Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,18 +0,60 (+0,72%) Bitcoin EUR
58.038,59 +1.006,49 (+1,76%)
XinJiang Ba Yi Iron & Steel Co.,Ltd. (600581.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3,0200 | 3,0800 | 3,0100 | 3,0400 | 3,0400 | 9.153.200 |
| 08 may 2024 | 3,0500 | 3,0600 | 3,0200 | 3,0200 | 3,0200 | 10.546.605 |
| 07 may 2024 | 3,0700 | 3,0800 | 3,0400 | 3,0700 | 3,0700 | 12.290.920 |
| 06 may 2024 | 3,0600 | 3,0800 | 3,0500 | 3,0800 | 3,0800 | 14.844.893 |
| 30 abr 2024 | 3,0600 | 3,0800 | 3,0100 | 3,0400 | 3,0400 | 17.565.300 |
| 29 abr 2024 | 2,9600 | 3,0600 | 2,9500 | 3,0600 | 3,0600 | 24.379.100 |
| 26 abr 2024 | 2,9600 | 2,9800 | 2,9100 | 2,9800 | 2,9800 | 15.956.400 |
| 25 abr 2024 | 2,9500 | 2,9900 | 2,9300 | 2,9600 | 2,9600 | 11.481.800 |
| 24 abr 2024 | 2,9600 | 2,9800 | 2,9200 | 2,9600 | 2,9600 | 10.489.800 |
| 23 abr 2024 | 2,9600 | 2,9800 | 2,9200 | 2,9200 | 2,9200 | 14.068.370 |
| 22 abr 2024 | 3,0300 | 3,0500 | 2,9500 | 2,9600 | 2,9600 | 16.910.538 |
| 19 abr 2024 | 2,9700 | 3,0900 | 2,9600 | 3,0300 | 3,0300 | 21.764.200 |
| 18 abr 2024 | 3,0200 | 3,0400 | 2,9700 | 2,9800 | 2,9800 | 20.993.000 |
| 17 abr 2024 | 2,9300 | 3,0700 | 2,9300 | 3,0200 | 3,0200 | 28.210.520 |
| 16 abr 2024 | 3,1400 | 3,1500 | 2,9100 | 2,9300 | 2,9300 | 39.160.164 |
| 15 abr 2024 | 3,2700 | 3,2800 | 3,0600 | 3,1600 | 3,1600 | 34.901.561 |
| 12 abr 2024 | 3,3300 | 3,3400 | 3,2500 | 3,2900 | 3,2900 | 24.546.100 |
| 11 abr 2024 | 3,2400 | 3,4200 | 3,2200 | 3,3400 | 3,3400 | 35.864.452 |
| 10 abr 2024 | 3,2900 | 3,3100 | 3,2300 | 3,2500 | 3,2500 | 18.289.085 |
| 09 abr 2024 | 3,2300 | 3,3200 | 3,2200 | 3,3100 | 3,3100 | 24.649.524 |
| 08 abr 2024 | 3,3100 | 3,3700 | 3,2400 | 3,2600 | 3,2600 | 37.550.886 |
| 03 abr 2024 | 3,2500 | 3,3200 | 3,2100 | 3,3100 | 3,3100 | 37.379.531 |
| 02 abr 2024 | 3,1500 | 3,4000 | 3,1400 | 3,2800 | 3,2800 | 57.614.617 |
| 01 abr 2024 | 3,0900 | 3,1600 | 3,0900 | 3,1400 | 3,1400 | 16.165.500 |
| 29 mar 2024 | 3,0500 | 3,0700 | 3,0300 | 3,0800 | 3,0800 | 5.180.971 |
| 28 mar 2024 | 3,0200 | 3,0700 | 3,0200 | 3,0500 | 3,0500 | 10.596.220 |
| 27 mar 2024 | 3,1000 | 3,1200 | 3,0300 | 3,0300 | 3,0300 | 12.895.100 |
| 26 mar 2024 | 3,1100 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 14.055.968 |
| 25 mar 2024 | 3,1200 | 3,1800 | 3,1100 | 3,1200 | 3,1200 | 11.348.800 |
| 22 mar 2024 | 3,2000 | 3,2000 | 3,1100 | 3,1300 | 3,1300 | 18.110.794 |
| 21 mar 2024 | 3,2000 | 3,2200 | 3,1700 | 3,2000 | 3,2000 | 16.227.853 |
| 20 mar 2024 | 3,2100 | 3,2300 | 3,1700 | 3,2000 | 3,2000 | 20.641.104 |
