Mercados españoles abiertos en 2 hrs 8 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.627,11 -76,40 (-0,20%) Dólar/Euro
1,0897 +0,0002 (+0,02%) Petróleo Brent
80,06 +0,19 (+0,24%) Bitcoin EUR
65.328,01 +75,93 (+0,12%)
CMST Development Co.,Ltd. (600787.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:29AM CST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 4,9500 | 4,9700 | 4,9300 | 4,9600 | 4,9600 | 6.784.111 |
| 06 jun 2024 | 5,0200 | 5,0500 | 4,8900 | 4,9300 | 4,9300 | 14.949.841 |
| 06 jun 2024 | 0.128 Dividendo | |||||
| 05 jun 2024 | 5,2500 | 5,2500 | 5,1100 | 5,1200 | 4,9920 | 10.911.902 |
| 04 jun 2024 | 5,1500 | 5,2500 | 5,1300 | 5,2400 | 5,1090 | 14.020.302 |
| 03 jun 2024 | 5,2000 | 5,2400 | 5,1000 | 5,1400 | 5,0115 | 11.939.364 |
| 31 may 2024 | 5,2400 | 5,2600 | 5,1900 | 5,2300 | 5,0993 | 8.677.900 |
| 30 may 2024 | 5,2400 | 5,3000 | 5,2200 | 5,2200 | 5,0895 | 10.717.520 |
| 29 may 2024 | 5,2400 | 5,2700 | 5,1900 | 5,2400 | 5,1090 | 11.859.718 |
| 28 may 2024 | 5,3200 | 5,3300 | 5,2200 | 5,2400 | 5,1090 | 11.514.512 |
| 27 may 2024 | 5,2700 | 5,3300 | 5,2500 | 5,3300 | 5,1968 | 12.897.650 |
| 24 may 2024 | 5,2200 | 5,3000 | 5,2100 | 5,2300 | 5,0993 | 12.526.048 |
| 23 may 2024 | 5,3300 | 5,3500 | 5,2000 | 5,2300 | 5,0993 | 21.067.975 |
| 22 may 2024 | 5,3900 | 5,4300 | 5,3300 | 5,3500 | 5,2162 | 13.772.100 |
| 21 may 2024 | 5,4400 | 5,4500 | 5,3600 | 5,3900 | 5,2552 | 11.942.602 |
| 20 may 2024 | 5,4400 | 5,5000 | 5,4000 | 5,4500 | 5,3137 | 15.636.013 |
| 17 may 2024 | 5,3700 | 5,4400 | 5,3200 | 5,4300 | 5,2943 | 15.485.076 |
| 16 may 2024 | 5,4300 | 5,4800 | 5,3700 | 5,3800 | 5,2455 | 18.500.324 |
| 15 may 2024 | 5,4900 | 5,5300 | 5,4200 | 5,4300 | 5,2943 | 20.518.709 |
| 14 may 2024 | 5,3900 | 5,5400 | 5,3700 | 5,4900 | 5,3527 | 30.129.516 |
| 13 may 2024 | 5,3100 | 5,4000 | 5,2500 | 5,3700 | 5,2358 | 19.286.908 |
| 10 may 2024 | 5,3500 | 5,3900 | 5,3200 | 5,3700 | 5,2358 | 20.556.980 |
| 09 may 2024 | 5,2300 | 5,3500 | 5,2300 | 5,3300 | 5,1968 | 23.276.096 |
| 08 may 2024 | 5,2600 | 5,3000 | 5,2300 | 5,2400 | 5,1090 | 14.746.113 |
| 07 may 2024 | 5,3200 | 5,3300 | 5,2600 | 5,2700 | 5,1382 | 17.405.597 |
| 06 may 2024 | 5,2000 | 5,3400 | 5,2000 | 5,3100 | 5,1772 | 31.906.173 |
| 30 abr 2024 | 5,1600 | 5,2200 | 5,1300 | 5,1800 | 5,0505 | 20.589.752 |
| 29 abr 2024 | 5,1100 | 5,1900 | 5,0700 | 5,1900 | 5,0603 | 35.711.931 |
| 26 abr 2024 | 5,1700 | 5,1900 | 5,0900 | 5,1500 | 5,0213 | 29.599.594 |
| 25 abr 2024 | 5,0800 | 5,2200 | 5,0600 | 5,2100 | 5,0798 | 26.898.692 |
| 24 abr 2024 | 5,0700 | 5,1100 | 5,0100 | 5,1100 | 4,9823 | 18.974.034 |
