024 | 1733,97 | 1765,00 | 1727,00 | 1760,20 | 1724,48 | 5.990.949 |
| 30 abr 2024 | 1705,01 | 1729,88 | 1705,00 | 1705,00 | 1670,40 | 3.075.989 |
| 29 abr 2024 | 1696,95 | 1728,00 | 1693,82 | 1704,00 | 1669,42 | 4.133.223 |
| 26 abr 2024 | 1694,00 | 1714,00 | 1693,98 | 1709,43 | 1674,74 | 3.099.592 |
| 25 abr 2024 | 1690,33 | 1695,60 | 1682,25 | 1693,04 | 1658,68 | 1.447.648 |
| 24 abr 2024 | 1696,98 | 1699,91 | 1683,33 | 1693,60 | 1659,23 | 1.708.643 |
| 23 abr 2024 | 1675,00 | 1695,00 | 1675,00 | 1692,28 | 1657,94 | 2.497.995 |
| 22 abr 2024 | 1654,00 | 1678,88 | 1645,00 | 1675,06 | 1641,07 | 2.995.139 |
| 19 abr 2024 | 1660,78 | 1668,50 | 1641,28 | 1646,64 | 1613,22 | 2.349.992 |
| 18 abr 2024 | 1659,01 | 1682,98 | 1658,18 | 1670,78 | 1636,87 | 2.656.841 |
| 17 abr 2024 | 1668,00 | 1675,20 | 1658,00 | 1667,00 | 1633,17 | 2.481.911 |
| 16 abr 2024 | 1665,49 | 1679,56 | 1659,00 | 1670,00 | 1636,11 | 2.626.623 |
| 15 abr 2024 | 1635,01 | 1675,61 | 1634,98 | 1672,98 | 1639,03 | 3.581.771 |
| 12 abr 2024 | 1651,00 | 1664,00 | 1634,03 | 1634,03 | 1600,87 | 2.674.433 |
| 11 abr 2024 | 1640,11 | 1650,00 | 1634,69 | 1648,00 | 1614,56 | 2.276.624 |
| 10 abr 2024 | 1662,27 | 1664,99 | 1645,00 | 1647,98 | 1614,54 | 2.763.050 |
| 09 abr 2024 | 1660,67 | 1673,00 | 1658,45 | 1662,22 | 1628,49 | 2.558.982 |
| 08 abr 2024 | 1695,00 | 1696,00 | 1662,60 | 1666,66 | 1632,84 | 5.916.659 |
| 03 abr 2024 | 1734,00 | 1739,44 | 1710,02 | 1715,11 | 1680,31 | 2.904.580 |
| 02 abr 2024 | 1722,00 | 1724,99 | 1705,05 | 1713,99 | 1679,21 | 2.544.925 |
| 01 abr 2024 | 1709,99 | 1734,00 | 1708,70 | 1721,33 | 1686,40 | 2.713.137 |
| 29 mar 2024 | 1701,64 | 1710,99 | 1698,64 | 1702,90 | 1668,34 | 751.980 |
| 28 mar 2024 | 1695,00 | 1718,00 | 1693,20 | 1701,64 | 1667,11 | 2.464.218 |
| 27 mar 2024 | 1705,00 | 1712,00 | 1699,00 | 1701,00 | 1666,48 | 1.811.258 |
| 26 mar 2024 | 1687,46 | 1712,80 | 1687,46 | 1709,29 | 1674,60 | 2.806.907 |
| 25 mar 2024 | 1698,54 | 1698,77 | 1680,58 | 1689,01 | 1654,73 | 2.447.285 |
| 22 mar 2024 | 1705,03 | 1708,99 | 1688,00 | 1701,35 | 1666,82 | 2.545.614 |
| 21 mar 2024 | 1708,10 | 1719,00 | 1704,50 | 1709,00 | 1674,32 | 1.659.597 |
| 20 mar 2024 | 1703,36 | 1713,68 | 1700,23 | 1709,60 | 1674,91 | 1.524.925 |
| 19 mar 2024 | 1703,00 | 1719,94 | 1693,11 | 1708,02 | 1673,36 | 2.394.753 |
| 18 mar 2024 | 1715,00 | 1719,85 | 1699,00 | 1708,26 | 1673,59 | 2.605.501 |
| 15 mar 2024 | 1712,50 | 1732,40 | 1712,00 | 1717,49 | 1682,64 | 1.783.358 |
