Mercados españoles abiertos en 7 hrs 43 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0778 +0,0006 (+0,05%) Petróleo Brent
82,55 -0,24 (-0,29%) Bitcoin EUR
57.008,67 +455,88 (+0,81%)
Anhui Heli Co.,Ltd. (600761.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27,00 | 28,48 | 26,90 | 27,85 | 27,85 | 17.129.213 |
| 09 may 2024 | 25,75 | 27,45 | 25,66 | 27,18 | 27,18 | 19.221.451 |
| 08 may 2024 | 25,58 | 25,88 | 25,30 | 25,45 | 25,45 | 5.889.486 |
| 07 may 2024 | 25,15 | 26,18 | 24,94 | 25,58 | 25,58 | 16.394.509 |
| 06 may 2024 | 24,30 | 25,43 | 23,60 | 25,30 | 25,30 | 18.360.607 |
| 30 abr 2024 | 23,23 | 24,51 | 23,18 | 24,06 | 24,06 | 16.691.123 |
| 29 abr 2024 | 23,77 | 24,38 | 22,61 | 23,41 | 23,41 | 31.383.288 |
| 26 abr 2024 | 23,95 | 24,30 | 23,63 | 23,70 | 23,70 | 14.723.429 |
| 25 abr 2024 | 24,50 | 24,50 | 23,99 | 24,14 | 24,14 | 10.201.232 |
| 24 abr 2024 | 23,99 | 24,74 | 23,91 | 24,57 | 24,57 | 11.218.912 |
| 23 abr 2024 | 24,23 | 24,44 | 23,73 | 23,90 | 23,90 | 14.121.115 |
| 22 abr 2024 | 25,60 | 25,62 | 24,30 | 24,44 | 24,44 | 17.846.448 |
| 19 abr 2024 | 24,98 | 25,90 | 24,72 | 25,71 | 25,71 | 15.899.260 |
| 18 abr 2024 | 24,77 | 25,85 | 24,64 | 24,97 | 24,97 | 21.838.278 |
| 17 abr 2024 | 22,67 | 25,00 | 22,67 | 24,79 | 24,79 | 19.914.495 |
| 16 abr 2024 | 23,14 | 23,37 | 22,70 | 22,81 | 22,81 | 14.007.371 |
| 15 abr 2024 | 22,27 | 23,60 | 22,27 | 23,29 | 23,29 | 21.115.562 |
| 12 abr 2024 | 22,55 | 22,81 | 22,26 | 22,28 | 22,28 | 12.588.287 |
| 11 abr 2024 | 21,45 | 23,25 | 21,02 | 22,61 | 22,61 | 21.647.365 |
| 10 abr 2024 | 21,50 | 21,96 | 21,28 | 21,55 | 21,55 | 10.414.672 |
| 09 abr 2024 | 21,31 | 21,70 | 21,20 | 21,39 | 21,39 | 7.602.755 |
| 08 abr 2024 | 21,52 | 21,87 | 21,12 | 21,34 | 21,34 | 8.188.068 |
| 03 abr 2024 | 21,21 | 21,50 | 21,00 | 21,40 | 21,40 | 9.943.721 |
| 02 abr 2024 | 21,06 | 21,31 | 20,68 | 21,20 | 21,20 | 10.056.741 |
| 01 abr 2024 | 20,00 | 21,00 | 20,00 | 21,00 | 21,00 | 11.017.191 |
| 29 mar 2024 | 19,27 | 19,48 | 19,25 | 19,83 | 19,83 | 2.423.863 |
| 28 mar 2024 | 19,59 | 19,82 | 19,21 | 19,42 | 19,42 | 10.545.703 |
| 27 mar 2024 | 20,15 | 20,31 | 19,57 | 19,57 | 19,57 | 6.770.237 |
| 26 mar 2024 | 20,22 | 20,47 | 19,89 | 20,08 | 20,08 | 8.118.027 |
| 25 mar 2024 | 19,89 | 20,72 | 19,77 | 20,30 | 20,30 | 11.692.922 |
| 22 mar 2024 | 19,82 | 20,13 | 19,54 | 19,96 | 19,96 | 9.490.747 |
