Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.534,57 +447,28 (+0,76%)
Zhejiang China Light&Textile Industrial City Group Co.,Ltd (600790.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,5100 | 3,5400 | 3,4700 | 3,5000 | 3,5000 | 4.730.460 |
| 29 abr 2024 | 3,4000 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 7.928.092 |
| 26 abr 2024 | 3,3800 | 3,4100 | 3,3500 | 3,4000 | 3,4000 | 6.559.070 |
| 25 abr 2024 | 3,3900 | 3,4300 | 3,3700 | 3,3900 | 3,3900 | 4.211.200 |
| 24 abr 2024 | 3,3600 | 3,4100 | 3,3600 | 3,4000 | 3,4000 | 3.126.362 |
| 23 abr 2024 | 3,3400 | 3,4000 | 3,3400 | 3,3800 | 3,3800 | 4.253.865 |
| 22 abr 2024 | 3,4100 | 3,4400 | 3,3400 | 3,3600 | 3,3600 | 4.981.943 |
| 19 abr 2024 | 3,4100 | 3,4800 | 3,3900 | 3,4100 | 3,4100 | 5.340.050 |
| 18 abr 2024 | 3,5500 | 3,5600 | 3,4400 | 3,4500 | 3,4500 | 7.469.487 |
| 17 abr 2024 | 3,3900 | 3,5400 | 3,3900 | 3,5400 | 3,5400 | 7.307.830 |
| 16 abr 2024 | 3,5100 | 3,5100 | 3,3500 | 3,3600 | 3,3600 | 9.135.866 |
| 15 abr 2024 | 3,6300 | 3,6300 | 3,4600 | 3,5000 | 3,5000 | 8.934.928 |
| 12 abr 2024 | 3,6500 | 3,6900 | 3,5900 | 3,6000 | 3,6000 | 4.149.950 |
| 11 abr 2024 | 3,6500 | 3,7100 | 3,6300 | 3,6500 | 3,6500 | 4.809.529 |
| 10 abr 2024 | 3,7200 | 3,7400 | 3,6400 | 3,6600 | 3,6600 | 5.263.807 |
| 09 abr 2024 | 3,7400 | 3,7500 | 3,7000 | 3,7400 | 3,7400 | 4.079.773 |
| 08 abr 2024 | 3,7700 | 3,8000 | 3,7100 | 3,7100 | 3,7100 | 5.660.414 |
| 03 abr 2024 | 3,7600 | 3,7700 | 3,7400 | 3,7700 | 3,7700 | 3.984.406 |
| 02 abr 2024 | 3,7600 | 3,7600 | 3,7200 | 3,7600 | 3,7600 | 3.923.926 |
| 01 abr 2024 | 3,7200 | 3,7800 | 3,7100 | 3,7500 | 3,7500 | 4.711.900 |
| 29 mar 2024 | 3,6800 | 3,7100 | 3,6700 | 3,7000 | 3,7000 | 1.658.500 |
| 28 mar 2024 | 3,7000 | 3,7400 | 3,6700 | 3,6800 | 3,6800 | 5.822.098 |
| 27 mar 2024 | 3,7100 | 3,8000 | 3,6800 | 3,6900 | 3,6900 | 7.495.958 |
| 26 mar 2024 | 3,7000 | 3,7300 | 3,6600 | 3,7100 | 3,7100 | 5.693.380 |
| 25 mar 2024 | 3,7300 | 3,7500 | 3,6800 | 3,6800 | 3,6800 | 5.265.400 |
| 22 mar 2024 | 3,7700 | 3,7800 | 3,7100 | 3,7300 | 3,7300 | 5.924.481 |
| 21 mar 2024 | 3,7600 | 3,7900 | 3,7300 | 3,7800 | 3,7800 | 6.043.217 |
| 20 mar 2024 | 3,7200 | 3,7500 | 3,6900 | 3,7500 | 3,7500 | 4.526.732 |
| 19 mar 2024 | 3,7200 | 3,7500 | 3,6900 | 3,7200 | 3,7200 | 5.775.280 |
| 18 mar 2024 | 3,7000 | 3,7500 | 3,6600 | 3,7200 | 3,7200 | 8.704.796 |
| 15 mar 2024 | 3,6600 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 6.309.460 |
| 14 mar 2024 | 3,6500 | 3,7000 | 3,6300 | 3,6700 | 3,6700 | 6.471.511 |
