Mercados españoles cerrados
S&P 500
5.219,85 -2,83 (-0,05%) Nasdaq
16.381,51 +40,64 (+0,25%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0790 +0,0017 (+0,16%) Petróleo Brent
83,52 +0,73 (+0,88%) Bitcoin EUR
58.529,10 +1.636,29 (+2,88%)
BEH-Property Co.,Ltd. (600791.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 3,7500 | 3,7600 | 3,6500 | 3,6700 | 3,6700 | 18.865.600 |
| 10 may 2024 | 3,7100 | 3,9000 | 3,6300 | 3,8000 | 3,8000 | 34.239.601 |
| 09 may 2024 | 3,6400 | 3,8200 | 3,6000 | 3,6800 | 3,6800 | 30.043.600 |
| 08 may 2024 | 3,6800 | 3,7900 | 3,5600 | 3,5800 | 3,5800 | 30.521.858 |
| 07 may 2024 | 3,6000 | 3,8700 | 3,6000 | 3,8200 | 3,8200 | 55.940.651 |
| 06 may 2024 | 4,0900 | 4,4900 | 3,9000 | 3,9700 | 3,9700 | 74.936.080 |
| 30 abr 2024 | 4,0700 | 4,0800 | 4,0100 | 4,0800 | 4,0800 | 35.396.216 |
| 29 abr 2024 | 3,3300 | 3,7100 | 3,3000 | 3,7100 | 3,7100 | 15.695.600 |
| 26 abr 2024 | 3,2500 | 3,4200 | 3,2000 | 3,3700 | 3,3700 | 11.031.500 |
| 25 abr 2024 | 3,1900 | 3,3000 | 3,1800 | 3,2500 | 3,2500 | 5.165.900 |
| 24 abr 2024 | 3,1800 | 3,2400 | 3,1600 | 3,2100 | 3,2100 | 5.213.200 |
| 23 abr 2024 | 3,1000 | 3,2000 | 3,0900 | 3,1800 | 3,1800 | 5.449.800 |
| 22 abr 2024 | 3,1600 | 3,2100 | 3,0800 | 3,1000 | 3,1000 | 5.873.200 |
| 19 abr 2024 | 3,2300 | 3,2600 | 3,1500 | 3,1700 | 3,1700 | 5.175.600 |
| 18 abr 2024 | 3,2600 | 3,3000 | 3,1600 | 3,2200 | 3,2200 | 7.782.600 |
| 17 abr 2024 | 3,1000 | 3,2600 | 3,1000 | 3,2500 | 3,2500 | 9.397.500 |
| 16 abr 2024 | 3,2900 | 3,2900 | 3,0500 | 3,0700 | 3,0700 | 12.143.075 |
| 15 abr 2024 | 3,5900 | 3,6300 | 3,2800 | 3,3400 | 3,3400 | 11.031.880 |
| 12 abr 2024 | 3,6700 | 3,7200 | 3,6000 | 3,6100 | 3,6100 | 5.462.000 |
| 11 abr 2024 | 3,6500 | 3,7200 | 3,6200 | 3,6700 | 3,6700 | 5.728.520 |
| 10 abr 2024 | 3,8000 | 3,8200 | 3,6200 | 3,6500 | 3,6500 | 9.369.000 |
| 09 abr 2024 | 3,7300 | 3,8100 | 3,7200 | 3,8000 | 3,8000 | 7.057.759 |
| 08 abr 2024 | 3,8600 | 3,8600 | 3,7100 | 3,7200 | 3,7200 | 9.636.579 |
| 03 abr 2024 | 3,9100 | 3,9400 | 3,8100 | 3,8600 | 3,8600 | 10.286.000 |
| 02 abr 2024 | 3,9100 | 3,9900 | 3,8600 | 3,9200 | 3,9200 | 17.118.643 |
| 01 abr 2024 | 3,8800 | 3,9700 | 3,8300 | 3,9100 | 3,9100 | 15.376.982 |
| 29 mar 2024 | 4,0000 | 4,0800 | 3,7700 | 3,9000 | 3,9000 | 22.412.583 |
| 28 mar 2024 | 4,0400 | 4,4700 | 4,0100 | 4,1200 | 4,1200 | 42.315.842 |
| 27 mar 2024 | 4,1000 | 4,5200 | 3,8800 | 4,2600 | 4,2600 | 44.016.108 |
