Mercados españoles abiertos en 27 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.583,08 +241,54 (+0,61%) Dólar/Euro
1,0700 -0,0009 (-0,09%) Petróleo Brent
86,87 +0,48 (+0,56%) Bitcoin EUR
57.525,16 +747,04 (+1,32%)
Shanghai Jin Jiang International Hotels Co., Ltd. (600754.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:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,32 | 23,53 | 22,89 | 22,96 | 22,96 | 8.275.600 |
| 27 jun 2024 | 23,68 | 23,75 | 23,30 | 23,30 | 23,30 | 7.208.114 |
| 26 jun 2024 | 23,60 | 23,95 | 23,23 | 23,85 | 23,85 | 9.226.996 |
| 25 jun 2024 | 23,52 | 23,76 | 23,18 | 23,73 | 23,73 | 11.189.204 |
| 24 jun 2024 | 23,40 | 23,68 | 23,03 | 23,33 | 23,33 | 9.050.778 |
| 21 jun 2024 | 23,59 | 24,20 | 23,48 | 23,58 | 23,58 | 10.071.185 |
| 20 jun 2024 | 24,50 | 24,52 | 23,75 | 23,80 | 23,80 | 17.262.182 |
| 19 jun 2024 | 25,81 | 25,92 | 24,50 | 24,68 | 24,68 | 23.556.326 |
| 18 jun 2024 | 26,27 | 26,43 | 25,76 | 25,92 | 25,92 | 12.248.324 |
| 17 jun 2024 | 26,45 | 26,77 | 26,12 | 26,26 | 26,26 | 11.440.859 |
| 14 jun 2024 | 26,02 | 26,70 | 25,72 | 26,70 | 26,70 | 20.101.946 |
| 13 jun 2024 | 26,59 | 26,65 | 25,94 | 26,03 | 26,03 | 12.675.495 |
| 12 jun 2024 | 26,58 | 26,70 | 26,21 | 26,50 | 26,50 | 10.083.719 |
| 11 jun 2024 | 27,15 | 27,15 | 26,26 | 26,66 | 26,66 | 9.494.903 |
| 07 jun 2024 | 27,22 | 27,46 | 26,89 | 27,26 | 27,26 | 7.297.437 |
| 06 jun 2024 | 27,90 | 28,09 | 27,01 | 27,11 | 27,11 | 12.225.818 |
| 05 jun 2024 | 28,10 | 28,37 | 27,86 | 27,93 | 27,93 | 6.763.416 |
| 04 jun 2024 | 27,79 | 28,14 | 27,60 | 28,13 | 28,13 | 6.982.291 |
| 03 jun 2024 | 28,00 | 28,05 | 27,55 | 27,82 | 27,82 | 7.225.686 |
| 31 may 2024 | 28,18 | 28,70 | 27,86 | 28,07 | 28,07 | 8.479.786 |
| 30 may 2024 | 27,80 | 28,14 | 27,65 | 28,10 | 28,10 | 7.742.060 |
| 29 may 2024 | 27,53 | 28,14 | 27,51 | 27,93 | 27,93 | 8.771.603 |
| 28 may 2024 | 27,83 | 27,83 | 27,44 | 27,49 | 27,49 | 7.233.076 |
| 27 may 2024 | 28,06 | 28,18 | 27,31 | 27,84 | 27,84 | 11.830.568 |
| 24 may 2024 | 28,70 | 28,75 | 27,86 | 27,91 | 27,91 | 13.686.874 |
| 23 may 2024 | 30,30 | 30,33 | 28,71 | 28,78 | 28,78 | 19.655.211 |
| 22 may 2024 | 30,46 | 30,85 | 30,21 | 30,30 | 30,30 | 8.319.813 |
| 21 may 2024 | 30,78 | 31,18 | 30,38 | 30,51 | 30,51 | 11.306.270 |
| 20 may 2024 | 30,55 | 31,46 | 30,28 | 31,00 | 31,00 | 24.254.852 |
| 17 may 2024 | 28,99 | 30,01 | 28,71 | 30,00 | 30,00 | 12.849.511 |