| 23 abr 2024 | 5,1200 | 5,1700 | 5,0700 | 5,1100 | 4,9823 | 25.397.224 |
| 22 abr 2024 | 5,0700 | 5,2400 | 5,0500 | 5,1400 | 5,0115 | 46.765.120 |
| 19 abr 2024 | 5,0200 | 5,2100 | 5,0000 | 5,0700 | 4,9433 | 57.154.594 |
| 18 abr 2024 | 4,9300 | 4,9800 | 4,8800 | 4,9100 | 4,7873 | 15.183.985 |
| 17 abr 2024 | 4,8100 | 4,9500 | 4,8000 | 4,9500 | 4,8263 | 20.753.860 |
| 16 abr 2024 | 4,9600 | 5,0000 | 4,8000 | 4,8000 | 4,6800 | 22.469.940 |
| 15 abr 2024 | 4,9200 | 5,0500 | 4,8000 | 4,9700 | 4,8457 | 21.147.558 |
| 12 abr 2024 | 4,9400 | 4,9700 | 4,9000 | 4,9100 | 4,7873 | 8.332.977 |
| 11 abr 2024 | 4,8500 | 4,9800 | 4,8300 | 4,9400 | 4,8165 | 9.844.248 |
| 10 abr 2024 | 4,9000 | 4,9100 | 4,8200 | 4,8500 | 4,7288 | 7.650.700 |
| 09 abr 2024 | 4,9100 | 4,9300 | 4,8800 | 4,9000 | 4,7775 | 7.175.868 |
| 08 abr 2024 | 4,9400 | 4,9900 | 4,9100 | 4,9100 | 4,7873 | 9.619.543 |
| 03 abr 2024 | 4,9400 | 4,9900 | 4,9200 | 4,9500 | 4,8263 | 8.583.297 |
| 02 abr 2024 | 4,8900 | 4,9500 | 4,8800 | 4,9400 | 4,8165 | 11.152.111 |
| 01 abr 2024 | 4,8400 | 4,9000 | 4,8400 | 4,8900 | 4,7677 | 9.284.011 |
| 29 mar 2024 | 4,7700 | 4,8100 | 4,7700 | 4,8300 | 4,7092 | 3.329.900 |
| 28 mar 2024 | 4,7000 | 4,8200 | 4,6900 | 4,7600 | 4,6410 | 8.345.148 |
| 27 mar 2024 | 4,8000 | 4,8500 | 4,7000 | 4,7100 | 4,5923 | 8.830.674 |
| 26 mar 2024 | 4,8200 | 4,8800 | 4,7800 | 4,8300 | 4,7092 | 10.513.300 |
| 25 mar 2024 | 4,8900 | 4,9400 | 4,8400 | 4,8400 | 4,7190 | 9.232.302 |
| 22 mar 2024 | 4,9700 | 4,9700 | 4,8700 | 4,9000 | 4,7775 | 9.912.200 |
| 21 mar 2024 | 5,0000 | 5,0000 | 4,9500 | 4,9700 | 4,8457 | 7.550.600 |
| 20 mar 2024 | 4,9600 | 5,0000 | 4,9300 | 4,9900 | 4,8653 | 10.737.950 |
| 19 mar 2024 | 4,9700 | 5,0000 | 4,9400 | 4,9400 | 4,8165 | 10.842.200 |
| 18 mar 2024 | 4,9300 | 4,9900 | 4,9300 | 4,9900 | 4,8653 | 15.531.340 |
| 15 mar 2024 | 4,9000 | 4,9400 | 4,8700 | 4,9300 | 4,8067 | 11.515.514 |
| 14 mar 2024 | 4,9100 | 4,9700 | 4,8700 | 4,9200 | 4,7970 | 14.546.335 |
| 13 mar 2024 | 4,9300 | 4,9500 | 4,8600 | 4,9000 | 4,7775 | 12.277.634 |
| 12 mar 2024 | 4,9100 | 4,9200 | 4,8600 | 4,9200 | 4,7970 | 12.669.639 |
| 11 mar 2024 | 4,8600 | 4,9000 | 4,8400 | 4,9000 | 4,7775 | 11.161.370 |
| 08 mar 2024 | 4,8600 | 4,9000 | 4,8300 | 4,8800 | 4,7580 | 9.267.820 |
| 07 mar 2024 | 4,9000 | 4,9400 | 4,8600 | 4,8700 | 4,7483 | 10.598.123 |
| 06 mar 2024 | 4,8600 | 4,9200 | 4,8300 | 4,8800 | 4,7580 | 10.653.800 |
| 05 mar 2024 | 4,9400 | 4,9400 | 4,8600 | 4,8800 | 4,7580 | 12.387.175 |
| 04 mar 2024 | 4,9700 | 4,9800 | 4,8700 | 4,9500 | 4,8263 | 14.801.265 |
