Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.959,15 +259,39 (+0,46%)
Yinchuan Xinhua Commercial (Group) Co., Ltd. (600785.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 | 16,31 | 16,41 | 15,47 | 15,64 | 15,64 | 15.303.575 |
| 09 may 2024 | 15,86 | 16,65 | 15,71 | 16,47 | 16,47 | 22.017.681 |
| 08 may 2024 | 17,65 | 17,65 | 16,89 | 16,89 | 16,89 | 2.993.000 |
| 07 may 2024 | 18,93 | 18,93 | 18,27 | 18,77 | 18,77 | 6.531.394 |
| 06 may 2024 | 18,87 | 19,05 | 18,73 | 18,95 | 18,95 | 6.166.600 |
| 30 abr 2024 | 18,78 | 18,87 | 18,49 | 18,69 | 18,69 | 3.070.215 |
| 29 abr 2024 | 19,10 | 19,17 | 18,70 | 18,80 | 18,80 | 5.567.394 |
| 26 abr 2024 | 19,46 | 19,50 | 18,10 | 19,28 | 19,28 | 7.658.084 |
| 25 abr 2024 | 19,96 | 20,01 | 19,16 | 19,48 | 19,48 | 8.604.700 |
| 24 abr 2024 | 19,39 | 20,52 | 19,19 | 20,38 | 20,38 | 24.743.003 |
| 23 abr 2024 | 19,10 | 19,56 | 18,81 | 19,32 | 19,32 | 9.521.400 |
| 22 abr 2024 | 19,15 | 19,50 | 18,33 | 19,10 | 19,10 | 15.707.600 |
| 19 abr 2024 | 18,13 | 19,18 | 18,09 | 19,15 | 19,15 | 14.794.906 |
| 18 abr 2024 | 18,06 | 18,35 | 17,03 | 18,13 | 18,13 | 7.349.648 |
| 17 abr 2024 | 16,87 | 18,60 | 16,84 | 17,99 | 17,99 | 12.048.787 |
| 16 abr 2024 | 19,45 | 19,45 | 17,55 | 17,55 | 17,55 | 8.527.300 |
| 15 abr 2024 | 19,31 | 19,77 | 18,50 | 19,50 | 19,50 | 6.395.701 |
| 12 abr 2024 | 19,66 | 19,90 | 19,12 | 19,31 | 19,31 | 7.583.778 |
| 11 abr 2024 | 19,06 | 19,60 | 18,91 | 19,55 | 19,55 | 8.820.501 |
| 10 abr 2024 | 19,15 | 19,30 | 18,70 | 19,06 | 19,06 | 2.583.836 |
| 09 abr 2024 | 19,05 | 19,53 | 18,91 | 19,19 | 19,19 | 3.310.537 |
| 08 abr 2024 | 19,27 | 19,34 | 19,01 | 19,08 | 19,08 | 3.194.108 |
| 03 abr 2024 | 19,66 | 19,89 | 19,25 | 19,34 | 19,34 | 2.913.069 |
| 02 abr 2024 | 19,48 | 20,40 | 19,37 | 19,64 | 19,64 | 6.452.712 |
| 01 abr 2024 | 19,20 | 19,58 | 19,02 | 19,50 | 19,50 | 5.596.150 |
| 29 mar 2024 | 19,35 | 19,37 | 18,68 | 19,22 | 19,22 | 4.850.500 |
| 28 mar 2024 | 19,18 | 19,63 | 19,03 | 19,34 | 19,34 | 9.063.001 |
| 27 mar 2024 | 19,84 | 19,84 | 19,10 | 19,19 | 19,19 | 6.532.669 |
| 26 mar 2024 | 19,46 | 19,72 | 19,20 | 19,65 | 19,65 | 6.771.809 |
| 25 mar 2024 | 19,87 | 20,03 | 19,40 | 19,50 | 19,50 | 3.802.999 |
| 22 mar 2024 | 20,00 | 20,24 | 18,81 | 19,87 | 19,87 | 9.832.935 |
| 21 mar 2024 | 20,35 | 20,85 | 19,59 | 20,35 | 20,35 | 22.704.934 |
