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
56.300,32 -2.121,25 (-3,63%)
Luxin Venture Capital Group Co., Ltd. (600783.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11,57 | 11,89 | 11,51 | 11,85 | 11,85 | 8.537.710 |
| 09 may 2024 | 11,28 | 11,78 | 11,22 | 11,57 | 11,57 | 6.789.866 |
| 08 may 2024 | 11,65 | 11,68 | 11,27 | 11,32 | 11,32 | 5.158.966 |
| 07 may 2024 | 11,70 | 11,78 | 11,50 | 11,60 | 11,60 | 5.687.122 |
| 06 may 2024 | 11,69 | 11,89 | 11,58 | 11,78 | 11,78 | 9.025.701 |
| 30 abr 2024 | 11,60 | 11,78 | 11,45 | 11,58 | 11,58 | 12.625.018 |
| 29 abr 2024 | 12,10 | 12,50 | 11,78 | 11,84 | 11,84 | 22.190.131 |
| 26 abr 2024 | 11,50 | 11,62 | 11,01 | 11,62 | 11,62 | 12.427.768 |
| 25 abr 2024 | 10,66 | 10,88 | 10,49 | 10,56 | 10,56 | 2.788.555 |
| 24 abr 2024 | 10,71 | 10,78 | 10,60 | 10,70 | 10,70 | 2.155.900 |
| 23 abr 2024 | 10,76 | 10,87 | 10,63 | 10,64 | 10,64 | 1.604.000 |
| 22 abr 2024 | 10,82 | 11,01 | 10,69 | 10,79 | 10,79 | 1.431.255 |
| 19 abr 2024 | 10,99 | 11,08 | 10,82 | 10,87 | 10,87 | 1.667.900 |
| 18 abr 2024 | 11,06 | 11,12 | 10,85 | 10,90 | 10,90 | 2.665.700 |
| 17 abr 2024 | 10,45 | 11,08 | 10,45 | 11,02 | 11,02 | 3.573.100 |
| 16 abr 2024 | 10,90 | 10,92 | 10,26 | 10,36 | 10,36 | 3.599.980 |
| 15 abr 2024 | 11,02 | 11,19 | 10,72 | 10,89 | 10,89 | 3.449.252 |
| 12 abr 2024 | 11,24 | 11,30 | 11,09 | 11,12 | 11,12 | 1.729.793 |
| 11 abr 2024 | 11,10 | 11,36 | 11,00 | 11,23 | 11,23 | 2.539.700 |
| 10 abr 2024 | 11,31 | 11,37 | 10,99 | 11,08 | 11,08 | 1.938.302 |
| 09 abr 2024 | 11,14 | 11,28 | 11,07 | 11,26 | 11,26 | 1.531.521 |
| 08 abr 2024 | 11,41 | 11,43 | 11,08 | 11,08 | 11,08 | 2.456.983 |
| 03 abr 2024 | 11,48 | 11,50 | 11,30 | 11,40 | 11,40 | 1.987.200 |
| 02 abr 2024 | 11,52 | 11,70 | 11,40 | 11,45 | 11,45 | 3.544.000 |
| 01 abr 2024 | 11,45 | 11,47 | 11,23 | 11,43 | 11,43 | 2.675.233 |
| 29 mar 2024 | 11,08 | 11,16 | 10,95 | 11,22 | 11,22 | 1.503.993 |
| 28 mar 2024 | 10,68 | 11,09 | 10,67 | 10,94 | 10,94 | 2.623.000 |
| 27 mar 2024 | 11,03 | 11,11 | 10,67 | 10,69 | 10,69 | 2.480.200 |
| 26 mar 2024 | 11,04 | 11,16 | 10,85 | 11,03 | 11,03 | 2.379.075 |
| 25 mar 2024 | 11,42 | 11,42 | 11,02 | 11,04 | 11,04 | 2.855.891 |
| 22 mar 2024 | 11,56 | 11,67 | 11,35 | 11,37 | 11,37 | 2.891.400 |
| 21 mar 2024 | 11,65 | 11,73 | 11,54 | 11,62 | 11,62 | 2.787.647 |