| 19 mar 2024 | 3,1800 | 3,3400 | 3,1700 | 3,2300 | 3,2300 | 37.781.500 |
| 18 mar 2024 | 3,2000 | 3,2100 | 3,1400 | 3,1900 | 3,1900 | 20.548.800 |
| 15 mar 2024 | 3,1300 | 3,2100 | 3,1000 | 3,2000 | 3,2000 | 27.511.700 |
| 14 mar 2024 | 3,1300 | 3,2100 | 3,1200 | 3,1500 | 3,1500 | 20.533.100 |
| 13 mar 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | 13.635.413 |
| 12 mar 2024 | 3,1500 | 3,1600 | 3,1100 | 3,1600 | 3,1600 | 20.672.336 |
| 11 mar 2024 | 3,1500 | 3,1800 | 3,1100 | 3,1600 | 3,1600 | 19.252.025 |
| 08 mar 2024 | 3,2000 | 3,2300 | 3,1000 | 3,1500 | 3,1500 | 24.849.551 |
| 07 mar 2024 | 3,1100 | 3,2800 | 3,0900 | 3,2300 | 3,2300 | 41.061.847 |
| 06 mar 2024 | 3,0300 | 3,2500 | 3,0200 | 3,1300 | 3,1300 | 31.542.736 |
| 05 mar 2024 | 3,0700 | 3,0800 | 3,0300 | 3,0400 | 3,0400 | 12.334.200 |
| 04 mar 2024 | 3,1300 | 3,1500 | 3,0600 | 3,0900 | 3,0900 | 11.771.339 |
| 01 mar 2024 | 3,1600 | 3,1800 | 3,1100 | 3,1300 | 3,1300 | 10.430.022 |
| 29 feb 2024 | 3,1000 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 16.030.773 |
| 28 feb 2024 | 3,1900 | 3,3100 | 3,1000 | 3,1000 | 3,1000 | 27.211.426 |
| 27 feb 2024 | 3,1200 | 3,2000 | 3,1100 | 3,1900 | 3,1900 | 14.957.910 |
| 26 feb 2024 | 3,1500 | 3,1900 | 3,1300 | 3,1400 | 3,1400 | 17.082.925 |
| 23 feb 2024 | 3,1000 | 3,1500 | 3,0800 | 3,1400 | 3,1400 | 15.374.733 |
| 22 feb 2024 | 3,0400 | 3,1000 | 3,0300 | 3,1000 | 3,1000 | 12.389.663 |
| 21 feb 2024 | 3,0100 | 3,1300 | 2,9900 | 3,0600 | 3,0600 | 20.876.130 |
| 20 feb 2024 | 3,0200 | 3,0400 | 2,9600 | 3,0300 | 3,0300 | 13.502.500 |
| 19 feb 2024 | 2,9800 | 3,0500 | 2,9700 | 3,0200 | 3,0200 | 23.871.529 |
| 08 feb 2024 | 2,8700 | 2,9800 | 2,8200 | 2,9700 | 2,9700 | 32.662.265 |
| 07 feb 2024 | 2,8900 | 2,9100 | 2,8100 | 2,8600 | 2,8600 | 31.369.479 |
| 06 feb 2024 | 2,7600 | 2,9200 | 2,6700 | 2,8800 | 2,8800 | 28.170.143 |
| 05 feb 2024 | 2,9900 | 2,9900 | 2,7200 | 2,7800 | 2,7800 | 34.527.884 |
| 02 feb 2024 | 3,0800 | 3,1600 | 2,8900 | 2,9900 | 2,9900 | 23.831.700 |
| 01 feb 2024 | 3,1400 | 3,1700 | 3,0800 | 3,0900 | 3,0900 | 19.158.902 |
| 31 ene 2024 | 3,2600 | 3,3000 | 3,1400 | 3,1600 | 3,1600 | 16.547.717 |
| 30 ene 2024 | 3,3500 | 3,3700 | 3,2700 | 3,2800 | 3,2800 | 12.469.100 |
| 29 ene 2024 | 3,4400 | 3,4600 | 3,3500 | 3,3600 | 3,3600 | 15.768.500 |
| 26 ene 2024 | 3,3900 | 3,4600 | 3,3700 | 3,4400 | 3,4400 | 17.710.600 |
| 25 ene 2024 | 3,2600 | 3,4000 | 3,2300 | 3,3900 | 3,3900 | 18.079.182 |
| 24 ene 2024 | 3,1700 | 3,2600 | 3,1200 | 3,2600 | 3,2600 | 19.435.270 |