| 13 mar 2024 | 3,6900 | 3,6900 | 3,6200 | 3,6300 | 3,6300 | 7.648.820 |
| 12 mar 2024 | 3,7200 | 3,7400 | 3,6300 | 3,7000 | 3,7000 | 7.597.182 |
| 11 mar 2024 | 3,5400 | 3,7100 | 3,5300 | 3,6900 | 3,6900 | 9.393.131 |
| 08 mar 2024 | 3,5500 | 3,6000 | 3,4800 | 3,5500 | 3,5500 | 10.957.360 |
| 07 mar 2024 | 3,5900 | 3,6500 | 3,5400 | 3,5500 | 3,5500 | 12.333.694 |
| 06 mar 2024 | 3,6200 | 3,6600 | 3,5700 | 3,6100 | 3,6100 | 8.966.441 |
| 05 mar 2024 | 3,6900 | 3,7000 | 3,6200 | 3,6500 | 3,6500 | 5.316.081 |
| 04 mar 2024 | 3,6700 | 3,7300 | 3,6200 | 3,7200 | 3,7200 | 7.249.320 |
| 01 mar 2024 | 3,6600 | 3,7000 | 3,6300 | 3,6800 | 3,6800 | 6.968.045 |
| 29 feb 2024 | 3,5800 | 3,6600 | 3,5500 | 3,6500 | 3,6500 | 7.082.056 |
| 28 feb 2024 | 3,7100 | 3,7700 | 3,5900 | 3,5900 | 3,5900 | 12.836.320 |
| 27 feb 2024 | 3,7300 | 3,7500 | 3,6800 | 3,7200 | 3,7200 | 6.432.224 |
| 26 feb 2024 | 3,7600 | 3,8200 | 3,7100 | 3,7400 | 3,7400 | 6.817.834 |
| 23 feb 2024 | 3,7000 | 3,7900 | 3,6600 | 3,7600 | 3,7600 | 9.073.037 |
| 22 feb 2024 | 3,6700 | 3,7100 | 3,6600 | 3,7000 | 3,7000 | 7.455.050 |
| 21 feb 2024 | 3,6300 | 3,7000 | 3,6200 | 3,6900 | 3,6900 | 11.042.910 |
| 20 feb 2024 | 3,5100 | 3,6800 | 3,4500 | 3,6700 | 3,6700 | 16.841.984 |
| 19 feb 2024 | 3,4000 | 3,6100 | 3,3900 | 3,5400 | 3,5400 | 15.443.148 |
| 08 feb 2024 | 3,1600 | 3,3800 | 3,1100 | 3,3800 | 3,3800 | 12.583.838 |
| 07 feb 2024 | 3,1900 | 3,2400 | 3,0900 | 3,1300 | 3,1300 | 11.509.335 |
| 06 feb 2024 | 3,0000 | 3,2600 | 2,9400 | 3,2000 | 3,2000 | 12.235.034 |
| 05 feb 2024 | 3,3500 | 3,3500 | 3,0200 | 3,0600 | 3,0600 | 17.140.450 |
| 02 feb 2024 | 3,5100 | 3,6000 | 3,2500 | 3,3600 | 3,3600 | 11.994.590 |
| 01 feb 2024 | 3,6000 | 3,6100 | 3,4500 | 3,5100 | 3,5100 | 9.916.200 |
| 31 ene 2024 | 3,7000 | 3,7300 | 3,5700 | 3,5800 | 3,5800 | 8.623.380 |
| 30 ene 2024 | 3,8200 | 3,8500 | 3,7100 | 3,7100 | 3,7100 | 7.098.427 |
| 29 ene 2024 | 3,9200 | 3,9400 | 3,8200 | 3,8400 | 3,8400 | 8.910.129 |
| 26 ene 2024 | 3,9000 | 3,9500 | 3,8800 | 3,9200 | 3,9200 | 5.626.254 |
| 25 ene 2024 | 3,7900 | 3,9100 | 3,7600 | 3,9100 | 3,9100 | 6.970.506 |
| 24 ene 2024 | 3,7000 | 3,7900 | 3,6200 | 3,7700 | 3,7700 | 8.739.327 |
| 23 ene 2024 | 3,6500 | 3,6800 | 3,5500 | 3,6500 | 3,6500 | 8.526.306 |
| 22 ene 2024 | 3,8500 | 3,8700 | 3,6100 | 3,6500 | 3,6500 | 7.257.632 |
| 19 ene 2024 | 3,8300 | 3,9100 | 3,8100 | 3,8600 | 3,8600 | 5.431.839 |
| 18 ene 2024 | 3,9400 | 3,9500 | 3,7500 | 3,8400 | 3,8400 | 8.055.472 |