| 01 mar 2024 | 4,9900 | 5,0100 | 4,9300 | 4,9500 | 4,8263 | 13.060.248 |
| 29 feb 2024 | 4,9100 | 5,0100 | 4,8900 | 5,0000 | 4,8750 | 15.551.430 |
| 28 feb 2024 | 5,0500 | 5,1200 | 4,9400 | 4,9500 | 4,8263 | 22.462.568 |
| 27 feb 2024 | 5,0400 | 5,1400 | 4,9900 | 5,0800 | 4,9530 | 19.616.046 |
| 26 feb 2024 | 5,0500 | 5,1300 | 4,9800 | 5,0200 | 4,8945 | 19.877.900 |
| 23 feb 2024 | 4,9600 | 4,9800 | 4,8800 | 4,9700 | 4,8457 | 12.194.592 |
| 22 feb 2024 | 4,9200 | 5,0100 | 4,8800 | 4,9600 | 4,8360 | 12.323.421 |
| 21 feb 2024 | 4,8900 | 5,0900 | 4,8400 | 4,9400 | 4,8165 | 18.074.581 |
| 20 feb 2024 | 4,8500 | 4,9100 | 4,7900 | 4,8800 | 4,7580 | 13.242.400 |
| 19 feb 2024 | 4,8900 | 4,9800 | 4,8200 | 4,8900 | 4,7677 | 20.853.205 |
| 08 feb 2024 | 4,7200 | 4,9400 | 4,7000 | 4,8800 | 4,7580 | 25.703.895 |
| 07 feb 2024 | 4,5800 | 4,7200 | 4,5300 | 4,7000 | 4,5825 | 28.997.399 |
| 06 feb 2024 | 4,2900 | 4,6400 | 4,1400 | 4,5800 | 4,4655 | 30.747.876 |
| 05 feb 2024 | 4,6100 | 4,6200 | 4,2100 | 4,3300 | 4,2218 | 28.987.806 |
| 02 feb 2024 | 4,7700 | 4,8700 | 4,5400 | 4,6800 | 4,5630 | 18.791.662 |
| 01 feb 2024 | 4,8800 | 4,9600 | 4,7700 | 4,8100 | 4,6898 | 19.138.319 |
| 31 ene 2024 | 5,0600 | 5,0900 | 4,8800 | 4,9000 | 4,7775 | 18.441.320 |
| 30 ene 2024 | 5,1600 | 5,1700 | 5,0500 | 5,0700 | 4,9433 | 22.031.465 |
| 29 ene 2024 | 5,1400 | 5,2600 | 5,1000 | 5,1900 | 5,0603 | 31.260.646 |
| 26 ene 2024 | 5,0800 | 5,1500 | 5,0400 | 5,1200 | 4,9920 | 16.089.970 |
| 25 ene 2024 | 4,8100 | 5,0900 | 4,8100 | 5,0800 | 4,9530 | 21.088.566 |
| 24 ene 2024 | 4,6100 | 4,8300 | 4,6000 | 4,8300 | 4,7092 | 17.498.000 |
| 23 ene 2024 | 4,5100 | 4,6500 | 4,4300 | 4,6100 | 4,4948 | 15.271.017 |
| 22 ene 2024 | 4,7400 | 4,7900 | 4,4700 | 4,5000 | 4,3875 | 14.947.232 |
| 19 ene 2024 | 4,8500 | 4,8700 | 4,7600 | 4,7800 | 4,6605 | 10.677.188 |
| 18 ene 2024 | 5,0000 | 5,0100 | 4,6900 | 4,8400 | 4,7190 | 23.395.689 |
| 17 ene 2024 | 5,1200 | 5,1400 | 5,0200 | 5,0300 | 4,9043 | 7.777.284 |
| 16 ene 2024 | 5,1300 | 5,1500 | 5,0700 | 5,1300 | 5,0018 | 8.817.675 |
| 15 ene 2024 | 5,0900 | 5,1800 | 5,0900 | 5,1400 | 5,0115 | 7.357.300 |
| 12 ene 2024 | 5,1100 | 5,1700 | 5,1000 | 5,1100 | 4,9823 | 8.094.400 |
| 11 ene 2024 | 5,0600 | 5,1400 | 5,0400 | 5,1100 | 4,9823 | 8.370.050 |
| 10 ene 2024 | 5,0600 | 5,0900 | 5,0000 | 5,0600 | 4,9335 | 8.813.812 |
| 09 ene 2024 | 5,0600 | 5,1100 | 5,0200 | 5,0800 | 4,9530 | 6.999.315 |
| 08 ene 2024 | 5,1600 | 5,1600 | 5,0600 | 5,0700 | 4,9433 | 9.253.131 |
| *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.