Mercados españoles abiertos en 8 hrs 3 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.728,92 +1.958,29 (+3,45%)
Xinyu Iron & Steel Co., Ltd (600782.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3,6700 | 3,7800 | 3,6600 | 3,7600 | 3,7600 | 43.179.477 |
| 08 may 2024 | 3,6600 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 44.092.700 |
| 07 may 2024 | 3,8500 | 3,8600 | 3,6500 | 3,6900 | 3,6900 | 74.192.371 |
| 06 may 2024 | 3,9100 | 3,9400 | 3,8400 | 3,8600 | 3,8600 | 42.008.417 |
| 30 abr 2024 | 4,0000 | 4,0200 | 3,8400 | 3,8700 | 3,8700 | 38.644.821 |
| 29 abr 2024 | 3,9100 | 3,9900 | 3,8100 | 3,9700 | 3,9700 | 62.296.200 |
| 26 abr 2024 | 4,1200 | 4,1500 | 4,0500 | 4,0700 | 4,0700 | 26.236.100 |
| 25 abr 2024 | 4,0000 | 4,1300 | 3,9900 | 4,1200 | 4,1200 | 33.619.949 |
| 24 abr 2024 | 4,0300 | 4,0400 | 3,9700 | 4,0200 | 4,0200 | 26.089.800 |
| 23 abr 2024 | 4,0800 | 4,1500 | 4,0100 | 4,0300 | 4,0300 | 35.650.200 |
| 22 abr 2024 | 4,1400 | 4,1700 | 4,0500 | 4,0700 | 4,0700 | 37.797.100 |
| 19 abr 2024 | 4,0000 | 4,1500 | 3,9800 | 4,1400 | 4,1400 | 56.257.505 |
| 18 abr 2024 | 3,9600 | 4,0200 | 3,9600 | 4,0000 | 4,0000 | 28.837.127 |
| 17 abr 2024 | 3,9300 | 3,9800 | 3,8700 | 3,9800 | 3,9800 | 30.632.075 |
| 16 abr 2024 | 3,9900 | 4,0200 | 3,9000 | 3,9000 | 3,9000 | 41.303.784 |
| 15 abr 2024 | 3,9100 | 3,9800 | 3,8100 | 3,9700 | 3,9700 | 50.978.477 |
| 12 abr 2024 | 3,9200 | 3,9400 | 3,8700 | 3,8800 | 3,8800 | 25.104.047 |
| 11 abr 2024 | 3,8300 | 3,9700 | 3,8200 | 3,9200 | 3,9200 | 35.172.851 |
| 10 abr 2024 | 3,8200 | 3,9400 | 3,8200 | 3,8900 | 3,8900 | 58.979.651 |
| 09 abr 2024 | 3,8100 | 3,8500 | 3,7700 | 3,8200 | 3,8200 | 30.750.871 |
| 08 abr 2024 | 3,7900 | 3,8900 | 3,7800 | 3,8200 | 3,8200 | 56.651.648 |
| 03 abr 2024 | 3,7200 | 3,7900 | 3,7200 | 3,7800 | 3,7800 | 49.152.763 |
| 02 abr 2024 | 3,5900 | 3,7500 | 3,5900 | 3,7300 | 3,7300 | 74.656.487 |
| 01 abr 2024 | 3,5100 | 3,5900 | 3,5100 | 3,5800 | 3,5800 | 32.164.102 |
| 29 mar 2024 | 3,4900 | 3,5300 | 3,4600 | 3,5200 | 3,5200 | 20.935.311 |
| 28 mar 2024 | 3,5100 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 29.000.094 |
| 27 mar 2024 | 3,5600 | 3,5900 | 3,5100 | 3,5200 | 3,5200 | 20.392.844 |
| 26 mar 2024 | 3,5900 | 3,6000 | 3,5400 | 3,5700 | 3,5700 | 18.601.500 |
| 25 mar 2024 | 3,5400 | 3,6200 | 3,5300 | 3,5800 | 3,5800 | 25.576.928 |
| 22 mar 2024 | 3,6100 | 3,6300 | 3,5400 | 3,5600 | 3,5600 | 22.875.000 |
| 21 mar 2024 | 3,6000 | 3,6300 | 3,5800 | 3,6200 | 3,6200 | 22.330.109 |
| 20 mar 2024 | 3,6200 | 3,6300 | 3,5700 | 3,6000 | 3,6000 | 25.175.200 |