| 17 ene 2024 | 3,9900 | 4,0200 | 3,9500 | 3,9500 | 3,9500 | 4.000.330 |
| 16 ene 2024 | 4,0400 | 4,0400 | 3,9700 | 4,0000 | 4,0000 | 4.630.800 |
| 15 ene 2024 | 4,0000 | 4,0500 | 3,9900 | 4,0400 | 4,0400 | 4.902.486 |
| 12 ene 2024 | 4,0100 | 4,0600 | 4,0000 | 4,0100 | 4,0100 | 3.416.005 |
| 11 ene 2024 | 4,0200 | 4,0300 | 3,9900 | 4,0000 | 4,0000 | 3.847.621 |
| 10 ene 2024 | 4,0300 | 4,0300 | 3,9800 | 4,0200 | 4,0200 | 3.094.440 |
| 09 ene 2024 | 3,9800 | 4,0300 | 3,9700 | 4,0100 | 4,0100 | 3.955.183 |
| 08 ene 2024 | 4,0400 | 4,0400 | 3,9800 | 3,9900 | 3,9900 | 4.769.980 |
| 05 ene 2024 | 4,0700 | 4,0900 | 4,0200 | 4,0400 | 4,0400 | 5.764.383 |
| 04 ene 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0700 | 4,0700 | 3.350.720 |
| 03 ene 2024 | 4,0200 | 4,0800 | 4,0200 | 4,0600 | 4,0600 | 5.743.926 |
| 02 ene 2024 | 3,9700 | 4,0500 | 3,9500 | 4,0300 | 4,0300 | 7.149.824 |
| 29 dic 2023 | 3,9700 | 3,9800 | 3,9500 | 3,9700 | 3,9700 | 4.319.954 |
| 28 dic 2023 | 3,9400 | 3,9800 | 3,9100 | 3,9700 | 3,9700 | 4.535.630 |
| 27 dic 2023 | 3,9100 | 3,9500 | 3,8700 | 3,9400 | 3,9400 | 7.114.658 |
| 26 dic 2023 | 3,9400 | 3,9700 | 3,9100 | 3,9200 | 3,9200 | 5.374.918 |
| 25 dic 2023 | 3,9700 | 3,9800 | 3,9200 | 3,9400 | 3,9400 | 5.179.839 |
| 22 dic 2023 | 4,0000 | 4,0300 | 3,9600 | 3,9700 | 3,9700 | 6.277.051 |
| 21 dic 2023 | 3,9500 | 4,0900 | 3,9200 | 4,0100 | 4,0100 | 11.441.201 |
| 20 dic 2023 | 4,0200 | 4,0300 | 3,9500 | 3,9600 | 3,9600 | 4.507.157 |
| 19 dic 2023 | 4,0300 | 4,0400 | 3,9800 | 4,0100 | 4,0100 | 5.929.537 |
| 18 dic 2023 | 4,1200 | 4,1200 | 4,0100 | 4,0200 | 4,0200 | 12.079.572 |
| 15 dic 2023 | 4,0600 | 4,1300 | 4,0600 | 4,1200 | 4,1200 | 12.485.058 |
| 14 dic 2023 | 4,0600 | 4,1100 | 4,0400 | 4,0700 | 4,0700 | 11.145.652 |
| 13 dic 2023 | 4,0500 | 4,0800 | 4,0500 | 4,0500 | 4,0500 | 8.004.920 |
| 12 dic 2023 | 3,9900 | 4,0700 | 3,9700 | 4,0700 | 4,0700 | 11.413.302 |
| 11 dic 2023 | 3,9600 | 4,0000 | 3,9200 | 3,9900 | 3,9900 | 12.848.337 |
| 08 dic 2023 | 4,0600 | 4,0700 | 3,9800 | 3,9900 | 3,9900 | 7.387.375 |
| 07 dic 2023 | 4,0300 | 4,0800 | 4,0200 | 4,0600 | 4,0600 | 7.208.600 |
| 06 dic 2023 | 4,0300 | 4,0700 | 4,0100 | 4,0400 | 4,0400 | 6.037.659 |
| 05 dic 2023 | 4,0500 | 4,0700 | 4,0200 | 4,0200 | 4,0200 | 5.361.990 |
| 04 dic 2023 | 4,0700 | 4,0800 | 4,0300 | 4,0600 | 4,0600 | 6.375.560 |
| 01 dic 2023 | 3,9800 | 4,0700 | 3,9600 | 4,0500 | 4,0500 | 9.821.280 |
| 30 nov 2023 | 3,9600 | 3,9800 | 3,9300 | 3,9700 | 3,9700 | 5.663.465 |
| *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.