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
59.465,57 +989,56 (+1,69%)
Shanghai Guijiu Co.,Ltd (600696.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 | 11,42 | 11,65 | 10,95 | 11,15 | 11,15 | 10.628.769 |
| 29 abr 2024 | 11,60 | 12,06 | 11,50 | 12,05 | 12,05 | 7.532.012 |
| 26 abr 2024 | 11,50 | 11,87 | 11,34 | 11,85 | 11,85 | 5.341.277 |
| 25 abr 2024 | 11,32 | 11,69 | 11,32 | 11,51 | 11,51 | 4.869.881 |
| 24 abr 2024 | 11,49 | 11,55 | 11,20 | 11,31 | 11,31 | 5.492.075 |
| 23 abr 2024 | 11,29 | 11,65 | 11,13 | 11,55 | 11,55 | 6.107.180 |
| 22 abr 2024 | 10,77 | 11,28 | 10,51 | 11,20 | 11,20 | 6.595.852 |
| 19 abr 2024 | 11,11 | 11,24 | 10,76 | 10,82 | 10,82 | 5.316.800 |
| 18 abr 2024 | 11,47 | 11,47 | 10,77 | 11,18 | 11,18 | 8.287.820 |
| 17 abr 2024 | 10,11 | 11,15 | 10,11 | 11,15 | 11,15 | 5.934.320 |
| 16 abr 2024 | 11,17 | 11,26 | 10,14 | 10,14 | 10,14 | 8.215.592 |
| 15 abr 2024 | 11,84 | 12,00 | 10,95 | 11,27 | 11,27 | 7.782.791 |
| 12 abr 2024 | 12,40 | 12,57 | 12,00 | 12,02 | 12,02 | 5.436.196 |
| 11 abr 2024 | 12,59 | 12,74 | 12,42 | 12,53 | 12,53 | 4.594.400 |
| 10 abr 2024 | 13,18 | 13,24 | 12,58 | 12,75 | 12,75 | 5.522.251 |
| 09 abr 2024 | 12,94 | 13,38 | 12,73 | 13,27 | 13,27 | 6.072.671 |
| 08 abr 2024 | 13,56 | 13,59 | 12,88 | 12,96 | 12,96 | 9.166.101 |
| 03 abr 2024 | 14,20 | 14,38 | 13,66 | 13,75 | 13,75 | 10.349.102 |
| 02 abr 2024 | 13,85 | 14,31 | 13,72 | 14,18 | 14,18 | 12.100.321 |
| 01 abr 2024 | 13,56 | 14,12 | 13,48 | 13,90 | 13,90 | 9.509.160 |
| 29 mar 2024 | 13,45 | 13,58 | 13,16 | 13,56 | 13,56 | 5.563.803 |
| 28 mar 2024 | 13,47 | 13,79 | 13,36 | 13,64 | 13,64 | 12.297.411 |
| 27 mar 2024 | 15,14 | 15,14 | 13,63 | 13,65 | 13,65 | 18.909.394 |
| 26 mar 2024 | 12,75 | 14,14 | 12,72 | 14,14 | 14,14 | 6.238.254 |
| 25 mar 2024 | 13,19 | 13,43 | 12,85 | 12,85 | 12,85 | 5.461.605 |
| 22 mar 2024 | 13,98 | 14,00 | 13,38 | 13,45 | 13,45 | 5.152.085 |
| 21 mar 2024 | 13,84 | 14,36 | 13,79 | 13,93 | 13,93 | 6.819.084 |
| 20 mar 2024 | 13,60 | 13,81 | 13,42 | 13,80 | 13,80 | 4.004.957 |
| 19 mar 2024 | 13,54 | 13,82 | 13,41 | 13,67 | 13,67 | 5.318.555 |
| 18 mar 2024 | 13,42 | 13,57 | 13,10 | 13,55 | 13,55 | 5.511.322 |
| 15 mar 2024 | 13,25 | 13,43 | 13,12 | 13,43 | 13,43 | 5.316.157 |
| 14 mar 2024 | 13,35 | 13,59 | 12,95 | 13,19 | 13,19 | 5.525.902 |
