Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.449,25 +271,32 (+0,46%)
China Enterprise Company Limited (600675.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 2,9200 | 2,9500 | 2,7900 | 2,8400 | 2,8400 | 74.370.315 |
| 29 abr 2024 | 2,7700 | 3,0000 | 2,7600 | 2,9700 | 2,9700 | 76.705.599 |
| 26 abr 2024 | 2,6900 | 2,7900 | 2,6600 | 2,7800 | 2,7800 | 40.285.863 |
| 25 abr 2024 | 2,6600 | 2,7200 | 2,6500 | 2,6900 | 2,6900 | 21.493.813 |
| 24 abr 2024 | 2,6700 | 2,6800 | 2,6400 | 2,6700 | 2,6700 | 21.239.771 |
| 23 abr 2024 | 2,6700 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | 22.689.674 |
| 22 abr 2024 | 2,6900 | 2,7200 | 2,6600 | 2,6800 | 2,6800 | 21.058.691 |
| 19 abr 2024 | 2,7200 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | 22.632.256 |
| 18 abr 2024 | 2,7700 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | 29.067.323 |
| 17 abr 2024 | 2,6600 | 2,7600 | 2,6600 | 2,7600 | 2,7600 | 35.559.540 |
| 16 abr 2024 | 2,7000 | 2,7100 | 2,6300 | 2,6400 | 2,6400 | 37.086.869 |
| 15 abr 2024 | 2,7400 | 2,7700 | 2,6300 | 2,7100 | 2,7100 | 30.129.827 |
| 12 abr 2024 | 2,7800 | 2,8100 | 2,7300 | 2,7400 | 2,7400 | 22.490.226 |
| 11 abr 2024 | 2,7800 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 25.262.647 |
| 10 abr 2024 | 2,8700 | 2,8700 | 2,7600 | 2,8000 | 2,8000 | 35.506.677 |
| 09 abr 2024 | 2,8700 | 2,8900 | 2,8500 | 2,8900 | 2,8900 | 20.185.697 |
| 08 abr 2024 | 2,9400 | 2,9400 | 2,8500 | 2,8600 | 2,8600 | 36.290.103 |
| 03 abr 2024 | 2,9600 | 2,9800 | 2,9300 | 2,9500 | 2,9500 | 27.402.535 |
| 02 abr 2024 | 2,9500 | 2,9900 | 2,9200 | 2,9900 | 2,9900 | 48.971.427 |
| 01 abr 2024 | 2,9300 | 2,9700 | 2,9200 | 2,9600 | 2,9600 | 29.244.951 |
| 29 mar 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9300 | 2,9300 | 16.794.093 |
| 28 mar 2024 | 2,9100 | 2,9700 | 2,9000 | 2,9400 | 2,9400 | 41.740.916 |
| 27 mar 2024 | 3,0400 | 3,0400 | 2,9300 | 2,9300 | 2,9300 | 55.064.187 |
| 26 mar 2024 | 2,9700 | 3,0600 | 2,9600 | 3,0500 | 3,0500 | 55.450.695 |
| 25 mar 2024 | 2,9600 | 3,0600 | 2,9400 | 2,9800 | 2,9800 | 51.811.949 |
| 22 mar 2024 | 3,0400 | 3,0400 | 2,9300 | 2,9800 | 2,9800 | 53.070.249 |
| 21 mar 2024 | 3,0300 | 3,0800 | 3,0300 | 3,0400 | 3,0400 | 42.132.098 |
| 20 mar 2024 | 3,0200 | 3,0500 | 3,0100 | 3,0400 | 3,0400 | 34.730.092 |
| 19 mar 2024 | 3,0700 | 3,0900 | 3,0300 | 3,0300 | 3,0300 | 48.470.855 |
| 18 mar 2024 | 3,0700 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 49.933.838 |
| 15 mar 2024 | 3,0600 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 44.766.214 |
