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
56.633,40 +251,69 (+0,45%)
HUAYU Automotive Systems Company Limited (600741.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 | 16,54 | 16,63 | 16,42 | 16,57 | 16,57 | 16.812.376 |
| 09 may 2024 | 16,31 | 16,54 | 16,30 | 16,53 | 16,53 | 17.630.307 |
| 08 may 2024 | 16,51 | 16,52 | 16,27 | 16,38 | 16,38 | 21.755.827 |
| 07 may 2024 | 16,67 | 16,69 | 16,48 | 16,55 | 16,55 | 22.292.904 |
| 06 may 2024 | 16,79 | 16,99 | 16,54 | 16,66 | 16,66 | 37.346.880 |
| 30 abr 2024 | 16,82 | 16,89 | 16,45 | 16,48 | 16,48 | 32.656.224 |
| 29 abr 2024 | 17,03 | 17,24 | 16,58 | 16,80 | 16,80 | 48.428.156 |
| 26 abr 2024 | 17,54 | 17,76 | 17,54 | 17,75 | 17,75 | 14.015.421 |
| 25 abr 2024 | 17,83 | 17,92 | 17,50 | 17,60 | 17,60 | 12.493.600 |
| 24 abr 2024 | 17,58 | 18,00 | 17,58 | 17,80 | 17,80 | 10.329.195 |
| 23 abr 2024 | 18,06 | 18,15 | 17,64 | 17,68 | 17,68 | 14.189.065 |
| 22 abr 2024 | 18,05 | 18,24 | 17,89 | 18,00 | 18,00 | 13.783.305 |
| 19 abr 2024 | 18,07 | 18,25 | 17,94 | 18,05 | 18,05 | 12.352.997 |
| 18 abr 2024 | 17,95 | 18,25 | 17,89 | 18,12 | 18,12 | 15.804.350 |
| 17 abr 2024 | 17,60 | 18,05 | 17,46 | 18,03 | 18,03 | 21.030.733 |
| 16 abr 2024 | 17,70 | 17,91 | 17,53 | 17,60 | 17,60 | 23.530.698 |
| 15 abr 2024 | 17,40 | 17,83 | 17,29 | 17,70 | 17,70 | 21.210.853 |
| 12 abr 2024 | 17,46 | 17,57 | 17,28 | 17,33 | 17,33 | 10.732.795 |
| 11 abr 2024 | 17,32 | 17,63 | 17,11 | 17,45 | 17,45 | 13.238.741 |
| 10 abr 2024 | 17,38 | 17,56 | 17,26 | 17,38 | 17,38 | 12.944.117 |
| 09 abr 2024 | 17,56 | 17,66 | 17,27 | 17,40 | 17,40 | 15.944.480 |
| 08 abr 2024 | 17,38 | 17,79 | 17,36 | 17,52 | 17,52 | 16.186.349 |
| 03 abr 2024 | 17,67 | 17,69 | 17,30 | 17,39 | 17,39 | 17.842.800 |
| 02 abr 2024 | 17,69 | 18,03 | 17,63 | 17,76 | 17,76 | 27.879.016 |
| 01 abr 2024 | 16,75 | 17,81 | 16,75 | 17,64 | 17,64 | 36.884.176 |
| 29 mar 2024 | 17,15 | 17,17 | 16,70 | 16,71 | 16,71 | 18.912.503 |
| 28 mar 2024 | 16,55 | 16,68 | 16,35 | 16,46 | 16,46 | 13.382.803 |
| 27 mar 2024 | 16,77 | 16,93 | 16,60 | 16,60 | 16,60 | 12.180.912 |
| 26 mar 2024 | 16,72 | 16,79 | 16,57 | 16,72 | 16,72 | 10.176.950 |
| 25 mar 2024 | 16,59 | 16,88 | 16,59 | 16,67 | 16,67 | 10.137.547 |
| 22 mar 2024 | 16,82 | 16,90 | 16,58 | 16,66 | 16,66 | 9.035.645 |
| 21 mar 2024 | 17,00 | 17,03 | 16,76 | 16,86 | 16,86 | 8.814.978 |
