Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.517,19 +271,64 (+0,48%)
Bestsun Energy Co., Ltd. (600681.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,8900 | 3,8900 | 3,8400 | 3,8800 | 3,8800 | 9.697.948 |
| 09 may 2024 | 3,8400 | 3,9000 | 3,8200 | 3,8800 | 3,8800 | 14.060.909 |
| 08 may 2024 | 3,8300 | 3,8700 | 3,8100 | 3,8300 | 3,8300 | 10.070.829 |
| 07 may 2024 | 3,8400 | 3,8700 | 3,8100 | 3,8300 | 3,8300 | 8.158.847 |
| 06 may 2024 | 3,8100 | 3,8700 | 3,7900 | 3,8500 | 3,8500 | 14.499.929 |
| 30 abr 2024 | 3,8400 | 3,8400 | 3,7500 | 3,7800 | 3,7800 | 16.926.739 |
| 29 abr 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9100 | 3,9100 | 8.755.400 |
| 26 abr 2024 | 3,8400 | 3,8800 | 3,8300 | 3,8600 | 3,8600 | 5.593.700 |
| 25 abr 2024 | 3,8300 | 3,8600 | 3,8200 | 3,8600 | 3,8600 | 4.178.940 |
| 24 abr 2024 | 3,8300 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | 4.697.200 |
| 23 abr 2024 | 3,8700 | 3,8800 | 3,8100 | 3,8300 | 3,8300 | 6.789.640 |
| 22 abr 2024 | 3,9000 | 3,9200 | 3,8600 | 3,8700 | 3,8700 | 6.887.620 |
| 19 abr 2024 | 3,8300 | 3,9100 | 3,8300 | 3,9000 | 3,9000 | 10.208.486 |
| 18 abr 2024 | 3,8500 | 3,9400 | 3,8400 | 3,8500 | 3,8500 | 10.705.929 |
| 17 abr 2024 | 3,7400 | 3,8100 | 3,7300 | 3,8100 | 3,8100 | 7.401.190 |
| 16 abr 2024 | 3,8300 | 3,8300 | 3,7300 | 3,7400 | 3,7400 | 9.256.171 |
| 15 abr 2024 | 3,8400 | 3,8900 | 3,7800 | 3,8300 | 3,8300 | 9.519.009 |
| 12 abr 2024 | 3,9200 | 3,9300 | 3,8300 | 3,8600 | 3,8600 | 10.701.490 |
| 11 abr 2024 | 3,8400 | 3,9500 | 3,8000 | 3,9500 | 3,9500 | 12.923.122 |
| 10 abr 2024 | 3,8500 | 3,8700 | 3,8200 | 3,8700 | 3,8700 | 7.635.100 |
| 09 abr 2024 | 3,8100 | 3,8700 | 3,8000 | 3,8500 | 3,8500 | 5.099.488 |
| 08 abr 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8100 | 3,8100 | 5.141.140 |
| 03 abr 2024 | 3,8000 | 3,8500 | 3,8000 | 3,8400 | 3,8400 | 6.552.840 |
| 02 abr 2024 | 3,7600 | 3,8100 | 3,7500 | 3,8000 | 3,8000 | 5.230.709 |
| 01 abr 2024 | 3,7300 | 3,7600 | 3,7300 | 3,7600 | 3,7600 | 4.421.380 |
| 29 mar 2024 | 3,6900 | 3,7300 | 3,6800 | 3,7300 | 3,7300 | 1.926.446 |
| 28 mar 2024 | 3,6700 | 3,7100 | 3,6600 | 3,6900 | 3,6900 | 5.126.056 |
| 27 mar 2024 | 3,7100 | 3,7200 | 3,6800 | 3,6800 | 3,6800 | 4.075.060 |
| 26 mar 2024 | 3,7100 | 3,7200 | 3,6600 | 3,7100 | 3,7100 | 6.086.680 |
| 25 mar 2024 | 3,7500 | 3,7700 | 3,7100 | 3,7100 | 3,7100 | 5.856.100 |
| 22 mar 2024 | 3,8000 | 3,8100 | 3,7500 | 3,7600 | 3,7600 | 7.209.400 |
| 21 mar 2024 | 3,8100 | 3,8300 | 3,7900 | 3,8000 | 3,8000 | 3.752.391 |