| 20 mar 2024 | 19,38 | 20,34 | 19,23 | 20,33 | 20,33 | 10.114.346 |
| 19 mar 2024 | 19,60 | 19,66 | 18,83 | 19,43 | 19,43 | 7.836.984 |
| 18 mar 2024 | 18,87 | 19,50 | 18,40 | 19,38 | 19,38 | 9.893.748 |
| 15 mar 2024 | 18,36 | 18,99 | 18,33 | 18,82 | 18,82 | 7.852.095 |
| 14 mar 2024 | 18,12 | 18,79 | 18,05 | 18,33 | 18,33 | 4.554.911 |
| 13 mar 2024 | 18,56 | 18,67 | 18,01 | 18,36 | 18,36 | 4.432.005 |
| 12 mar 2024 | 18,28 | 18,75 | 17,90 | 18,54 | 18,54 | 6.011.500 |
| 11 mar 2024 | 17,75 | 18,40 | 17,59 | 18,34 | 18,34 | 7.324.913 |
| 08 mar 2024 | 17,55 | 17,89 | 17,28 | 17,75 | 17,75 | 5.499.300 |
| 07 mar 2024 | 18,05 | 18,32 | 17,52 | 17,54 | 17,54 | 5.938.215 |
| 06 mar 2024 | 16,63 | 18,33 | 16,63 | 18,11 | 18,11 | 7.352.403 |
| 05 mar 2024 | 17,61 | 17,75 | 17,33 | 17,50 | 17,50 | 3.009.407 |
| 04 mar 2024 | 17,47 | 17,75 | 17,30 | 17,61 | 17,61 | 3.689.307 |
| 01 mar 2024 | 17,55 | 17,73 | 17,08 | 17,50 | 17,50 | 5.603.700 |
| 29 feb 2024 | 16,50 | 17,50 | 16,50 | 17,49 | 17,49 | 7.349.001 |
| 28 feb 2024 | 17,68 | 18,09 | 16,54 | 16,68 | 16,68 | 6.241.990 |
| 27 feb 2024 | 17,19 | 17,71 | 17,10 | 17,68 | 17,68 | 5.697.585 |
| 26 feb 2024 | 17,00 | 17,77 | 16,79 | 17,40 | 17,40 | 7.949.424 |
| 23 feb 2024 | 16,30 | 17,28 | 16,21 | 17,19 | 17,19 | 13.735.896 |
| 22 feb 2024 | 16,50 | 17,00 | 15,65 | 16,80 | 16,80 | 14.983.598 |
| 21 feb 2024 | 18,25 | 19,57 | 17,18 | 17,20 | 17,20 | 14.641.163 |
| 20 feb 2024 | 18,20 | 18,60 | 16,89 | 17,84 | 17,84 | 14.414.500 |
| 19 feb 2024 | 16,60 | 17,78 | 16,16 | 17,78 | 17,78 | 15.575.232 |
| 08 feb 2024 | 15,46 | 16,25 | 14,85 | 16,16 | 16,16 | 9.065.530 |
| 07 feb 2024 | 15,02 | 15,94 | 14,80 | 15,75 | 15,75 | 14.475.004 |
| 06 feb 2024 | 13,27 | 15,10 | 12,91 | 15,01 | 15,01 | 9.680.434 |
| 05 feb 2024 | 14,15 | 14,33 | 13,00 | 13,80 | 13,80 | 7.712.300 |
| 02 feb 2024 | 14,50 | 14,72 | 13,78 | 14,44 | 14,44 | 5.556.621 |
| 01 feb 2024 | 14,26 | 14,98 | 13,80 | 14,46 | 14,46 | 5.769.800 |
| 31 ene 2024 | 14,81 | 15,09 | 14,19 | 14,55 | 14,55 | 5.450.600 |
| 30 ene 2024 | 14,50 | 15,46 | 14,30 | 14,90 | 14,90 | 5.793.200 |
| 29 ene 2024 | 15,44 | 15,57 | 14,94 | 14,97 | 14,97 | 4.443.800 |
| 26 ene 2024 | 15,56 | 15,62 | 15,07 | 15,35 | 15,35 | 7.187.601 |
| 25 ene 2024 | 15,37 | 15,88 | 15,10 | 15,60 | 15,60 | 8.998.901 |