| 21 mar 2024 | 20,52 | 20,52 | 19,80 | 19,84 | 19,84 | 9.623.509 |
| 20 mar 2024 | 20,17 | 20,55 | 20,13 | 20,35 | 20,35 | 5.545.216 |
| 19 mar 2024 | 20,74 | 20,74 | 20,00 | 20,17 | 20,17 | 12.137.786 |
| 18 mar 2024 | 20,57 | 21,06 | 20,50 | 20,80 | 20,80 | 8.168.427 |
| 15 mar 2024 | 20,40 | 20,79 | 20,23 | 20,70 | 20,70 | 9.147.552 |
| 14 mar 2024 | 20,36 | 20,87 | 20,29 | 20,55 | 20,55 | 8.137.561 |
| 13 mar 2024 | 20,59 | 20,75 | 20,05 | 20,38 | 20,38 | 11.104.229 |
| 12 mar 2024 | 21,17 | 21,27 | 20,30 | 20,41 | 20,41 | 11.711.102 |
| 11 mar 2024 | 21,63 | 21,88 | 20,80 | 21,17 | 21,17 | 10.575.351 |
| 08 mar 2024 | 21,67 | 21,98 | 21,50 | 21,89 | 21,89 | 6.638.041 |
| 07 mar 2024 | 21,14 | 21,95 | 21,14 | 21,66 | 21,66 | 11.352.487 |
| 06 mar 2024 | 20,99 | 21,43 | 20,89 | 21,14 | 21,14 | 7.228.335 |
| 05 mar 2024 | 21,25 | 21,38 | 20,75 | 20,99 | 20,99 | 9.082.839 |
| 04 mar 2024 | 21,10 | 21,48 | 20,66 | 21,25 | 21,25 | 10.708.934 |
| 01 mar 2024 | 21,43 | 21,43 | 20,81 | 21,03 | 21,03 | 7.604.736 |
| 29 feb 2024 | 20,51 | 21,56 | 20,51 | 21,45 | 21,45 | 12.040.713 |
| 28 feb 2024 | 20,66 | 21,18 | 20,40 | 20,73 | 20,73 | 12.146.457 |
| 27 feb 2024 | 20,53 | 21,06 | 20,38 | 20,66 | 20,66 | 7.311.751 |
| 26 feb 2024 | 20,70 | 21,10 | 20,31 | 20,73 | 20,73 | 9.034.760 |
| 23 feb 2024 | 21,14 | 21,27 | 19,96 | 20,55 | 20,55 | 14.300.501 |
| 22 feb 2024 | 21,12 | 21,59 | 20,88 | 21,28 | 21,28 | 9.558.845 |
| 21 feb 2024 | 20,18 | 21,65 | 20,01 | 21,14 | 21,14 | 13.077.649 |
| 20 feb 2024 | 19,98 | 20,52 | 19,48 | 20,45 | 20,45 | 11.535.569 |
| 19 feb 2024 | 19,26 | 20,35 | 19,26 | 20,08 | 20,08 | 13.270.330 |
| 08 feb 2024 | 19,51 | 20,81 | 19,24 | 19,45 | 19,45 | 13.566.298 |
| 07 feb 2024 | 18,65 | 19,60 | 18,57 | 19,50 | 19,50 | 10.748.032 |
| 06 feb 2024 | 17,52 | 18,93 | 17,40 | 18,65 | 18,65 | 10.135.276 |
| 05 feb 2024 | 17,80 | 18,29 | 17,06 | 17,86 | 17,86 | 9.284.138 |
| 02 feb 2024 | 17,69 | 18,18 | 17,50 | 17,73 | 17,73 | 7.925.138 |
| 01 feb 2024 | 17,35 | 18,10 | 17,13 | 17,76 | 17,76 | 7.293.933 |
| 31 ene 2024 | 17,26 | 18,06 | 16,88 | 17,58 | 17,58 | 9.669.016 |
| 30 ene 2024 | 17,79 | 17,85 | 17,25 | 17,28 | 17,28 | 6.967.375 |
| 29 ene 2024 | 18,82 | 18,84 | 17,76 | 17,88 | 17,88 | 10.180.172 |
| 26 ene 2024 | 18,70 | 19,01 | 18,49 | 18,80 | 18,80 | 6.159.374 |
| 25 ene 2024 | 18,31 | 18,84 | 18,31 | 18,66 | 18,66 | 4.730.400 |