| 14 mar 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0600 | 3,0600 | 58.000.515 |
| 13 mar 2024 | 3,1600 | 3,1700 | 3,0500 | 3,0900 | 3,0900 | 101.686.673 |
| 12 mar 2024 | 3,0300 | 3,2600 | 3,0100 | 3,2200 | 3,2200 | 137.643.879 |
| 11 mar 2024 | 2,9800 | 3,0200 | 2,9800 | 3,0100 | 3,0100 | 45.876.439 |
| 08 mar 2024 | 3,0100 | 3,0200 | 2,9500 | 2,9800 | 2,9800 | 34.128.106 |
| 07 mar 2024 | 3,0300 | 3,0900 | 3,0100 | 3,0100 | 3,0100 | 46.615.085 |
| 06 mar 2024 | 3,0100 | 3,0600 | 2,9900 | 3,0300 | 3,0300 | 41.204.191 |
| 05 mar 2024 | 3,0400 | 3,0600 | 2,9800 | 3,0100 | 3,0100 | 51.048.914 |
| 04 mar 2024 | 3,1100 | 3,1100 | 3,0100 | 3,0600 | 3,0600 | 65.165.095 |
| 01 mar 2024 | 3,1300 | 3,1600 | 3,0800 | 3,1200 | 3,1200 | 59.721.929 |
| 29 feb 2024 | 3,0600 | 3,1500 | 3,0400 | 3,1500 | 3,1500 | 74.721.828 |
| 28 feb 2024 | 3,1800 | 3,2600 | 3,1100 | 3,1100 | 3,1100 | 112.579.027 |
| 27 feb 2024 | 3,1300 | 3,2000 | 3,1100 | 3,2000 | 3,2000 | 92.389.469 |
| 26 feb 2024 | 3,1600 | 3,1800 | 3,0900 | 3,1400 | 3,1400 | 91.767.279 |
| 23 feb 2024 | 3,1700 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 105.520.980 |
| 22 feb 2024 | 3,1600 | 3,2200 | 3,1200 | 3,1800 | 3,1800 | 97.199.861 |
| 21 feb 2024 | 3,1000 | 3,3100 | 3,0700 | 3,1500 | 3,1500 | 156.227.911 |
| 20 feb 2024 | 3,0700 | 3,2000 | 3,0100 | 3,1700 | 3,1700 | 144.027.238 |
| 19 feb 2024 | 3,0900 | 3,1800 | 2,9700 | 3,1100 | 3,1100 | 161.935.148 |
| 08 feb 2024 | 2,8500 | 3,0900 | 2,8200 | 3,0900 | 3,0900 | 134.786.232 |
| 07 feb 2024 | 2,9100 | 3,0300 | 2,7600 | 2,8100 | 2,8100 | 153.817.093 |
| 06 feb 2024 | 2,9300 | 3,0800 | 2,7300 | 2,9000 | 2,9000 | 187.067.971 |
| 05 feb 2024 | 3,1700 | 3,4100 | 3,0200 | 3,0200 | 3,0200 | 172.623.026 |
| 02 feb 2024 | 3,4800 | 3,5700 | 3,0600 | 3,2700 | 3,2700 | 228.456.874 |
| 01 feb 2024 | 3,4500 | 3,5900 | 3,3800 | 3,3800 | 3,3800 | 276.228.862 |
| 31 ene 2024 | 3,7500 | 3,8700 | 3,7500 | 3,7500 | 3,7500 | 223.659.856 |
| 30 ene 2024 | 4,3000 | 4,4100 | 4,1700 | 4,1700 | 4,1700 | 247.942.670 |
| 29 ene 2024 | 4,2900 | 4,6300 | 4,1800 | 4,6300 | 4,6300 | 427.655.280 |
| 26 ene 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 111.964.889 |
| 25 ene 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 18.196.804 |
| 24 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 12.290.436 |
| 23 ene 2024 | 2,8700 | 3,1600 | 2,8100 | 3,1600 | 3,1600 | 37.060.390 |
| 22 ene 2024 | 2,9500 | 3,0400 | 2,8500 | 2,8700 | 2,8700 | 29.291.724 |
| 19 ene 2024 | 2,9800 | 3,0400 | 2,8800 | 2,9900 | 2,9900 | 25.364.523 |
| 18 ene 2024 | 3,0400 | 3,0700 | 2,9200 | 3,0000 | 3,0000 | 36.850.448 |
