Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.407,26 +366,43 (+0,59%)
Haier Smart Home Co., Ltd. (600690.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 30,45 | 30,45 | 29,54 | 29,54 | 29,54 | 29.896.288 |
| 30 may 2024 | 30,20 | 30,70 | 29,99 | 30,20 | 30,20 | 24.744.525 |
| 29 may 2024 | 30,15 | 30,58 | 30,00 | 30,40 | 30,40 | 20.281.070 |
| 28 may 2024 | 30,75 | 30,98 | 30,08 | 30,15 | 30,15 | 25.373.646 |
| 27 may 2024 | 30,07 | 31,09 | 30,06 | 30,75 | 30,75 | 38.103.011 |
| 24 may 2024 | 29,93 | 30,26 | 29,65 | 30,06 | 30,06 | 24.514.567 |
| 23 may 2024 | 29,92 | 30,20 | 29,58 | 30,05 | 30,05 | 24.879.802 |
| 22 may 2024 | 30,46 | 30,48 | 29,75 | 29,85 | 29,85 | 27.567.568 |
| 21 may 2024 | 30,36 | 30,73 | 30,32 | 30,46 | 30,46 | 22.409.893 |
| 20 may 2024 | 31,45 | 31,45 | 30,30 | 30,45 | 30,45 | 50.456.579 |
| 17 may 2024 | 32,00 | 32,13 | 30,96 | 31,58 | 31,58 | 32.541.885 |
| 16 may 2024 | 32,30 | 32,36 | 31,80 | 32,02 | 32,02 | 29.407.635 |
| 15 may 2024 | 32,24 | 32,77 | 31,90 | 32,46 | 32,46 | 20.708.338 |
| 14 may 2024 | 32,70 | 32,71 | 31,71 | 32,36 | 32,36 | 45.469.589 |
| 13 may 2024 | 31,33 | 33,00 | 30,92 | 32,90 | 32,90 | 49.289.396 |
| 10 may 2024 | 31,54 | 31,56 | 30,95 | 31,39 | 31,39 | 31.262.814 |
| 09 may 2024 | 31,27 | 31,68 | 31,21 | 31,44 | 31,44 | 23.925.723 |
| 08 may 2024 | 31,29 | 31,55 | 31,15 | 31,27 | 31,27 | 28.277.703 |
| 07 may 2024 | 31,72 | 31,91 | 31,23 | 31,28 | 31,28 | 37.636.688 |
| 06 may 2024 | 30,76 | 31,90 | 30,32 | 31,71 | 31,71 | 60.870.676 |
| 30 abr 2024 | 29,55 | 30,94 | 29,37 | 30,26 | 30,26 | 59.143.788 |
| 29 abr 2024 | 28,25 | 29,22 | 28,12 | 28,80 | 28,80 | 33.034.850 |
| 26 abr 2024 | 28,46 | 28,87 | 28,29 | 28,35 | 28,35 | 30.566.063 |
| 25 abr 2024 | 28,06 | 28,55 | 27,88 | 28,43 | 28,43 | 28.162.184 |
| 24 abr 2024 | 28,39 | 28,55 | 27,88 | 28,06 | 28,06 | 25.530.585 |
| 23 abr 2024 | 28,50 | 28,78 | 27,82 | 28,38 | 28,38 | 33.093.239 |
| 22 abr 2024 | 28,98 | 29,41 | 28,42 | 28,49 | 28,49 | 29.011.224 |
| 19 abr 2024 | 28,22 | 28,79 | 28,22 | 28,74 | 28,74 | 22.882.103 |
| 18 abr 2024 | 27,77 | 28,80 | 27,76 | 28,48 | 28,48 | 32.991.756 |
| 17 abr 2024 | 27,44 | 27,95 | 27,18 | 27,85 | 27,85 | 30.650.348 |
| 16 abr 2024 | 27,05 | 27,98 | 27,05 | 27,76 | 27,76 | 45.813.388 |
| 15 abr 2024 | 26,51 | 27,45 | 26,45 | 27,19 | 27,19 | 37.257.514 |