| 13 mar 2024 | 13,70 | 13,75 | 13,22 | 13,42 | 13,42 | 7.515.651 |
| 12 mar 2024 | 13,10 | 13,84 | 13,00 | 13,78 | 13,78 | 10.138.659 |
| 11 mar 2024 | 12,39 | 13,01 | 12,39 | 13,01 | 13,01 | 6.365.813 |
| 08 mar 2024 | 12,45 | 12,59 | 12,19 | 12,43 | 12,43 | 3.720.201 |
| 07 mar 2024 | 12,69 | 12,90 | 12,43 | 12,45 | 12,45 | 3.862.835 |
| 06 mar 2024 | 12,71 | 12,89 | 12,43 | 12,69 | 12,69 | 4.708.005 |
| 05 mar 2024 | 13,13 | 13,17 | 12,81 | 12,89 | 12,89 | 4.487.779 |
| 04 mar 2024 | 13,47 | 13,55 | 12,80 | 13,16 | 13,16 | 5.954.861 |
| 01 mar 2024 | 13,40 | 13,70 | 13,29 | 13,50 | 13,50 | 4.860.651 |
| 29 feb 2024 | 12,90 | 13,56 | 12,80 | 13,43 | 13,43 | 6.421.947 |
| 28 feb 2024 | 14,16 | 14,70 | 12,96 | 13,03 | 13,03 | 10.991.944 |
| 27 feb 2024 | 13,50 | 14,16 | 13,50 | 14,16 | 14,16 | 6.635.471 |
| 26 feb 2024 | 13,45 | 14,11 | 13,23 | 13,70 | 13,70 | 9.688.924 |
| 23 feb 2024 | 12,97 | 13,65 | 12,87 | 13,63 | 13,63 | 11.771.596 |
| 22 feb 2024 | 13,00 | 13,03 | 12,40 | 12,97 | 12,97 | 11.156.794 |
| 21 feb 2024 | 11,51 | 12,90 | 11,46 | 12,90 | 12,90 | 9.122.294 |
| 20 feb 2024 | 11,69 | 11,85 | 11,36 | 11,73 | 11,73 | 6.528.198 |
| 19 feb 2024 | 11,21 | 12,07 | 11,12 | 11,57 | 11,57 | 12.382.076 |
| 08 feb 2024 | 10,04 | 11,07 | 9,92 | 11,07 | 11,07 | 12.068.423 |
| 07 feb 2024 | 10,62 | 10,62 | 9,87 | 10,06 | 10,06 | 15.199.108 |
| 06 feb 2024 | 10,01 | 10,67 | 9,95 | 10,53 | 10,53 | 13.697.257 |
| 05 feb 2024 | 12,00 | 12,21 | 11,06 | 11,06 | 11,06 | 5.702.575 |
| 02 feb 2024 | 13,11 | 13,35 | 11,80 | 12,29 | 12,29 | 5.819.101 |
| 01 feb 2024 | 13,31 | 13,44 | 12,81 | 13,10 | 13,10 | 4.925.565 |
| 31 ene 2024 | 13,62 | 14,28 | 13,21 | 13,31 | 13,31 | 6.017.367 |
| 30 ene 2024 | 14,97 | 14,97 | 14,21 | 14,28 | 14,28 | 3.814.626 |
| 29 ene 2024 | 15,24 | 15,60 | 15,01 | 15,15 | 15,15 | 3.851.182 |
| 26 ene 2024 | 15,82 | 16,02 | 15,51 | 15,67 | 15,67 | 3.727.262 |
| 25 ene 2024 | 15,01 | 15,75 | 14,85 | 15,67 | 15,67 | 3.563.689 |
| 24 ene 2024 | 14,91 | 15,42 | 14,40 | 15,01 | 15,01 | 3.982.863 |
| 23 ene 2024 | 14,54 | 14,99 | 14,47 | 14,89 | 14,89 | 3.653.441 |
| 22 ene 2024 | 15,54 | 15,82 | 14,82 | 14,96 | 14,96 | 4.246.300 |
| 19 ene 2024 | 15,81 | 16,01 | 15,62 | 15,84 | 15,84 | 2.814.163 |
| 18 ene 2024 | 15,99 | 16,17 | 15,35 | 15,85 | 15,85 | 4.357.601 |