| 17 ene 2024 | 3,0800 | 3,1000 | 3,0300 | 3,0500 | 3,0500 | 24.253.304 |
| 16 ene 2024 | 3,1600 | 3,1700 | 3,0100 | 3,0800 | 3,0800 | 26.619.736 |
| 15 ene 2024 | 3,1100 | 3,1500 | 3,0400 | 3,1500 | 3,1500 | 19.687.171 |
| 12 ene 2024 | 3,1000 | 3,2100 | 3,0900 | 3,1400 | 3,1400 | 17.990.567 |
| 11 ene 2024 | 3,0500 | 3,1300 | 3,0300 | 3,1100 | 3,1100 | 16.894.588 |
| 10 ene 2024 | 3,0700 | 3,1000 | 3,0100 | 3,0500 | 3,0500 | 17.737.160 |
| 09 ene 2024 | 3,0200 | 3,1600 | 3,0200 | 3,0800 | 3,0800 | 17.775.077 |
| 08 ene 2024 | 3,0600 | 3,1100 | 3,0300 | 3,0300 | 3,0300 | 18.465.714 |
| 05 ene 2024 | 3,0600 | 3,1200 | 3,0300 | 3,0600 | 3,0600 | 18.642.981 |
| 04 ene 2024 | 3,1000 | 3,1100 | 3,0100 | 3,0600 | 3,0600 | 20.645.961 |
| 03 ene 2024 | 3,0300 | 3,1600 | 3,0300 | 3,0900 | 3,0900 | 27.256.053 |
| 02 ene 2024 | 3,1600 | 3,1600 | 3,0100 | 3,0300 | 3,0300 | 33.609.060 |
| 29 dic 2023 | 3,2500 | 3,2700 | 3,1400 | 3,1500 | 3,1500 | 20.279.160 |
| 28 dic 2023 | 3,2400 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 21.007.865 |
| 27 dic 2023 | 3,2800 | 3,3300 | 3,2400 | 3,2600 | 3,2600 | 9.958.548 |
| 26 dic 2023 | 3,3500 | 3,3700 | 3,2600 | 3,2700 | 3,2700 | 11.248.550 |
| 25 dic 2023 | 3,3500 | 3,3500 | 3,3100 | 3,3400 | 3,3400 | 9.776.248 |
| 22 dic 2023 | 3,3800 | 3,3900 | 3,3100 | 3,3300 | 3,3300 | 14.213.628 |
| 21 dic 2023 | 3,3600 | 3,4100 | 3,3200 | 3,3700 | 3,3700 | 12.554.143 |
| 20 dic 2023 | 3,4000 | 3,4300 | 3,3600 | 3,3700 | 3,3700 | 11.534.072 |
| 19 dic 2023 | 3,4700 | 3,4900 | 3,3700 | 3,4100 | 3,4100 | 14.953.156 |
| 18 dic 2023 | 3,4800 | 3,6000 | 3,3900 | 3,4700 | 3,4700 | 20.080.200 |
| 15 dic 2023 | 3,4900 | 3,5900 | 3,4700 | 3,4900 | 3,4900 | 25.578.113 |
| 14 dic 2023 | 3,4600 | 3,4900 | 3,4200 | 3,4400 | 3,4400 | 9.858.954 |
| 13 dic 2023 | 3,4800 | 3,5000 | 3,4300 | 3,4400 | 3,4400 | 14.180.374 |
| 12 dic 2023 | 3,4100 | 3,5100 | 3,3900 | 3,4900 | 3,4900 | 17.646.275 |
| 11 dic 2023 | 3,3700 | 3,4100 | 3,3100 | 3,4000 | 3,4000 | 13.972.400 |
| 08 dic 2023 | 3,4400 | 3,4500 | 3,3600 | 3,3900 | 3,3900 | 18.005.484 |
| 07 dic 2023 | 3,3300 | 3,4900 | 3,3100 | 3,4500 | 3,4500 | 24.733.756 |
| 06 dic 2023 | 3,2400 | 3,3400 | 3,2300 | 3,3300 | 3,3300 | 17.748.860 |
| 05 dic 2023 | 3,2900 | 3,3000 | 3,2400 | 3,2400 | 3,2400 | 12.404.026 |
| 04 dic 2023 | 3,3400 | 3,3500 | 3,2400 | 3,2900 | 3,2900 | 13.958.263 |
| 01 dic 2023 | 3,2700 | 3,3400 | 3,2600 | 3,3200 | 3,3200 | 18.325.182 |
| 30 nov 2023 | 3,2700 | 3,3000 | 3,2300 | 3,2500 | 3,2500 | 14.794.305 |
| *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.