| 26 mar 2024 | 3,8700 | 4,3000 | 3,8300 | 4,1700 | 4,1700 | 37.077.707 |
| 25 mar 2024 | 3,9100 | 4,0700 | 3,8200 | 3,9100 | 3,9100 | 18.270.780 |
| 22 mar 2024 | 3,9200 | 4,0200 | 3,8200 | 3,9200 | 3,9200 | 15.752.900 |
| 21 mar 2024 | 3,8600 | 4,0600 | 3,8500 | 3,9400 | 3,9400 | 18.373.800 |
| 20 mar 2024 | 3,7300 | 3,8900 | 3,7100 | 3,8500 | 3,8500 | 13.683.300 |
| 19 mar 2024 | 3,7500 | 4,0100 | 3,7400 | 3,7700 | 3,7700 | 17.257.523 |
| 18 mar 2024 | 3,6500 | 3,7700 | 3,6200 | 3,7500 | 3,7500 | 14.696.394 |
| 15 mar 2024 | 3,6100 | 3,6600 | 3,5900 | 3,6400 | 3,6400 | 10.346.495 |
| 14 mar 2024 | 3,6100 | 3,6600 | 3,5600 | 3,6100 | 3,6100 | 11.011.594 |
| 13 mar 2024 | 3,7100 | 3,7300 | 3,5700 | 3,6100 | 3,6100 | 14.679.400 |
| 12 mar 2024 | 3,5800 | 3,7800 | 3,5300 | 3,7400 | 3,7400 | 22.266.842 |
| 11 mar 2024 | 3,5100 | 3,5800 | 3,4700 | 3,5800 | 3,5800 | 15.850.900 |
| 08 mar 2024 | 3,4700 | 3,5700 | 3,3900 | 3,5100 | 3,5100 | 18.276.900 |
| 07 mar 2024 | 3,4900 | 3,5900 | 3,4100 | 3,4300 | 3,4300 | 28.365.409 |
| 06 mar 2024 | 3,3100 | 3,6300 | 3,3000 | 3,5000 | 3,5000 | 35.880.280 |
| 05 mar 2024 | 3,3900 | 3,4100 | 3,2800 | 3,3000 | 3,3000 | 10.797.220 |
| 04 mar 2024 | 3,5400 | 3,5400 | 3,3300 | 3,4100 | 3,4100 | 12.860.720 |
| 01 mar 2024 | 3,5600 | 3,6100 | 3,4600 | 3,5400 | 3,5400 | 12.022.702 |
| 29 feb 2024 | 3,3700 | 3,5500 | 3,3700 | 3,5500 | 3,5500 | 15.168.798 |
| 28 feb 2024 | 3,7800 | 3,8700 | 3,4400 | 3,4400 | 3,4400 | 23.865.254 |
| 27 feb 2024 | 3,5900 | 3,7800 | 3,5400 | 3,7500 | 3,7500 | 16.481.667 |
| 26 feb 2024 | 3,5600 | 3,7200 | 3,5400 | 3,6300 | 3,6300 | 30.198.426 |
| 23 feb 2024 | 3,5900 | 3,6000 | 3,4200 | 3,5200 | 3,5200 | 21.371.821 |
| 22 feb 2024 | 3,2800 | 3,4200 | 3,2800 | 3,4200 | 3,4200 | 20.271.401 |
| 21 feb 2024 | 3,1800 | 3,4400 | 3,1400 | 3,3000 | 3,3000 | 21.359.822 |
| 20 feb 2024 | 3,1400 | 3,2200 | 3,0600 | 3,2200 | 3,2200 | 17.249.561 |
| 19 feb 2024 | 3,0300 | 3,1600 | 2,9100 | 3,1500 | 3,1500 | 25.439.326 |
| 08 feb 2024 | 2,7700 | 3,0600 | 2,7200 | 3,0500 | 3,0500 | 47.511.108 |
| 07 feb 2024 | 3,4500 | 3,4500 | 3,0200 | 3,0200 | 3,0200 | 27.199.702 |
| 06 feb 2024 | 3,2900 | 3,4600 | 3,2900 | 3,3500 | 3,3500 | 27.514.901 |
| 05 feb 2024 | 4,0000 | 4,0000 | 3,6500 | 3,6500 | 3,6500 | 9.091.900 |
| 02 feb 2024 | 4,0600 | 4,4000 | 3,8900 | 4,0600 | 4,0600 | 20.577.669 |
| 01 feb 2024 | 4,3200 | 4,3800 | 4,0200 | 4,0700 | 4,0700 | 16.455.867 |