| 24 ene 2024 | 18,29 | 18,65 | 17,85 | 18,40 | 18,40 | 4.570.328 |
| 23 ene 2024 | 18,00 | 18,37 | 17,59 | 18,29 | 18,29 | 5.096.548 |
| 22 ene 2024 | 18,52 | 18,82 | 17,70 | 17,88 | 17,88 | 6.197.157 |
| 19 ene 2024 | 18,84 | 18,87 | 18,60 | 18,67 | 18,67 | 3.351.263 |
| 18 ene 2024 | 18,85 | 18,95 | 18,39 | 18,88 | 18,88 | 5.758.543 |
| 17 ene 2024 | 19,02 | 19,55 | 18,86 | 18,99 | 18,99 | 8.440.620 |
| 16 ene 2024 | 19,17 | 19,40 | 18,85 | 19,17 | 19,17 | 6.014.643 |
| 15 ene 2024 | 18,88 | 19,38 | 18,83 | 19,14 | 19,14 | 5.133.600 |
| 12 ene 2024 | 19,01 | 19,24 | 18,83 | 18,95 | 18,95 | 4.756.496 |
| 11 ene 2024 | 18,40 | 19,12 | 18,27 | 19,11 | 19,11 | 7.814.790 |
| 10 ene 2024 | 18,45 | 18,72 | 18,26 | 18,51 | 18,51 | 6.967.507 |
| 09 ene 2024 | 17,60 | 18,58 | 17,60 | 18,49 | 18,49 | 10.956.560 |
| 08 ene 2024 | 18,01 | 18,13 | 17,68 | 17,72 | 17,72 | 5.582.730 |
| 05 ene 2024 | 18,35 | 18,42 | 17,99 | 18,11 | 18,11 | 5.489.402 |
| 04 ene 2024 | 18,46 | 18,47 | 18,00 | 18,42 | 18,42 | 6.881.362 |
| 03 ene 2024 | 18,48 | 18,50 | 18,00 | 18,35 | 18,35 | 9.598.670 |
| 02 ene 2024 | 18,23 | 18,98 | 18,23 | 18,49 | 18,49 | 11.937.667 |
| 29 dic 2023 | 18,25 | 18,36 | 17,97 | 18,21 | 18,21 | 7.636.907 |
| 28 dic 2023 | 18,20 | 18,42 | 17,99 | 18,25 | 18,25 | 10.059.301 |
| 27 dic 2023 | 17,71 | 18,39 | 17,69 | 18,28 | 18,28 | 11.948.211 |
| 26 dic 2023 | 17,44 | 18,11 | 17,32 | 17,83 | 17,83 | 14.807.558 |
| 25 dic 2023 | 16,22 | 17,67 | 16,22 | 17,50 | 17,50 | 16.791.934 |
| 22 dic 2023 | 16,17 | 16,49 | 16,06 | 16,26 | 16,26 | 7.685.426 |
| 21 dic 2023 | 15,81 | 16,24 | 15,44 | 16,16 | 16,16 | 8.819.385 |
| 20 dic 2023 | 15,90 | 15,99 | 15,71 | 15,86 | 15,86 | 6.358.132 |
| 19 dic 2023 | 15,47 | 15,95 | 15,47 | 15,85 | 15,85 | 5.587.693 |
| 18 dic 2023 | 15,80 | 15,90 | 15,48 | 15,54 | 15,54 | 8.034.368 |
| 15 dic 2023 | 16,25 | 16,66 | 15,79 | 15,86 | 15,86 | 15.221.442 |
| 14 dic 2023 | 15,70 | 16,00 | 15,67 | 15,73 | 15,73 | 6.238.760 |
| 13 dic 2023 | 15,67 | 15,97 | 15,49 | 15,61 | 15,61 | 4.843.633 |
| 12 dic 2023 | 15,80 | 15,88 | 15,55 | 15,67 | 15,67 | 4.382.017 |
| 11 dic 2023 | 15,36 | 15,88 | 15,29 | 15,81 | 15,81 | 6.771.366 |
| 08 dic 2023 | 15,80 | 15,89 | 15,39 | 15,39 | 15,39 | 9.302.197 |
| 07 dic 2023 | 15,88 | 15,90 | 15,60 | 15,81 | 15,81 | 7.375.086 |
| *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.