| 19 mar 2024 | 3,6000 | 3,6600 | 3,5800 | 3,6100 | 3,6100 | 26.825.013 |
| 18 mar 2024 | 3,6400 | 3,6400 | 3,5700 | 3,6100 | 3,6100 | 35.925.819 |
| 15 mar 2024 | 3,5600 | 3,6400 | 3,5200 | 3,6400 | 3,6400 | 35.766.694 |
| 14 mar 2024 | 3,5600 | 3,6100 | 3,5500 | 3,5600 | 3,5600 | 20.328.343 |
| 13 mar 2024 | 3,5700 | 3,5900 | 3,5400 | 3,5700 | 3,5700 | 25.678.280 |
| 12 mar 2024 | 3,6300 | 3,6300 | 3,5600 | 3,5900 | 3,5900 | 32.649.892 |
| 11 mar 2024 | 3,6400 | 3,6600 | 3,5800 | 3,6300 | 3,6300 | 36.262.900 |
| 08 mar 2024 | 3,6700 | 3,6800 | 3,6200 | 3,6300 | 3,6300 | 32.994.758 |
| 07 mar 2024 | 3,5600 | 3,6900 | 3,5600 | 3,6700 | 3,6700 | 65.057.300 |
| 06 mar 2024 | 3,5000 | 3,5800 | 3,4900 | 3,5500 | 3,5500 | 26.927.985 |
| 05 mar 2024 | 3,5200 | 3,5300 | 3,4900 | 3,5100 | 3,5100 | 23.686.405 |
| 04 mar 2024 | 3,5300 | 3,5500 | 3,4900 | 3,5400 | 3,5400 | 33.801.138 |
| 01 mar 2024 | 3,5800 | 3,5900 | 3,5300 | 3,5500 | 3,5500 | 29.501.623 |
| 29 feb 2024 | 3,5400 | 3,6000 | 3,5200 | 3,5700 | 3,5700 | 25.376.628 |
| 28 feb 2024 | 3,6100 | 3,6500 | 3,5500 | 3,5600 | 3,5600 | 38.839.638 |
| 27 feb 2024 | 3,5900 | 3,6200 | 3,5600 | 3,6100 | 3,6100 | 38.518.315 |
| 26 feb 2024 | 3,6700 | 3,6700 | 3,5900 | 3,6000 | 3,6000 | 36.109.404 |
| 23 feb 2024 | 3,6900 | 3,7100 | 3,6400 | 3,6600 | 3,6600 | 29.280.340 |
| 22 feb 2024 | 3,6500 | 3,7100 | 3,6400 | 3,6900 | 3,6900 | 30.086.360 |
| 21 feb 2024 | 3,6400 | 3,7200 | 3,6200 | 3,6600 | 3,6600 | 38.305.154 |
| 20 feb 2024 | 3,6100 | 3,6700 | 3,5700 | 3,6500 | 3,6500 | 43.407.441 |
| 19 feb 2024 | 3,6000 | 3,6200 | 3,5600 | 3,6100 | 3,6100 | 40.971.033 |
| 08 feb 2024 | 3,5500 | 3,6600 | 3,5200 | 3,5700 | 3,5700 | 55.040.787 |
| 07 feb 2024 | 3,4400 | 3,5900 | 3,4100 | 3,5600 | 3,5600 | 56.455.550 |
| 06 feb 2024 | 3,3100 | 3,4900 | 3,2600 | 3,4600 | 3,4600 | 58.966.248 |
| 05 feb 2024 | 3,4300 | 3,4600 | 3,2500 | 3,3700 | 3,3700 | 45.539.779 |
| 02 feb 2024 | 3,4900 | 3,5600 | 3,3700 | 3,4400 | 3,4400 | 42.428.406 |
| 01 feb 2024 | 3,5000 | 3,5700 | 3,4700 | 3,5000 | 3,5000 | 34.741.500 |
| 31 ene 2024 | 3,5700 | 3,6400 | 3,5000 | 3,5300 | 3,5300 | 48.432.043 |
| 30 ene 2024 | 3,6200 | 3,7100 | 3,5800 | 3,6200 | 3,6200 | 76.142.508 |
| 29 ene 2024 | 3,5800 | 3,6700 | 3,5600 | 3,6300 | 3,6300 | 62.287.072 |
| 26 ene 2024 | 3,4700 | 3,5900 | 3,4600 | 3,5600 | 3,5600 | 47.278.991 |
| 25 ene 2024 | 3,2800 | 3,4900 | 3,2800 | 3,4800 | 3,4800 | 62.711.440 |
| 24 ene 2024 | 3,2100 | 3,3000 | 3,1600 | 3,3000 | 3,3000 | 40.511.968 |