| 23 ene 2024 | 3,1000 | 3,1800 | 3,0600 | 3,1500 | 3,1500 | 18.848.733 |
| 22 ene 2024 | 3,3200 | 3,3200 | 3,1000 | 3,1500 | 3,1500 | 16.492.800 |
| 19 ene 2024 | 3,3400 | 3,3400 | 3,2700 | 3,3000 | 3,3000 | 10.493.791 |
| 18 ene 2024 | 3,3100 | 3,3400 | 3,2100 | 3,3400 | 3,3400 | 17.740.533 |
| 17 ene 2024 | 3,4300 | 3,4400 | 3,3500 | 3,3500 | 3,3500 | 11.823.820 |
| 16 ene 2024 | 3,4500 | 3,4800 | 3,3800 | 3,4400 | 3,4400 | 11.814.520 |
| 15 ene 2024 | 3,4900 | 3,5000 | 3,4300 | 3,4700 | 3,4700 | 9.568.800 |
| 12 ene 2024 | 3,4600 | 3,5400 | 3,4600 | 3,5000 | 3,5000 | 11.050.518 |
| 11 ene 2024 | 3,4900 | 3,4900 | 3,4400 | 3,4800 | 3,4800 | 14.760.800 |
| 10 ene 2024 | 3,5000 | 3,5300 | 3,4600 | 3,4900 | 3,4900 | 8.418.060 |
| 09 ene 2024 | 3,5000 | 3,5500 | 3,5000 | 3,5300 | 3,5300 | 9.458.208 |
| 08 ene 2024 | 3,5900 | 3,5900 | 3,5000 | 3,5200 | 3,5200 | 10.035.689 |
| 05 ene 2024 | 3,6100 | 3,6500 | 3,5600 | 3,5800 | 3,5800 | 14.089.967 |
| 04 ene 2024 | 3,6500 | 3,6500 | 3,5900 | 3,6100 | 3,6100 | 10.218.141 |
| 03 ene 2024 | 3,6100 | 3,6500 | 3,6000 | 3,6300 | 3,6300 | 11.477.576 |
| 02 ene 2024 | 3,6200 | 3,6500 | 3,5900 | 3,6200 | 3,6200 | 13.107.048 |
| 29 dic 2023 | 3,5900 | 3,6200 | 3,5700 | 3,5900 | 3,5900 | 11.428.237 |
| 28 dic 2023 | 3,5500 | 3,6200 | 3,5200 | 3,6000 | 3,6000 | 14.912.220 |
| 27 dic 2023 | 3,5000 | 3,5600 | 3,4900 | 3,5400 | 3,5400 | 10.962.483 |
| 26 dic 2023 | 3,5700 | 3,5700 | 3,5000 | 3,5100 | 3,5100 | 11.294.800 |
| 25 dic 2023 | 3,5900 | 3,5900 | 3,5300 | 3,5500 | 3,5500 | 10.624.469 |
| 22 dic 2023 | 3,6200 | 3,6400 | 3,5600 | 3,6000 | 3,6000 | 9.050.590 |
| 21 dic 2023 | 3,5800 | 3,6200 | 3,5300 | 3,6000 | 3,6000 | 11.324.305 |
| 20 dic 2023 | 3,6300 | 3,6500 | 3,5800 | 3,5900 | 3,5900 | 8.829.084 |
| 19 dic 2023 | 3,6600 | 3,6700 | 3,6000 | 3,6300 | 3,6300 | 10.316.302 |
| 18 dic 2023 | 3,7400 | 3,7400 | 3,6500 | 3,6600 | 3,6600 | 14.989.600 |
| 15 dic 2023 | 3,7400 | 3,7800 | 3,7300 | 3,7400 | 3,7400 | 11.848.200 |
| 14 dic 2023 | 3,7800 | 3,7900 | 3,7400 | 3,7400 | 3,7400 | 13.885.693 |
| 13 dic 2023 | 3,8200 | 3,8300 | 3,7700 | 3,7700 | 3,7700 | 11.459.700 |
| 12 dic 2023 | 3,8300 | 3,8500 | 3,7900 | 3,8300 | 3,8300 | 12.661.600 |
| 11 dic 2023 | 3,8300 | 3,8600 | 3,7700 | 3,8500 | 3,8500 | 16.131.437 |
| 08 dic 2023 | 3,8600 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 18.248.361 |
| 07 dic 2023 | 3,8700 | 3,8800 | 3,8200 | 3,8400 | 3,8400 | 18.138.498 |
| 06 dic 2023 | 3,9000 | 3,9200 | 3,8500 | 3,8800 | 3,8800 | 12.632.566 |
| *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.