| 16 may 2024 | 28,78 | 29,32 | 28,71 | 28,88 | 28,88 | 9.867.825 |
| 15 may 2024 | 29,07 | 29,23 | 28,68 | 28,72 | 28,72 | 8.932.673 |
| 14 may 2024 | 29,28 | 29,31 | 28,61 | 29,07 | 29,07 | 8.249.804 |
| 13 may 2024 | 29,40 | 29,46 | 28,73 | 29,07 | 29,07 | 11.091.786 |
| 10 may 2024 | 29,51 | 29,99 | 29,39 | 29,55 | 29,55 | 9.895.581 |
| 09 may 2024 | 29,26 | 29,58 | 29,08 | 29,45 | 29,45 | 7.413.418 |
| 08 may 2024 | 29,90 | 30,14 | 29,00 | 29,30 | 29,30 | 12.796.621 |
| 07 may 2024 | 30,00 | 30,05 | 29,41 | 29,90 | 29,90 | 14.740.897 |
| 06 may 2024 | 28,91 | 30,55 | 28,58 | 30,20 | 30,20 | 29.148.959 |
| 30 abr 2024 | 28,45 | 29,11 | 27,73 | 28,91 | 28,91 | 25.503.707 |
| 29 abr 2024 | 27,63 | 29,14 | 27,40 | 28,84 | 28,84 | 24.648.192 |
| 26 abr 2024 | 27,33 | 27,89 | 27,21 | 27,60 | 27,60 | 14.700.285 |
| 25 abr 2024 | 27,45 | 27,78 | 27,26 | 27,32 | 27,32 | 10.120.553 |
| 24 abr 2024 | 27,20 | 27,82 | 27,09 | 27,69 | 27,69 | 13.432.193 |
| 23 abr 2024 | 27,70 | 27,95 | 26,92 | 27,24 | 27,24 | 12.302.926 |
| 22 abr 2024 | 27,20 | 27,98 | 26,85 | 27,97 | 27,97 | 16.284.824 |
| 19 abr 2024 | 27,30 | 28,06 | 26,81 | 27,36 | 27,36 | 13.452.483 |
| 18 abr 2024 | 27,24 | 28,11 | 27,24 | 27,54 | 27,54 | 14.117.207 |
| 17 abr 2024 | 27,25 | 28,09 | 27,21 | 27,58 | 27,58 | 15.665.050 |
| 16 abr 2024 | 28,42 | 28,60 | 27,13 | 27,15 | 27,15 | 16.437.682 |
| 15 abr 2024 | 29,77 | 29,86 | 28,28 | 28,74 | 28,74 | 17.189.255 |
| 12 abr 2024 | 29,29 | 30,00 | 29,09 | 29,68 | 29,68 | 22.471.005 |
| 11 abr 2024 | 28,35 | 29,81 | 28,04 | 29,67 | 29,67 | 24.331.693 |
| 10 abr 2024 | 27,36 | 29,33 | 27,13 | 28,70 | 28,70 | 27.486.651 |
| 09 abr 2024 | 26,93 | 27,90 | 26,53 | 27,60 | 27,60 | 15.619.143 |
| 08 abr 2024 | 27,50 | 27,96 | 26,97 | 27,05 | 27,05 | 19.867.000 |
| 03 abr 2024 | 27,55 | 28,07 | 27,21 | 27,30 | 27,30 | 14.120.902 |
| 02 abr 2024 | 28,09 | 28,30 | 27,30 | 27,65 | 27,65 | 18.009.510 |
| 01 abr 2024 | 27,27 | 28,13 | 27,20 | 28,02 | 28,02 | 16.020.020 |
| 29 mar 2024 | 28,52 | 28,56 | 26,90 | 27,27 | 27,27 | 12.292.749 |
| 28 mar 2024 | 27,65 | 29,04 | 27,53 | 28,72 | 28,72 | 13.629.068 |
| 27 mar 2024 | 28,18 | 28,50 | 27,66 | 27,80 | 27,80 | 10.017.866 |
| 26 mar 2024 | 28,51 | 28,65 | 27,77 | 28,20 | 28,20 | 8.610.845 |
| 25 mar 2024 | 29,67 | 29,67 | 28,41 | 28,52 | 28,52 | 10.362.695 |
| 22 mar 2024 | 30,28 | 30,45 | 29,40 | 29,48 | 29,48 | 11.229.845 |