| 14 mar 2024 | 1719,00 | 1734,84 | 1711,50 | 1716,63 | 1681,79 | 1.940.479 |
| 13 mar 2024 | 1739,97 | 1748,00 | 1720,10 | 1727,45 | 1692,39 | 2.649.954 |
| 12 mar 2024 | 1693,94 | 1749,10 | 1690,50 | 1745,00 | 1709,59 | 5.422.654 |
| 11 mar 2024 | 1675,00 | 1698,88 | 1673,18 | 1694,49 | 1660,10 | 2.989.509 |
| 08 mar 2024 | 1680,56 | 1686,68 | 1670,05 | 1671,43 | 1637,51 | 2.215.623 |
| 07 mar 2024 | 1680,00 | 1689,80 | 1678,00 | 1683,63 | 1649,46 | 2.159.912 |
| 06 mar 2024 | 1691,00 | 1695,00 | 1678,02 | 1680,55 | 1646,45 | 2.214.248 |
| 05 mar 2024 | 1670,81 | 1697,00 | 1666,68 | 1695,10 | 1660,70 | 3.623.837 |
| 04 mar 2024 | 1679,00 | 1680,99 | 1670,05 | 1676,30 | 1642,28 | 2.648.477 |
| 01 mar 2024 | 1690,00 | 1694,97 | 1676,68 | 1685,06 | 1650,86 | 2.686.796 |
| 29 feb 2024 | 1681,55 | 1696,50 | 1679,20 | 1695,00 | 1660,60 | 2.475.833 |
| 28 feb 2024 | 1688,92 | 1696,57 | 1674,01 | 1681,55 | 1647,43 | 3.186.731 |
| 27 feb 2024 | 1683,00 | 1692,92 | 1678,00 | 1689,50 | 1655,21 | 2.207.985 |
| 26 feb 2024 | 1708,00 | 1708,74 | 1685,02 | 1694,98 | 1660,58 | 2.731.832 |
| 23 feb 2024 | 1711,11 | 1724,38 | 1700,02 | 1714,09 | 1679,31 | 2.730.589 |
| 22 feb 2024 | 1707,50 | 1723,01 | 1700,53 | 1718,38 | 1683,51 | 2.279.361 |
| 21 feb 2024 | 1666,02 | 1731,00 | 1662,00 | 1717,66 | 1682,80 | 4.615.407 |
| 20 feb 2024 | 1697,36 | 1697,36 | 1656,56 | 1670,00 | 1636,11 | 3.447.007 |
| 19 feb 2024 | 1737,87 | 1737,93 | 1688,00 | 1695,43 | 1661,02 | 3.697.744 |
| 08 feb 2024 | 1720,01 | 1725,00 | 1685,00 | 1706,00 | 1671,38 | 4.675.654 |
| 07 feb 2024 | 1681,03 | 1714,59 | 1661,61 | 1710,99 | 1676,27 | 5.260.107 |
| 06 feb 2024 | 1630,01 | 1685,48 | 1626,10 | 1676,00 | 1641,99 | 5.247.204 |
| 05 feb 2024 | 1596,00 | 1637,44 | 1595,25 | 1630,01 | 1596,93 | 5.313.036 |
| 02 feb 2024 | 1615,00 | 1627,78 | 1581,00 | 1596,00 | 1563,61 | 3.938.202 |
| 01 feb 2024 | 1605,50 | 1623,89 | 1601,00 | 1610,03 | 1577,36 | 2.648.515 |
| 31 ene 2024 | 1613,00 | 1619,97 | 1598,13 | 1604,91 | 1572,34 | 2.964.912 |
| 30 ene 2024 | 1649,98 | 1649,98 | 1610,00 | 1613,00 | 1580,27 | 3.086.633 |
| 29 ene 2024 | 1640,30 | 1660,58 | 1640,29 | 1650,00 | 1616,52 | 3.142.068 |
| 26 ene 2024 | 1630,36 | 1644,10 | 1623,00 | 1637,32 | 1604,09 | 2.695.475 |
| 25 ene 2024 | 1626,82 | 1641,00 | 1622,00 | 1638,00 | 1604,76 | 3.120.580 |
| 24 ene 2024 | 1629,00 | 1633,84 | 1603,56 | 1626,00 | 1593,00 | 3.321.635 |
| *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.