| 12 abr 2024 | 26,57 | 26,88 | 26,38 | 26,51 | 26,51 | 28.828.247 |
| 11 abr 2024 | 26,02 | 26,39 | 26,01 | 26,38 | 26,38 | 20.015.388 |
| 10 abr 2024 | 26,26 | 26,56 | 26,11 | 26,21 | 26,21 | 23.553.707 |
| 09 abr 2024 | 26,50 | 26,58 | 26,14 | 26,14 | 26,14 | 27.383.715 |
| 08 abr 2024 | 26,52 | 26,80 | 26,26 | 26,39 | 26,39 | 37.199.944 |
| 03 abr 2024 | 25,91 | 26,60 | 25,79 | 26,35 | 26,35 | 42.780.337 |
| 02 abr 2024 | 25,55 | 26,09 | 25,55 | 25,96 | 25,96 | 31.216.779 |
| 01 abr 2024 | 25,15 | 25,82 | 25,06 | 25,62 | 25,62 | 33.938.958 |
| 29 mar 2024 | 25,00 | 25,33 | 24,86 | 24,95 | 24,95 | 14.527.042 |
| 28 mar 2024 | 24,20 | 25,40 | 23,94 | 25,08 | 25,08 | 83.526.627 |
| 27 mar 2024 | 23,66 | 24,16 | 23,53 | 23,78 | 23,78 | 44.248.324 |
| 26 mar 2024 | 23,47 | 23,68 | 23,35 | 23,59 | 23,59 | 22.960.081 |
| 25 mar 2024 | 23,30 | 23,75 | 23,11 | 23,56 | 23,56 | 30.162.899 |
| 22 mar 2024 | 23,24 | 23,41 | 23,10 | 23,35 | 23,35 | 24.047.241 |
| 21 mar 2024 | 23,74 | 23,76 | 23,16 | 23,29 | 23,29 | 27.978.629 |
| 20 mar 2024 | 23,65 | 23,83 | 23,40 | 23,62 | 23,62 | 18.468.647 |
| 19 mar 2024 | 23,60 | 23,84 | 23,50 | 23,66 | 23,66 | 23.798.847 |
| 18 mar 2024 | 23,92 | 24,03 | 23,45 | 23,64 | 23,64 | 42.997.589 |
| 15 mar 2024 | 24,26 | 24,36 | 23,72 | 23,88 | 23,88 | 36.200.507 |
| 14 mar 2024 | 24,31 | 24,50 | 24,17 | 24,42 | 24,42 | 27.279.131 |
| 13 mar 2024 | 24,42 | 24,58 | 23,98 | 24,31 | 24,31 | 27.900.280 |
| 12 mar 2024 | 24,61 | 24,76 | 24,19 | 24,44 | 24,44 | 35.068.302 |
| 11 mar 2024 | 24,72 | 24,92 | 24,31 | 24,55 | 24,55 | 23.671.324 |
| 08 mar 2024 | 24,96 | 25,10 | 24,60 | 24,75 | 24,75 | 24.684.292 |
| 07 mar 2024 | 24,60 | 25,19 | 24,50 | 24,96 | 24,96 | 31.610.905 |
| 06 mar 2024 | 24,75 | 24,93 | 24,55 | 24,60 | 24,60 | 25.839.144 |
| 05 mar 2024 | 24,31 | 24,86 | 24,28 | 24,75 | 24,75 | 25.379.210 |
| 04 mar 2024 | 24,50 | 25,25 | 24,50 | 24,55 | 24,55 | 43.118.159 |
| 01 mar 2024 | 24,09 | 24,48 | 23,87 | 24,40 | 24,40 | 27.249.023 |
| 29 feb 2024 | 23,79 | 24,19 | 23,74 | 24,09 | 24,09 | 23.449.772 |
| 28 feb 2024 | 23,87 | 24,03 | 23,64 | 23,79 | 23,79 | 20.844.135 |
| 27 feb 2024 | 23,60 | 23,98 | 23,55 | 23,94 | 23,94 | 22.630.757 |
| 26 feb 2024 | 24,08 | 24,45 | 23,78 | 23,81 | 23,81 | 31.603.362 |
| 23 feb 2024 | 24,09 | 24,15 | 23,76 | 23,89 | 23,89 | 25.857.338 |