| 23 ene 2024 | 3,1400 | 3,2100 | 3,1000 | 3,1900 | 3,1900 | 44.101.054 |
| 22 ene 2024 | 3,2900 | 3,3000 | 3,1200 | 3,1800 | 3,1800 | 37.536.268 |
| 19 ene 2024 | 3,2800 | 3,3300 | 3,2600 | 3,3000 | 3,3000 | 26.378.085 |
| 18 ene 2024 | 3,3200 | 3,3200 | 3,2100 | 3,2900 | 3,2900 | 49.868.386 |
| 17 ene 2024 | 3,3700 | 3,3800 | 3,3300 | 3,3300 | 3,3300 | 21.474.600 |
| 16 ene 2024 | 3,3900 | 3,4000 | 3,3300 | 3,3900 | 3,3900 | 38.832.413 |
| 15 ene 2024 | 3,4200 | 3,4300 | 3,3900 | 3,4000 | 3,4000 | 25.811.463 |
| 12 ene 2024 | 3,4200 | 3,4600 | 3,4100 | 3,4300 | 3,4300 | 23.873.216 |
| 11 ene 2024 | 3,4100 | 3,4400 | 3,3700 | 3,4300 | 3,4300 | 31.080.123 |
| 10 ene 2024 | 3,4400 | 3,4500 | 3,3900 | 3,4100 | 3,4100 | 30.237.000 |
| 09 ene 2024 | 3,4500 | 3,4800 | 3,4200 | 3,4500 | 3,4500 | 26.971.784 |
| 08 ene 2024 | 3,5000 | 3,5100 | 3,4400 | 3,4600 | 3,4600 | 35.604.247 |
| 05 ene 2024 | 3,5300 | 3,6100 | 3,5100 | 3,5200 | 3,5200 | 52.879.574 |
| 04 ene 2024 | 3,5500 | 3,5700 | 3,5100 | 3,5400 | 3,5400 | 29.841.900 |
| 03 ene 2024 | 3,5100 | 3,5700 | 3,5000 | 3,5600 | 3,5600 | 31.099.400 |
| 02 ene 2024 | 3,4900 | 3,5500 | 3,4800 | 3,5200 | 3,5200 | 31.416.185 |
| 29 dic 2023 | 3,5200 | 3,5300 | 3,4800 | 3,4900 | 3,4900 | 23.786.741 |
| 28 dic 2023 | 3,4400 | 3,5000 | 3,4200 | 3,4900 | 3,4900 | 36.354.257 |
| 27 dic 2023 | 3,4300 | 3,4600 | 3,4000 | 3,4400 | 3,4400 | 34.196.074 |
| 26 dic 2023 | 3,4600 | 3,4700 | 3,4200 | 3,4300 | 3,4300 | 22.590.222 |
| 25 dic 2023 | 3,4700 | 3,4800 | 3,4300 | 3,4500 | 3,4500 | 25.686.431 |
| 22 dic 2023 | 3,4900 | 3,5300 | 3,4600 | 3,4800 | 3,4800 | 39.929.700 |
| 21 dic 2023 | 3,4800 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 34.778.288 |
| 20 dic 2023 | 3,5300 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 19.365.600 |
| 19 dic 2023 | 3,5500 | 3,5600 | 3,5100 | 3,5400 | 3,5400 | 25.435.500 |
| 18 dic 2023 | 3,6000 | 3,6200 | 3,5400 | 3,5600 | 3,5600 | 26.369.920 |
| 15 dic 2023 | 3,6500 | 3,6600 | 3,6100 | 3,6100 | 3,6100 | 24.541.641 |
| 14 dic 2023 | 3,6600 | 3,6700 | 3,6400 | 3,6400 | 3,6400 | 24.247.900 |
| 13 dic 2023 | 3,6900 | 3,7000 | 3,6500 | 3,6500 | 3,6500 | 27.249.151 |
| 12 dic 2023 | 3,7300 | 3,7300 | 3,6600 | 3,7100 | 3,7100 | 34.423.890 |
| 11 dic 2023 | 3,7400 | 3,7500 | 3,6200 | 3,7400 | 3,7400 | 64.033.067 |
| 08 dic 2023 | 3,7200 | 3,7600 | 3,7000 | 3,7600 | 3,7600 | 72.959.709 |
| 07 dic 2023 | 3,7200 | 3,7400 | 3,6700 | 3,7000 | 3,7000 | 26.350.600 |
| 06 dic 2023 | 3,7000 | 3,7300 | 3,6800 | 3,7100 | 3,7100 | 23.425.900 |
| *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.