| 21 mar 2024 | 29,58 | 30,80 | 29,50 | 30,45 | 30,45 | 16.724.060 |
| 20 mar 2024 | 29,67 | 29,82 | 29,25 | 29,55 | 29,55 | 10.434.171 |
| 19 mar 2024 | 29,90 | 30,21 | 29,65 | 29,70 | 29,70 | 9.668.634 |
| 18 mar 2024 | 30,39 | 30,39 | 29,62 | 30,00 | 30,00 | 11.805.220 |
| 15 mar 2024 | 30,51 | 31,88 | 29,79 | 30,22 | 30,22 | 23.000.312 |
| 14 mar 2024 | 29,85 | 31,30 | 29,70 | 30,91 | 30,91 | 22.667.215 |
| 13 mar 2024 | 29,97 | 30,34 | 29,42 | 29,85 | 29,85 | 18.580.484 |
| 12 mar 2024 | 27,28 | 29,87 | 27,15 | 29,87 | 29,87 | 26.956.790 |
| 11 mar 2024 | 26,17 | 27,29 | 26,10 | 27,15 | 27,15 | 14.436.004 |
| 08 mar 2024 | 26,80 | 26,80 | 25,93 | 26,17 | 26,17 | 12.768.930 |
| 07 mar 2024 | 27,05 | 27,35 | 26,50 | 26,74 | 26,74 | 13.574.821 |
| 06 mar 2024 | 27,86 | 28,03 | 26,79 | 27,06 | 27,06 | 17.544.302 |
| 05 mar 2024 | 29,19 | 29,24 | 27,59 | 27,90 | 27,90 | 15.447.575 |
| 04 mar 2024 | 28,44 | 29,31 | 28,38 | 29,03 | 29,03 | 9.675.594 |
| 01 mar 2024 | 29,01 | 29,05 | 28,45 | 28,73 | 28,73 | 11.488.152 |
| 29 feb 2024 | 28,59 | 29,08 | 28,38 | 29,06 | 29,06 | 10.025.511 |
| 28 feb 2024 | 28,83 | 29,33 | 28,32 | 28,78 | 28,78 | 12.197.703 |
| 27 feb 2024 | 29,01 | 29,09 | 28,50 | 28,82 | 28,82 | 9.612.096 |
| 26 feb 2024 | 29,10 | 29,51 | 28,71 | 29,20 | 29,20 | 6.976.233 |
| 23 feb 2024 | 29,01 | 29,28 | 28,61 | 29,20 | 29,20 | 7.499.271 |
| 22 feb 2024 | 29,19 | 29,45 | 28,85 | 29,19 | 29,19 | 5.824.965 |
| 21 feb 2024 | 28,36 | 29,89 | 28,05 | 29,19 | 29,19 | 11.855.462 |
| 20 feb 2024 | 28,10 | 29,11 | 27,31 | 28,49 | 28,49 | 15.425.694 |
| 19 feb 2024 | 27,80 | 28,77 | 27,50 | 28,10 | 28,10 | 24.011.251 |
| 08 feb 2024 | 25,20 | 26,34 | 25,00 | 26,28 | 26,28 | 14.197.641 |
| 07 feb 2024 | 24,62 | 25,64 | 24,33 | 24,99 | 24,99 | 14.944.547 |
| 06 feb 2024 | 23,40 | 24,83 | 22,42 | 24,58 | 24,58 | 16.399.723 |
| 05 feb 2024 | 24,33 | 24,51 | 23,08 | 23,42 | 23,42 | 16.199.270 |
| 02 feb 2024 | 24,56 | 25,17 | 23,81 | 24,75 | 24,75 | 13.651.988 |
| 01 feb 2024 | 25,08 | 25,25 | 24,37 | 24,56 | 24,56 | 16.654.209 |
| 31 ene 2024 | 26,07 | 26,40 | 25,07 | 25,29 | 25,29 | 18.227.595 |
| 30 ene 2024 | 28,80 | 28,80 | 27,45 | 27,52 | 27,52 | 9.677.002 |
| 29 ene 2024 | 30,21 | 30,21 | 28,91 | 28,91 | 28,91 | 9.457.471 |
| 26 ene 2024 | 29,60 | 30,47 | 29,33 | 29,96 | 29,96 | 11.652.877 |
| 25 ene 2024 | 27,49 | 29,97 | 27,33 | 29,72 | 29,72 | 15.399.473 |
| *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.