| 17 ene 2024 | 16,50 | 16,89 | 16,04 | 16,10 | 16,10 | 2.710.010 |
| 16 ene 2024 | 16,76 | 17,07 | 16,52 | 16,69 | 16,69 | 3.270.702 |
| 15 ene 2024 | 17,01 | 17,03 | 16,68 | 16,87 | 16,87 | 2.578.700 |
| 12 ene 2024 | 17,26 | 17,26 | 16,95 | 17,02 | 17,02 | 2.173.800 |
| 11 ene 2024 | 16,82 | 17,22 | 16,75 | 17,19 | 17,19 | 2.332.400 |
| 10 ene 2024 | 16,60 | 17,15 | 16,40 | 16,92 | 16,92 | 3.400.470 |
| 09 ene 2024 | 16,49 | 17,23 | 16,48 | 16,84 | 16,84 | 4.101.300 |
| 08 ene 2024 | 16,89 | 16,89 | 16,46 | 16,47 | 16,47 | 3.779.000 |
| 05 ene 2024 | 17,32 | 17,45 | 16,84 | 16,95 | 16,95 | 3.535.151 |
| 04 ene 2024 | 17,70 | 17,70 | 17,20 | 17,34 | 17,34 | 2.822.784 |
| 03 ene 2024 | 18,00 | 18,00 | 17,60 | 17,74 | 17,74 | 2.763.900 |
| 02 ene 2024 | 18,00 | 18,08 | 17,80 | 17,98 | 17,98 | 3.103.516 |
| 29 dic 2023 | 18,24 | 18,28 | 17,92 | 17,99 | 17,99 | 4.185.398 |
| 28 dic 2023 | 17,44 | 18,41 | 17,44 | 18,25 | 18,25 | 5.220.426 |
| 27 dic 2023 | 17,60 | 17,88 | 17,51 | 17,59 | 17,59 | 3.276.149 |
| 26 dic 2023 | 17,84 | 17,93 | 17,55 | 17,59 | 17,59 | 2.706.777 |
| 25 dic 2023 | 17,59 | 17,95 | 17,26 | 17,84 | 17,84 | 5.669.410 |
| 22 dic 2023 | 18,08 | 18,15 | 17,65 | 17,79 | 17,79 | 7.681.519 |
| 21 dic 2023 | 17,00 | 18,58 | 17,00 | 18,32 | 18,32 | 11.562.020 |
| 20 dic 2023 | 17,45 | 17,59 | 17,15 | 17,17 | 17,17 | 6.738.130 |
| 19 dic 2023 | 17,00 | 17,78 | 16,88 | 17,47 | 17,47 | 13.690.369 |
| 18 dic 2023 | 18,22 | 18,49 | 16,75 | 16,75 | 16,75 | 11.452.736 |
| 15 dic 2023 | 18,83 | 19,25 | 18,13 | 18,61 | 18,61 | 8.940.741 |
| 14 dic 2023 | 20,60 | 20,98 | 19,56 | 19,56 | 19,56 | 8.976.174 |
| 13 dic 2023 | 22,52 | 22,52 | 21,67 | 21,73 | 21,73 | 2.048.507 |
| 12 dic 2023 | 22,20 | 22,65 | 22,20 | 22,53 | 22,53 | 1.010.738 |
| 11 dic 2023 | 22,32 | 22,44 | 21,79 | 22,40 | 22,40 | 1.656.671 |
| 08 dic 2023 | 22,71 | 22,85 | 22,50 | 22,51 | 22,51 | 1.092.937 |
| 07 dic 2023 | 22,61 | 22,84 | 22,46 | 22,71 | 22,71 | 895.700 |
| 06 dic 2023 | 22,46 | 22,90 | 22,46 | 22,71 | 22,71 | 869.107 |
| 05 dic 2023 | 22,62 | 22,97 | 22,46 | 22,60 | 22,60 | 1.057.601 |
| 04 dic 2023 | 23,01 | 23,60 | 22,50 | 22,70 | 22,70 | 1.430.976 |
| 01 dic 2023 | 23,13 | 23,18 | 22,89 | 23,00 | 23,00 | 1.015.501 |
| 30 nov 2023 | 22,85 | 23,21 | 22,83 | 23,00 | 23,00 | 946.800 |
| *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.