| 24 ene 2024 | 14,90 | 15,49 | 14,50 | 15,36 | 15,36 | 10.529.455 |
| 23 ene 2024 | 14,05 | 15,00 | 13,28 | 14,89 | 14,89 | 9.625.306 |
| 22 ene 2024 | 14,99 | 15,32 | 14,01 | 14,42 | 14,42 | 12.763.709 |
| 19 ene 2024 | 14,59 | 15,94 | 14,42 | 15,13 | 15,13 | 13.138.044 |
| 18 ene 2024 | 14,71 | 14,79 | 14,06 | 14,64 | 14,64 | 6.151.901 |
| 17 ene 2024 | 14,97 | 15,14 | 14,82 | 14,89 | 14,89 | 3.499.300 |
| 16 ene 2024 | 15,07 | 15,15 | 14,79 | 15,01 | 15,01 | 5.568.000 |
| 15 ene 2024 | 14,71 | 15,23 | 14,65 | 15,11 | 15,11 | 5.242.101 |
| 12 ene 2024 | 14,90 | 15,24 | 14,76 | 15,00 | 15,00 | 5.050.043 |
| 11 ene 2024 | 15,05 | 15,18 | 14,82 | 15,00 | 15,00 | 5.269.658 |
| 10 ene 2024 | 14,85 | 15,07 | 14,63 | 15,00 | 15,00 | 4.939.593 |
| 09 ene 2024 | 14,55 | 14,92 | 14,50 | 14,89 | 14,89 | 2.994.006 |
| 08 ene 2024 | 14,70 | 14,83 | 14,50 | 14,55 | 14,55 | 1.841.702 |
| 05 ene 2024 | 14,95 | 15,25 | 14,61 | 14,73 | 14,73 | 5.108.827 |
| 04 ene 2024 | 14,85 | 15,16 | 14,80 | 15,00 | 15,00 | 3.336.312 |
| 03 ene 2024 | 14,88 | 14,98 | 14,55 | 14,90 | 14,90 | 3.864.851 |
| 02 ene 2024 | 14,80 | 15,35 | 14,47 | 14,89 | 14,89 | 9.265.331 |
| 29 dic 2023 | 14,07 | 14,80 | 14,07 | 14,80 | 14,80 | 2.559.702 |
| 28 dic 2023 | 14,01 | 14,37 | 13,84 | 14,21 | 14,21 | 2.338.700 |
| 27 dic 2023 | 14,08 | 14,11 | 13,81 | 14,10 | 14,10 | 1.943.300 |
| 26 dic 2023 | 14,29 | 14,29 | 13,91 | 14,10 | 14,10 | 2.121.401 |
| 25 dic 2023 | 14,17 | 14,25 | 13,80 | 14,21 | 14,21 | 2.177.500 |
| 22 dic 2023 | 14,60 | 14,60 | 14,12 | 14,20 | 14,20 | 2.593.600 |
| 21 dic 2023 | 14,19 | 14,58 | 14,00 | 14,50 | 14,50 | 2.687.304 |
| 20 dic 2023 | 14,58 | 14,62 | 14,14 | 14,19 | 14,19 | 1.918.500 |
| 19 dic 2023 | 14,66 | 14,72 | 14,45 | 14,60 | 14,60 | 1.696.900 |
| 18 dic 2023 | 14,90 | 15,08 | 14,61 | 14,66 | 14,66 | 3.394.907 |
| 15 dic 2023 | 14,66 | 14,97 | 14,66 | 14,95 | 14,95 | 3.372.908 |
| 14 dic 2023 | 14,75 | 14,81 | 14,60 | 14,71 | 14,71 | 3.030.300 |
| 13 dic 2023 | 14,75 | 14,83 | 14,59 | 14,69 | 14,69 | 2.701.700 |
| 12 dic 2023 | 14,56 | 14,80 | 14,43 | 14,68 | 14,68 | 2.731.500 |
| 11 dic 2023 | 14,03 | 14,55 | 13,85 | 14,53 | 14,53 | 5.080.900 |
| 08 dic 2023 | 14,24 | 14,64 | 14,04 | 14,05 | 14,05 | 5.572.901 |
| 07 dic 2023 | 14,38 | 14,41 | 14,13 | 14,24 | 14,24 | 1.870.800 |
| *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.