| 20 mar 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8100 | 3,8100 | 3.764.571 |
| 19 mar 2024 | 3,8300 | 3,8400 | 3,8100 | 3,8100 | 3,8100 | 5.258.854 |
| 18 mar 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8300 | 3,8300 | 6.174.640 |
| 15 mar 2024 | 3,8300 | 3,8500 | 3,7800 | 3,8200 | 3,8200 | 12.037.269 |
| 14 mar 2024 | 3,8300 | 3,8700 | 3,8200 | 3,8300 | 3,8300 | 7.085.994 |
| 13 mar 2024 | 3,8700 | 3,8800 | 3,8500 | 3,8600 | 3,8600 | 5.371.732 |
| 12 mar 2024 | 3,8800 | 3,9000 | 3,8700 | 3,8900 | 3,8900 | 5.252.780 |
| 11 mar 2024 | 3,8500 | 3,8900 | 3,8400 | 3,8800 | 3,8800 | 5.945.856 |
| 08 mar 2024 | 3,8100 | 3,8600 | 3,7900 | 3,8600 | 3,8600 | 5.628.430 |
| 07 mar 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8000 | 3,8000 | 4.740.762 |
| 06 mar 2024 | 3,7900 | 3,8200 | 3,7700 | 3,8100 | 3,8100 | 5.957.068 |
| 05 mar 2024 | 3,7900 | 3,7900 | 3,7700 | 3,7700 | 3,7700 | 3.794.540 |
| 04 mar 2024 | 3,8100 | 3,8100 | 3,7600 | 3,7900 | 3,7900 | 5.768.554 |
| 01 mar 2024 | 3,7900 | 3,8100 | 3,7500 | 3,7900 | 3,7900 | 6.068.864 |
| 29 feb 2024 | 3,7000 | 3,7900 | 3,7000 | 3,7900 | 3,7900 | 8.248.320 |
| 28 feb 2024 | 3,7900 | 3,8400 | 3,7200 | 3,7200 | 3,7200 | 10.601.476 |
| 27 feb 2024 | 3,7500 | 3,8000 | 3,7300 | 3,7900 | 3,7900 | 4.547.400 |
| 26 feb 2024 | 3,7800 | 3,8000 | 3,7500 | 3,7600 | 3,7600 | 7.636.100 |
| 23 feb 2024 | 3,7500 | 3,8000 | 3,7400 | 3,7900 | 3,7900 | 4.877.460 |
| 22 feb 2024 | 3,7100 | 3,7600 | 3,6900 | 3,7400 | 3,7400 | 6.080.274 |
| 21 feb 2024 | 3,6700 | 3,7500 | 3,6500 | 3,7100 | 3,7100 | 8.793.420 |
| 20 feb 2024 | 3,6900 | 3,6900 | 3,6400 | 3,6700 | 3,6700 | 5.990.534 |
| 19 feb 2024 | 3,6800 | 3,7100 | 3,6600 | 3,6800 | 3,6800 | 11.496.134 |
| 08 feb 2024 | 3,5400 | 3,6700 | 3,4900 | 3,6600 | 3,6600 | 11.472.036 |
| 07 feb 2024 | 3,5600 | 3,6200 | 3,5100 | 3,5400 | 3,5400 | 8.217.791 |
| 06 feb 2024 | 3,4000 | 3,6100 | 3,3200 | 3,5600 | 3,5600 | 9.363.072 |
| 05 feb 2024 | 3,5900 | 3,5900 | 3,3700 | 3,4200 | 3,4200 | 12.702.445 |
| 02 feb 2024 | 3,6000 | 3,6800 | 3,5000 | 3,5900 | 3,5900 | 10.313.640 |
| 01 feb 2024 | 3,7500 | 3,7500 | 3,5900 | 3,6300 | 3,6300 | 7.932.200 |
| 31 ene 2024 | 3,7900 | 3,8100 | 3,6800 | 3,7100 | 3,7100 | 6.050.240 |
| 30 ene 2024 | 3,8200 | 3,8700 | 3,7700 | 3,7700 | 3,7700 | 7.211.101 |
| 29 ene 2024 | 3,8500 | 3,8900 | 3,8100 | 3,8300 | 3,8300 | 10.256.200 |
| 26 ene 2024 | 3,8100 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 5.966.691 |
| 25 ene 2024 | 3,7300 | 3,8500 | 3,7200 | 3,8100 | 3,8100 | 7.770.214 |
