Mercados españoles abiertos en 27 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.683,93 -19,58 (-0,05%) Dólar/Euro
1,0894 0,0000 (-0,00%) Petróleo Brent
79,89 +0,02 (+0,03%) Bitcoin EUR
65.422,14 +313,51 (+0,48%)
Chengtun Mining Group Co., Ltd. (600711.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:18PM CST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 3,5000 | 3,6500 | 3,4900 | 3,6400 | 3,6400 | 111.033.791 |
| 06 jun 2024 | 3,5300 | 3,5500 | 3,3400 | 3,4000 | 3,4000 | 118.439.944 |
| 05 jun 2024 | 3,5500 | 3,5800 | 3,4800 | 3,5000 | 3,5000 | 98.561.065 |
| 04 jun 2024 | 3,4800 | 3,6900 | 3,4800 | 3,5800 | 3,5800 | 188.816.938 |
| 03 jun 2024 | 3,9900 | 3,9900 | 3,6400 | 3,6400 | 3,6400 | 202.361.450 |
| 31 may 2024 | 4,1100 | 4,1600 | 4,0300 | 4,0400 | 4,0400 | 79.702.567 |
| 30 may 2024 | 4,1700 | 4,2100 | 4,1100 | 4,1200 | 4,1200 | 89.052.613 |
| 29 may 2024 | 4,1300 | 4,2300 | 4,1000 | 4,2100 | 4,2100 | 120.382.549 |
| 28 may 2024 | 4,2400 | 4,2500 | 4,1000 | 4,1200 | 4,1200 | 104.034.958 |
| 27 may 2024 | 4,2100 | 4,2900 | 4,1100 | 4,1900 | 4,1900 | 104.375.930 |
| 24 may 2024 | 4,0800 | 4,2900 | 4,0800 | 4,2100 | 4,2100 | 132.897.711 |
| 23 may 2024 | 4,2500 | 4,2500 | 4,0900 | 4,1100 | 4,1100 | 189.428.481 |
| 22 may 2024 | 4,5100 | 4,7300 | 4,3000 | 4,3400 | 4,3400 | 308.073.704 |
| 21 may 2024 | 4,5500 | 4,6800 | 4,5100 | 4,5600 | 4,5600 | 340.360.839 |
| 20 may 2024 | 4,6600 | 4,7800 | 4,6600 | 4,6600 | 4,6600 | 139.406.400 |
| 17 may 2024 | 5,0700 | 5,1800 | 4,9800 | 5,1800 | 5,1800 | 93.852.883 |
| 16 may 2024 | 5,2200 | 5,2500 | 5,0400 | 5,0600 | 5,0600 | 93.647.000 |
| 15 may 2024 | 5,0900 | 5,2600 | 5,0600 | 5,1600 | 5,1600 | 97.138.017 |
| 14 may 2024 | 5,1600 | 5,2700 | 5,1100 | 5,1500 | 5,1500 | 93.492.829 |
| 13 may 2024 | 5,0800 | 5,2000 | 5,0000 | 5,1400 | 5,1400 | 94.831.635 |
| 10 may 2024 | 5,1100 | 5,1800 | 5,0300 | 5,1500 | 5,1500 | 106.390.312 |
| 09 may 2024 | 4,8600 | 5,1800 | 4,8600 | 5,1000 | 5,1000 | 156.480.972 |
| 08 may 2024 | 4,9100 | 4,9500 | 4,8400 | 4,8900 | 4,8900 | 71.171.565 |
| 07 may 2024 | 4,9200 | 5,0200 | 4,8800 | 4,9500 | 4,9500 | 107.502.791 |
| 06 may 2024 | 4,9200 | 4,9300 | 4,7800 | 4,8900 | 4,8900 | 102.727.317 |
| 30 abr 2024 | 5,0200 | 5,0500 | 4,8800 | 4,9100 | 4,9100 | 107.646.506 |
| 29 abr 2024 | 4,8900 | 5,0900 | 4,8400 | 4,9700 | 4,9700 | 186.077.499 |
| 26 abr 2024 | 4,4800 | 4,6500 | 4,4800 | 4,6400 | 4,6400 | 76.294.481 |
| 25 abr 2024 | 4,3900 | 4,5500 | 4,3500 | 4,4800 | 4,4800 | 57.723.600 |
| 24 abr 2024 | 4,3400 | 4,4700 | 4,1900 | 4,4600 | 4,4600 | 87.546.275 |