| 22 feb 2024 | 24,05 | 24,18 | 23,87 | 24,10 | 24,10 | 21.630.952 |
| 21 feb 2024 | 23,92 | 24,39 | 23,81 | 24,06 | 24,06 | 28.432.094 |
| 20 feb 2024 | 23,56 | 24,10 | 23,41 | 24,05 | 24,05 | 28.430.494 |
| 19 feb 2024 | 23,95 | 23,95 | 23,15 | 23,58 | 23,58 | 39.499.770 |
| 08 feb 2024 | 23,89 | 24,09 | 23,22 | 23,95 | 23,95 | 46.822.228 |
| 07 feb 2024 | 23,87 | 24,00 | 23,29 | 23,99 | 23,99 | 51.159.093 |
| 06 feb 2024 | 22,97 | 23,84 | 22,90 | 23,80 | 23,80 | 47.756.538 |
| 05 feb 2024 | 22,50 | 22,99 | 22,36 | 22,97 | 22,97 | 55.019.830 |
| 02 feb 2024 | 22,63 | 23,02 | 22,10 | 22,43 | 22,43 | 43.070.779 |
| 01 feb 2024 | 22,30 | 22,63 | 22,20 | 22,51 | 22,51 | 24.600.224 |
| 31 ene 2024 | 22,50 | 22,59 | 22,25 | 22,31 | 22,31 | 28.153.442 |
| 30 ene 2024 | 22,50 | 22,67 | 22,30 | 22,50 | 22,50 | 27.987.580 |
| 29 ene 2024 | 22,34 | 22,88 | 22,32 | 22,69 | 22,69 | 35.848.856 |
| 26 ene 2024 | 21,93 | 22,35 | 21,90 | 22,23 | 22,23 | 26.915.366 |
| 25 ene 2024 | 22,20 | 22,22 | 21,84 | 22,05 | 22,05 | 27.202.207 |
| 24 ene 2024 | 21,80 | 22,07 | 21,60 | 21,98 | 21,98 | 36.200.301 |
| 23 ene 2024 | 21,66 | 21,82 | 21,21 | 21,55 | 21,55 | 28.304.098 |
| 22 ene 2024 | 21,62 | 21,95 | 21,43 | 21,66 | 21,66 | 44.139.484 |
| 19 ene 2024 | 21,50 | 21,82 | 21,42 | 21,66 | 21,66 | 28.737.852 |
| 18 ene 2024 | 21,70 | 21,75 | 21,13 | 21,63 | 21,63 | 38.663.870 |
| 17 ene 2024 | 21,68 | 21,88 | 21,45 | 21,51 | 21,51 | 37.059.399 |
| 16 ene 2024 | 21,50 | 21,90 | 21,43 | 21,71 | 21,71 | 22.027.573 |
| 15 ene 2024 | 21,30 | 21,75 | 21,30 | 21,65 | 21,65 | 15.474.144 |
| 12 ene 2024 | 21,40 | 21,60 | 21,32 | 21,46 | 21,46 | 12.804.118 |
| 11 ene 2024 | 21,45 | 21,69 | 21,31 | 21,47 | 21,47 | 18.149.245 |
| 10 ene 2024 | 21,30 | 21,58 | 21,22 | 21,49 | 21,49 | 21.156.696 |
| 09 ene 2024 | 21,27 | 21,43 | 20,99 | 21,41 | 21,41 | 20.237.866 |
| 08 ene 2024 | 21,49 | 21,56 | 21,18 | 21,19 | 21,19 | 27.542.867 |
| 05 ene 2024 | 20,70 | 21,74 | 20,61 | 21,41 | 21,41 | 51.485.681 |
| 04 ene 2024 | 20,71 | 20,86 | 20,40 | 20,80 | 20,80 | 23.424.710 |
| 03 ene 2024 | 20,73 | 20,92 | 20,68 | 20,76 | 20,76 | 12.358.090 |
| 02 ene 2024 | 21,05 | 21,05 | 20,78 | 20,79 | 20,79 | 18.175.827 |
| 29 dic 2023 | 21,09 | 21,33 | 20,80 | 21,00 | 21,00 | 30.142.524 |
| 28 dic 2023 | 20,72 | 21,13 | 20,62 | 21,08 | 21,08 | 26.963.661 |
| *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.