| 24 ene 2024 | 3,6700 | 3,7300 | 3,6100 | 3,7200 | 3,7200 | 4.978.802 |
| 23 ene 2024 | 3,6200 | 3,6900 | 3,5600 | 3,6700 | 3,6700 | 4.835.269 |
| 22 ene 2024 | 3,7600 | 3,7700 | 3,6000 | 3,6200 | 3,6200 | 6.907.426 |
| 19 ene 2024 | 3,7800 | 3,8100 | 3,7500 | 3,7700 | 3,7700 | 3.843.912 |
| 18 ene 2024 | 3,8200 | 3,8200 | 3,6700 | 3,7700 | 3,7700 | 9.302.231 |
| 17 ene 2024 | 3,8600 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 5.000.900 |
| 16 ene 2024 | 3,9200 | 3,9300 | 3,8400 | 3,8700 | 3,8700 | 8.934.200 |
| 15 ene 2024 | 3,9200 | 3,9400 | 3,9000 | 3,9200 | 3,9200 | 2.835.680 |
| 12 ene 2024 | 3,9200 | 3,9600 | 3,9100 | 3,9300 | 3,9300 | 4.674.587 |
| 11 ene 2024 | 3,8800 | 3,9200 | 3,8800 | 3,9200 | 3,9200 | 3.625.278 |
| 10 ene 2024 | 3,9100 | 3,9200 | 3,8800 | 3,8900 | 3,8900 | 3.615.613 |
| 09 ene 2024 | 3,9000 | 3,9400 | 3,8800 | 3,9200 | 3,9200 | 3.912.140 |
| 08 ene 2024 | 3,9500 | 3,9500 | 3,8900 | 3,8900 | 3,8900 | 5.863.300 |
| 05 ene 2024 | 3,9800 | 4,0100 | 3,9300 | 3,9500 | 3,9500 | 7.372.350 |
| 04 ene 2024 | 3,9800 | 4,0000 | 3,9500 | 3,9800 | 3,9800 | 4.833.900 |
| 03 ene 2024 | 3,9700 | 4,0000 | 3,9500 | 3,9800 | 3,9800 | 5.287.094 |
| 02 ene 2024 | 3,9300 | 4,0000 | 3,9200 | 3,9700 | 3,9700 | 9.181.851 |
| 29 dic 2023 | 3,9400 | 3,9500 | 3,9100 | 3,9300 | 3,9300 | 7.027.601 |
| 28 dic 2023 | 3,9000 | 3,9500 | 3,9000 | 3,9400 | 3,9400 | 6.157.700 |
| 27 dic 2023 | 3,9100 | 3,9500 | 3,8800 | 3,9200 | 3,9200 | 3.462.040 |
| 26 dic 2023 | 3,9200 | 3,9600 | 3,9100 | 3,9100 | 3,9100 | 4.774.780 |
| 25 dic 2023 | 3,9600 | 3,9700 | 3,9000 | 3,9200 | 3,9200 | 7.050.775 |
| 22 dic 2023 | 4,0400 | 4,0400 | 3,9400 | 3,9600 | 3,9600 | 10.318.700 |
| 21 dic 2023 | 4,0500 | 4,0500 | 3,9600 | 4,0100 | 4,0100 | 8.338.100 |
| 20 dic 2023 | 4,0600 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | 7.264.130 |
| 19 dic 2023 | 4,0700 | 4,1300 | 4,0300 | 4,0500 | 4,0500 | 7.417.496 |
| 18 dic 2023 | 4,1200 | 4,1200 | 4,0600 | 4,0700 | 4,0700 | 7.309.090 |
| 15 dic 2023 | 4,1600 | 4,1700 | 4,1000 | 4,1200 | 4,1200 | 7.470.300 |
| 14 dic 2023 | 4,1100 | 4,1700 | 4,0700 | 4,1500 | 4,1500 | 9.370.000 |
| 13 dic 2023 | 4,0500 | 4,1200 | 4,0500 | 4,0900 | 4,0900 | 8.913.096 |
| 12 dic 2023 | 4,0500 | 4,0900 | 3,9900 | 4,0700 | 4,0700 | 9.661.852 |
| 11 dic 2023 | 4,0500 | 4,0600 | 3,9400 | 4,0600 | 4,0600 | 18.819.743 |
| 08 dic 2023 | 4,0200 | 4,1000 | 4,0200 | 4,0600 | 4,0600 | 22.089.829 |
| 07 dic 2023 | 4,0700 | 4,0800 | 4,0100 | 4,0200 | 4,0200 | 12.225.140 |
| *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.