| 23 abr 2024 | 4,5300 | 4,5700 | 4,3600 | 4,3900 | 4,3900 | 85.952.908 |
| 22 abr 2024 | 4,6800 | 4,8400 | 4,5800 | 4,6100 | 4,6100 | 105.884.900 |
| 19 abr 2024 | 4,6300 | 4,8000 | 4,6200 | 4,6800 | 4,6800 | 93.141.537 |
| 18 abr 2024 | 4,5000 | 4,6700 | 4,4800 | 4,6200 | 4,6200 | 85.470.215 |
| 17 abr 2024 | 4,4100 | 4,5200 | 4,4100 | 4,5100 | 4,5100 | 68.429.760 |
| 16 abr 2024 | 4,5800 | 4,6200 | 4,3700 | 4,3800 | 4,3800 | 90.077.676 |
| 15 abr 2024 | 4,7500 | 4,7600 | 4,4900 | 4,6500 | 4,6500 | 104.462.563 |
| 12 abr 2024 | 4,8400 | 4,8500 | 4,6900 | 4,8000 | 4,8000 | 80.775.134 |
| 11 abr 2024 | 4,6300 | 4,9100 | 4,5900 | 4,7800 | 4,7800 | 107.754.101 |
| 10 abr 2024 | 4,8000 | 4,8300 | 4,6500 | 4,7000 | 4,7000 | 99.429.707 |
| 09 abr 2024 | 4,8100 | 4,8700 | 4,7000 | 4,8100 | 4,8100 | 131.439.132 |
| 08 abr 2024 | 4,8600 | 5,0500 | 4,7400 | 4,8000 | 4,8000 | 223.162.567 |
| 03 abr 2024 | 4,7000 | 4,8700 | 4,6100 | 4,8000 | 4,8000 | 170.925.539 |
| 02 abr 2024 | 4,5000 | 4,7000 | 4,4600 | 4,6600 | 4,6600 | 130.609.987 |
| 01 abr 2024 | 4,3900 | 4,6200 | 4,3800 | 4,4900 | 4,4900 | 97.599.446 |
| 29 mar 2024 | 4,2300 | 4,3100 | 4,2300 | 4,3300 | 4,3300 | 33.959.325 |
| 28 mar 2024 | 4,1100 | 4,2400 | 4,1000 | 4,2000 | 4,2000 | 39.861.387 |
| 27 mar 2024 | 4,2600 | 4,2600 | 4,1300 | 4,1300 | 4,1300 | 35.000.480 |
| 26 mar 2024 | 4,2400 | 4,3100 | 4,1700 | 4,2600 | 4,2600 | 43.098.117 |
| 25 mar 2024 | 4,2900 | 4,4000 | 4,2700 | 4,2800 | 4,2800 | 55.442.143 |
| 22 mar 2024 | 4,4000 | 4,4300 | 4,2800 | 4,3200 | 4,3200 | 59.095.740 |
| 21 mar 2024 | 4,4900 | 4,5200 | 4,3900 | 4,4400 | 4,4400 | 55.013.759 |
| 20 mar 2024 | 4,4500 | 4,4800 | 4,3800 | 4,4300 | 4,4300 | 76.102.700 |
| 19 mar 2024 | 4,4000 | 4,6500 | 4,3900 | 4,5000 | 4,5000 | 113.861.895 |
| 18 mar 2024 | 4,4700 | 4,5100 | 4,3500 | 4,4500 | 4,4500 | 104.061.495 |
| 15 mar 2024 | 4,1300 | 4,4100 | 4,1200 | 4,4100 | 4,4100 | 125.295.746 |
| 14 mar 2024 | 4,1500 | 4,2900 | 4,1300 | 4,1500 | 4,1500 | 91.112.168 |
| 13 mar 2024 | 4,1000 | 4,1300 | 4,0700 | 4,0900 | 4,0900 | 37.922.733 |
| 12 mar 2024 | 4,0800 | 4,2200 | 4,0600 | 4,1100 | 4,1100 | 79.274.407 |
| 11 mar 2024 | 3,9800 | 4,0600 | 3,9700 | 4,0600 | 4,0600 | 51.879.866 |
| 08 mar 2024 | 4,0200 | 4,0300 | 3,9000 | 3,9800 | 3,9800 | 48.659.174 |
| 07 mar 2024 | 3,8700 | 4,1600 | 3,8700 | 3,9800 | 3,9800 | 98.078.986 |
| 06 mar 2024 | 3,8300 | 3,9000 | 3,8000 | 3,8600 | 3,8600 | 27.462.200 |
| 05 mar 2024 | 3,9000 | 3,9300 | 3,8300 | 3,8500 | 3,8500 | 35.517.479 |
| 04 mar 2024 | 3,9500 | 4,0000 | 3,8700 | 3,9100 | 3,9100 | 39.134.780 |