| 20 mar 2024 | 11,56 | 11,64 | 11,51 | 11,59 | 11,59 | 2.256.704 |
| 19 mar 2024 | 11,66 | 11,89 | 11,50 | 11,55 | 11,55 | 3.296.587 |
| 18 mar 2024 | 11,58 | 11,68 | 11,46 | 11,68 | 11,68 | 4.154.967 |
| 15 mar 2024 | 11,32 | 11,55 | 11,28 | 11,55 | 11,55 | 3.061.597 |
| 14 mar 2024 | 11,42 | 11,55 | 11,22 | 11,35 | 11,35 | 2.984.300 |
| 13 mar 2024 | 11,58 | 11,66 | 11,39 | 11,46 | 11,46 | 3.046.100 |
| 12 mar 2024 | 11,48 | 11,60 | 11,41 | 11,52 | 11,52 | 3.329.988 |
| 11 mar 2024 | 11,38 | 11,44 | 11,22 | 11,39 | 11,39 | 2.379.009 |
| 08 mar 2024 | 11,27 | 11,35 | 11,13 | 11,29 | 11,29 | 2.378.621 |
| 07 mar 2024 | 11,33 | 11,38 | 11,14 | 11,17 | 11,17 | 3.078.342 |
| 06 mar 2024 | 11,20 | 11,40 | 11,10 | 11,28 | 11,28 | 2.645.600 |
| 05 mar 2024 | 11,34 | 11,39 | 11,15 | 11,20 | 11,20 | 3.727.752 |
| 04 mar 2024 | 11,50 | 11,59 | 11,24 | 11,40 | 11,40 | 4.066.238 |
| 01 mar 2024 | 11,51 | 11,73 | 11,43 | 11,59 | 11,59 | 5.802.232 |
| 29 feb 2024 | 11,11 | 11,47 | 11,01 | 11,46 | 11,46 | 5.674.773 |
| 28 feb 2024 | 11,54 | 11,80 | 11,18 | 11,18 | 11,18 | 10.059.721 |
| 27 feb 2024 | 11,44 | 11,53 | 11,18 | 11,52 | 11,52 | 7.823.277 |
| 26 feb 2024 | 11,87 | 12,63 | 11,46 | 11,50 | 11,50 | 14.043.923 |
| 23 feb 2024 | 10,60 | 11,55 | 10,60 | 11,55 | 11,55 | 4.514.695 |
| 22 feb 2024 | 10,46 | 10,59 | 10,35 | 10,50 | 10,50 | 2.649.913 |
| 21 feb 2024 | 10,35 | 10,76 | 10,30 | 10,45 | 10,45 | 4.031.710 |
| 20 feb 2024 | 10,19 | 10,55 | 10,10 | 10,41 | 10,41 | 3.473.900 |
| 19 feb 2024 | 10,80 | 10,80 | 10,15 | 10,28 | 10,28 | 4.484.000 |
| 08 feb 2024 | 10,30 | 10,69 | 10,13 | 10,43 | 10,43 | 5.670.485 |
| 07 feb 2024 | 9,82 | 10,30 | 9,82 | 10,15 | 10,15 | 6.568.357 |
| 06 feb 2024 | 8,86 | 9,86 | 8,72 | 9,86 | 9,86 | 6.396.436 |
| 05 feb 2024 | 9,51 | 9,53 | 8,65 | 8,96 | 8,96 | 5.512.612 |
| 02 feb 2024 | 9,99 | 10,13 | 9,29 | 9,51 | 9,51 | 5.080.780 |
| 01 feb 2024 | 10,08 | 10,29 | 9,82 | 9,99 | 9,99 | 3.564.500 |
| 31 ene 2024 | 10,57 | 10,64 | 10,05 | 10,08 | 10,08 | 3.714.400 |
| 30 ene 2024 | 10,78 | 11,00 | 10,54 | 10,57 | 10,57 | 2.802.500 |
| 29 ene 2024 | 11,35 | 11,53 | 10,95 | 10,95 | 10,95 | 4.202.689 |
| 26 ene 2024 | 11,33 | 11,74 | 11,25 | 11,47 | 11,47 | 4.936.600 |
| 25 ene 2024 | 11,20 | 11,46 | 11,11 | 11,35 | 11,35 | 5.719.098 |