| 20 mar 2024 | 17,04 | 17,11 | 16,85 | 16,93 | 16,93 | 9.766.802 |
| 19 mar 2024 | 17,23 | 17,24 | 17,05 | 17,07 | 17,07 | 7.514.546 |
| 18 mar 2024 | 17,16 | 17,28 | 17,07 | 17,26 | 17,26 | 11.647.879 |
| 15 mar 2024 | 17,09 | 17,17 | 16,97 | 17,12 | 17,12 | 9.569.300 |
| 14 mar 2024 | 17,31 | 17,42 | 17,07 | 17,15 | 17,15 | 7.567.500 |
| 13 mar 2024 | 17,29 | 17,55 | 17,20 | 17,31 | 17,31 | 8.967.290 |
| 12 mar 2024 | 17,40 | 17,45 | 17,10 | 17,25 | 17,25 | 11.355.979 |
| 11 mar 2024 | 17,18 | 17,38 | 17,14 | 17,37 | 17,37 | 9.913.042 |
| 08 mar 2024 | 17,22 | 17,30 | 17,05 | 17,12 | 17,12 | 9.536.683 |
| 07 mar 2024 | 17,18 | 17,36 | 17,18 | 17,19 | 17,19 | 8.127.880 |
| 06 mar 2024 | 17,36 | 17,49 | 17,14 | 17,17 | 17,17 | 10.076.345 |
| 05 mar 2024 | 17,37 | 17,40 | 17,09 | 17,28 | 17,28 | 13.396.039 |
| 04 mar 2024 | 17,48 | 17,64 | 17,32 | 17,34 | 17,34 | 10.983.331 |
| 01 mar 2024 | 17,47 | 17,63 | 17,39 | 17,50 | 17,50 | 8.363.501 |
| 29 feb 2024 | 17,14 | 17,56 | 17,13 | 17,47 | 17,47 | 11.683.956 |
| 28 feb 2024 | 17,46 | 17,51 | 17,10 | 17,21 | 17,21 | 11.740.537 |
| 27 feb 2024 | 17,17 | 17,50 | 17,12 | 17,46 | 17,46 | 10.413.620 |
| 26 feb 2024 | 17,19 | 17,42 | 17,08 | 17,20 | 17,20 | 12.949.857 |
| 23 feb 2024 | 17,23 | 17,28 | 16,98 | 17,18 | 17,18 | 8.069.346 |
| 22 feb 2024 | 17,06 | 17,28 | 17,01 | 17,19 | 17,19 | 8.784.235 |
| 21 feb 2024 | 16,88 | 17,34 | 16,80 | 17,05 | 17,05 | 14.099.414 |
| 20 feb 2024 | 16,93 | 17,05 | 16,68 | 16,96 | 16,96 | 11.458.458 |
| 19 feb 2024 | 16,82 | 17,14 | 16,81 | 16,98 | 16,98 | 16.915.055 |
| 08 feb 2024 | 16,56 | 16,86 | 16,42 | 16,76 | 16,76 | 20.568.568 |
| 07 feb 2024 | 16,18 | 16,56 | 16,03 | 16,56 | 16,56 | 19.045.979 |
| 06 feb 2024 | 15,92 | 16,29 | 15,71 | 16,13 | 16,13 | 23.026.393 |
| 05 feb 2024 | 16,08 | 16,23 | 15,55 | 15,93 | 15,93 | 16.570.599 |
| 02 feb 2024 | 16,28 | 16,52 | 15,59 | 16,05 | 16,05 | 14.178.800 |
| 01 feb 2024 | 16,19 | 16,34 | 16,12 | 16,16 | 16,16 | 12.392.166 |
| 31 ene 2024 | 16,52 | 16,68 | 16,15 | 16,24 | 16,24 | 10.906.478 |
| 30 ene 2024 | 16,74 | 16,93 | 16,56 | 16,58 | 16,58 | 10.829.451 |
| 29 ene 2024 | 16,65 | 16,99 | 16,65 | 16,80 | 16,80 | 13.098.600 |
| 26 ene 2024 | 16,60 | 16,72 | 16,46 | 16,59 | 16,59 | 10.592.905 |
| 25 ene 2024 | 16,43 | 16,75 | 16,30 | 16,68 | 16,68 | 11.219.590 |