| 01 mar 2024 | 3,9200 | 3,9700 | 3,8900 | 3,9400 | 3,9400 | 36.100.619 |
| 29 feb 2024 | 3,7900 | 3,9300 | 3,7700 | 3,9200 | 3,9200 | 48.824.291 |
| 28 feb 2024 | 3,9100 | 4,0700 | 3,8200 | 3,8200 | 3,8200 | 69.345.842 |
| 27 feb 2024 | 3,8300 | 3,9100 | 3,8000 | 3,9100 | 3,9100 | 39.099.661 |
| 26 feb 2024 | 3,8300 | 3,8900 | 3,8000 | 3,8300 | 3,8300 | 42.570.689 |
| 23 feb 2024 | 3,8300 | 3,8500 | 3,7700 | 3,8400 | 3,8400 | 41.123.438 |
| 22 feb 2024 | 3,7400 | 3,7900 | 3,7100 | 3,7800 | 3,7800 | 34.460.443 |
| 21 feb 2024 | 3,6800 | 3,8600 | 3,6400 | 3,7500 | 3,7500 | 48.547.382 |
| 20 feb 2024 | 3,7200 | 3,7200 | 3,6200 | 3,7000 | 3,7000 | 35.932.074 |
| 19 feb 2024 | 3,8100 | 3,8300 | 3,6800 | 3,7200 | 3,7200 | 48.545.771 |
| 08 feb 2024 | 3,6800 | 3,8900 | 3,6700 | 3,7600 | 3,7600 | 75.023.532 |
| 07 feb 2024 | 3,4400 | 3,6900 | 3,4400 | 3,6500 | 3,6500 | 76.398.310 |
| 06 feb 2024 | 3,1400 | 3,4600 | 3,0800 | 3,4400 | 3,4400 | 61.728.463 |
| 05 feb 2024 | 3,5000 | 3,5200 | 3,1400 | 3,1500 | 3,1500 | 61.399.261 |
| 02 feb 2024 | 3,6300 | 3,7000 | 3,3400 | 3,4500 | 3,4500 | 45.203.000 |
| 01 feb 2024 | 3,6200 | 3,7400 | 3,5800 | 3,6300 | 3,6300 | 28.966.800 |
| 31 ene 2024 | 3,8000 | 3,8300 | 3,6600 | 3,6700 | 3,6700 | 32.927.966 |
| 30 ene 2024 | 3,8800 | 3,9500 | 3,8000 | 3,8200 | 3,8200 | 31.915.000 |
| 29 ene 2024 | 3,9800 | 4,0000 | 3,8600 | 3,8800 | 3,8800 | 30.311.265 |
| 26 ene 2024 | 3,9600 | 4,0100 | 3,9400 | 3,9800 | 3,9800 | 24.982.712 |
| 25 ene 2024 | 3,7900 | 3,9700 | 3,7800 | 3,9700 | 3,9700 | 34.142.774 |
| 24 ene 2024 | 3,7100 | 3,8000 | 3,6400 | 3,7900 | 3,7900 | 26.659.903 |
| 23 ene 2024 | 3,6500 | 3,7400 | 3,5700 | 3,7100 | 3,7100 | 29.391.682 |
| 22 ene 2024 | 3,8300 | 3,8600 | 3,6200 | 3,6500 | 3,6500 | 34.667.336 |
| 19 ene 2024 | 3,8900 | 3,9500 | 3,8500 | 3,8700 | 3,8700 | 27.949.200 |
| 18 ene 2024 | 3,9500 | 3,9600 | 3,7600 | 3,8900 | 3,8900 | 44.940.179 |
| 17 ene 2024 | 4,0900 | 4,0900 | 3,9700 | 3,9700 | 3,9700 | 26.821.100 |
| 16 ene 2024 | 4,1200 | 4,1500 | 4,0400 | 4,0900 | 4,0900 | 23.466.700 |
| 15 ene 2024 | 4,1700 | 4,2000 | 4,1100 | 4,1200 | 4,1200 | 24.206.350 |
| 12 ene 2024 | 4,2100 | 4,2600 | 4,1800 | 4,1900 | 4,1900 | 17.966.174 |
| 11 ene 2024 | 4,1200 | 4,2600 | 4,1000 | 4,2200 | 4,2200 | 26.605.900 |
| 10 ene 2024 | 4,1200 | 4,1900 | 4,0700 | 4,1300 | 4,1300 | 17.145.325 |
| 09 ene 2024 | 4,1200 | 4,1800 | 4,0900 | 4,1300 | 4,1300 | 19.159.200 |
| 08 ene 2024 | 4,2000 | 4,2400 | 4,1100 | 4,1100 | 4,1100 | 21.056.207 |
| 05 ene 2024 | 4,2800 | 4,3200 | 4,1900 | 4,2100 | 4,2100 | 20.858.200 |
| *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.