| 24 ene 2024 | 10,69 | 11,38 | 10,57 | 11,28 | 11,28 | 6.833.906 |
| 23 ene 2024 | 10,01 | 10,77 | 9,95 | 10,73 | 10,73 | 4.678.534 |
| 22 ene 2024 | 10,63 | 10,67 | 10,03 | 10,11 | 10,11 | 3.110.685 |
| 19 ene 2024 | 10,78 | 10,85 | 10,68 | 10,68 | 10,68 | 2.402.500 |
| 18 ene 2024 | 11,00 | 11,06 | 10,57 | 10,89 | 10,89 | 5.164.800 |
| 17 ene 2024 | 11,00 | 11,66 | 10,94 | 11,11 | 11,11 | 6.181.400 |
| 16 ene 2024 | 11,06 | 11,10 | 10,79 | 11,01 | 11,01 | 2.235.988 |
| 15 ene 2024 | 11,14 | 11,19 | 10,98 | 11,05 | 11,05 | 2.124.200 |
| 12 ene 2024 | 11,31 | 11,39 | 11,20 | 11,23 | 11,23 | 1.125.551 |
| 11 ene 2024 | 11,17 | 11,40 | 11,15 | 11,35 | 11,35 | 1.388.729 |
| 10 ene 2024 | 11,19 | 11,30 | 11,07 | 11,18 | 11,18 | 1.951.197 |
| 09 ene 2024 | 11,28 | 11,38 | 11,13 | 11,21 | 11,21 | 1.384.601 |
| 08 ene 2024 | 11,53 | 11,54 | 11,28 | 11,29 | 11,29 | 2.064.100 |
| 05 ene 2024 | 11,60 | 11,65 | 11,47 | 11,53 | 11,53 | 1.978.801 |
| 04 ene 2024 | 11,54 | 11,64 | 11,49 | 11,56 | 11,56 | 1.324.000 |
| 03 ene 2024 | 11,55 | 11,67 | 11,49 | 11,56 | 11,56 | 1.501.300 |
| 02 ene 2024 | 11,59 | 11,77 | 11,59 | 11,62 | 11,62 | 2.167.400 |
| 29 dic 2023 | 11,47 | 11,62 | 11,45 | 11,58 | 11,58 | 1.946.934 |
| 28 dic 2023 | 11,24 | 11,49 | 11,13 | 11,45 | 11,45 | 2.063.486 |
| 27 dic 2023 | 11,13 | 11,24 | 10,98 | 11,19 | 11,19 | 2.113.000 |
| 26 dic 2023 | 11,49 | 11,49 | 11,08 | 11,17 | 11,17 | 2.700.712 |
| 25 dic 2023 | 11,45 | 11,50 | 11,36 | 11,48 | 11,48 | 1.418.100 |
| 22 dic 2023 | 11,65 | 11,73 | 11,38 | 11,45 | 11,45 | 3.529.407 |
| 21 dic 2023 | 11,65 | 11,75 | 11,50 | 11,65 | 11,65 | 2.686.633 |
| 20 dic 2023 | 11,87 | 11,99 | 11,69 | 11,70 | 11,70 | 1.591.401 |
| 19 dic 2023 | 12,08 | 12,08 | 11,76 | 11,86 | 11,86 | 2.379.309 |
| 18 dic 2023 | 12,17 | 12,25 | 11,94 | 12,10 | 12,10 | 3.106.100 |
| 15 dic 2023 | 12,10 | 12,23 | 12,03 | 12,11 | 12,11 | 2.689.479 |
| 14 dic 2023 | 12,13 | 12,30 | 12,06 | 12,07 | 12,07 | 2.042.400 |
| 13 dic 2023 | 12,00 | 12,30 | 11,96 | 12,12 | 12,12 | 3.689.604 |
| 12 dic 2023 | 12,01 | 12,06 | 11,91 | 12,01 | 12,01 | 1.468.500 |
| 11 dic 2023 | 11,65 | 12,01 | 11,60 | 12,01 | 12,01 | 2.933.630 |
| 08 dic 2023 | 11,97 | 12,08 | 11,74 | 11,80 | 11,80 | 3.853.696 |
| 07 dic 2023 | 12,02 | 12,11 | 11,90 | 12,04 | 12,04 | 3.306.350 |
| *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.