| 24 ene 2024 | 16,29 | 16,46 | 16,01 | 16,42 | 16,42 | 8.964.852 |
| 23 ene 2024 | 16,05 | 16,30 | 15,93 | 16,17 | 16,17 | 10.217.094 |
| 22 ene 2024 | 16,58 | 16,70 | 15,91 | 16,07 | 16,07 | 14.317.991 |
| 19 ene 2024 | 16,80 | 16,86 | 16,50 | 16,61 | 16,61 | 10.671.100 |
| 18 ene 2024 | 16,85 | 16,96 | 16,32 | 16,91 | 16,91 | 15.082.171 |
| 17 ene 2024 | 17,00 | 17,05 | 16,73 | 16,73 | 16,73 | 12.456.100 |
| 16 ene 2024 | 16,68 | 17,01 | 16,61 | 17,01 | 17,01 | 13.922.495 |
| 15 ene 2024 | 16,57 | 16,79 | 16,46 | 16,65 | 16,65 | 8.434.246 |
| 12 ene 2024 | 16,40 | 16,75 | 16,38 | 16,64 | 16,64 | 8.852.159 |
| 11 ene 2024 | 16,18 | 16,52 | 16,17 | 16,48 | 16,48 | 10.234.458 |
| 10 ene 2024 | 16,14 | 16,30 | 16,06 | 16,18 | 16,18 | 9.518.648 |
| 09 ene 2024 | 16,03 | 16,20 | 15,96 | 16,20 | 16,20 | 10.859.400 |
| 08 ene 2024 | 16,08 | 16,21 | 15,95 | 16,02 | 16,02 | 11.605.290 |
| 05 ene 2024 | 15,92 | 16,34 | 15,81 | 16,08 | 16,08 | 14.062.596 |
| 04 ene 2024 | 16,07 | 16,12 | 15,87 | 15,92 | 15,92 | 9.022.225 |
| 03 ene 2024 | 16,08 | 16,25 | 15,95 | 16,05 | 16,05 | 9.371.956 |
| 02 ene 2024 | 16,35 | 16,55 | 16,12 | 16,12 | 16,12 | 10.646.210 |
| 29 dic 2023 | 16,13 | 16,33 | 16,09 | 16,28 | 16,28 | 10.902.745 |
| 28 dic 2023 | 15,84 | 16,19 | 15,84 | 16,17 | 16,17 | 12.939.860 |
| 27 dic 2023 | 15,92 | 15,97 | 15,71 | 15,89 | 15,89 | 8.481.234 |
| 26 dic 2023 | 16,03 | 16,09 | 15,75 | 15,85 | 15,85 | 6.226.600 |
| 25 dic 2023 | 15,94 | 16,10 | 15,91 | 16,04 | 16,04 | 5.459.065 |
| 22 dic 2023 | 16,08 | 16,15 | 15,86 | 15,94 | 15,94 | 10.525.316 |
| 21 dic 2023 | 15,85 | 16,11 | 15,75 | 16,08 | 16,08 | 10.789.356 |
| 20 dic 2023 | 16,25 | 16,37 | 15,91 | 15,92 | 15,92 | 9.997.709 |
| 19 dic 2023 | 16,35 | 16,40 | 16,15 | 16,28 | 16,28 | 5.768.393 |
| 18 dic 2023 | 16,40 | 16,55 | 16,26 | 16,36 | 16,36 | 5.330.323 |
| 15 dic 2023 | 16,68 | 16,75 | 16,40 | 16,43 | 16,43 | 6.006.035 |
| 14 dic 2023 | 16,68 | 16,83 | 16,64 | 16,69 | 16,69 | 4.478.639 |
| 13 dic 2023 | 16,82 | 16,90 | 16,65 | 16,65 | 16,65 | 5.973.040 |
| 12 dic 2023 | 16,63 | 16,88 | 16,53 | 16,85 | 16,85 | 8.128.781 |
| 11 dic 2023 | 16,46 | 16,70 | 16,02 | 16,63 | 16,63 | 12.800.466 |
| 08 dic 2023 | 16,41 | 16,58 | 16,31 | 16,58 | 16,58 | 10.767.152 |
| 07 dic 2023 | 16,51 | 16,56 | 16,27 | 16,38 | 16,38 | 8.780.973 |
| *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.