| 31 ene 2024 | 4,7600 | 4,8700 | 4,3500 | 4,4100 | 4,4100 | 15.672.600 |
| 30 ene 2024 | 4,9500 | 5,0100 | 4,7700 | 4,7900 | 4,7900 | 15.849.900 |
| 29 ene 2024 | 5,0400 | 5,2200 | 4,9700 | 4,9700 | 4,9700 | 26.652.701 |
| 26 ene 2024 | 5,0500 | 5,1000 | 4,7000 | 5,0400 | 5,0400 | 31.402.090 |
| 25 ene 2024 | 4,4700 | 4,9000 | 4,4700 | 4,9000 | 4,9000 | 8.925.080 |
| 24 ene 2024 | 4,2500 | 4,4600 | 4,2500 | 4,4500 | 4,4500 | 10.421.200 |
| 23 ene 2024 | 4,3200 | 4,3200 | 4,1400 | 4,2500 | 4,2500 | 10.336.893 |
| 22 ene 2024 | 4,5400 | 4,6100 | 4,2800 | 4,3300 | 4,3300 | 9.420.900 |
| 19 ene 2024 | 4,6500 | 4,6700 | 4,5300 | 4,5500 | 4,5500 | 6.628.300 |
| 18 ene 2024 | 4,8100 | 4,8200 | 4,5200 | 4,6600 | 4,6600 | 9.608.948 |
| 17 ene 2024 | 4,9200 | 4,9600 | 4,8000 | 4,8000 | 4,8000 | 5.987.600 |
| 16 ene 2024 | 5,0500 | 5,0800 | 4,8500 | 4,9400 | 4,9400 | 9.187.342 |
| 15 ene 2024 | 4,8900 | 5,0500 | 4,8500 | 5,0200 | 5,0200 | 11.835.500 |
| 12 ene 2024 | 4,9700 | 5,0400 | 4,8800 | 4,9200 | 4,9200 | 8.903.200 |
| 11 ene 2024 | 4,9800 | 5,0000 | 4,8600 | 5,0000 | 5,0000 | 10.794.400 |
| 10 ene 2024 | 4,9100 | 5,0300 | 4,9000 | 4,9700 | 4,9700 | 11.601.500 |
| 09 ene 2024 | 4,9000 | 5,0100 | 4,8300 | 4,9300 | 4,9300 | 12.050.150 |
| 08 ene 2024 | 5,1000 | 5,1600 | 4,9100 | 4,9300 | 4,9300 | 18.603.240 |
| 05 ene 2024 | 4,9200 | 5,2400 | 4,9200 | 5,0400 | 5,0400 | 19.996.201 |
| 04 ene 2024 | 4,9900 | 5,0100 | 4,8700 | 4,9200 | 4,9200 | 11.525.701 |
| 03 ene 2024 | 4,8900 | 5,0900 | 4,8600 | 5,0100 | 5,0100 | 17.182.905 |
| 02 ene 2024 | 4,8800 | 4,9600 | 4,7600 | 4,9100 | 4,9100 | 17.195.650 |
| 29 dic 2023 | 4,7400 | 5,2200 | 4,7400 | 4,8600 | 4,8600 | 22.461.240 |
| 28 dic 2023 | 4,7800 | 4,8000 | 4,6200 | 4,7600 | 4,7600 | 8.968.540 |
| 27 dic 2023 | 4,7000 | 4,8500 | 4,6900 | 4,7400 | 4,7400 | 9.385.621 |
| 26 dic 2023 | 4,7800 | 4,8100 | 4,6800 | 4,7100 | 4,7100 | 10.823.150 |
| 25 dic 2023 | 4,9700 | 4,9700 | 4,7700 | 4,7900 | 4,7900 | 15.724.764 |
| 22 dic 2023 | 4,9900 | 5,1800 | 4,9600 | 5,0000 | 5,0000 | 22.545.720 |
| 21 dic 2023 | 4,8400 | 5,1400 | 4,7400 | 5,0000 | 5,0000 | 27.326.902 |
| 20 dic 2023 | 5,0200 | 5,0600 | 4,8300 | 4,8600 | 4,8600 | 26.262.221 |
| 19 dic 2023 | 5,1500 | 5,1900 | 4,9900 | 5,0700 | 5,0700 | 42.857.002 |
| 18 dic 2023 | 5,5000 | 5,7900 | 5,1600 | 5,1900 | 5,1900 | 60.480.397 |
| 15 dic 2023 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 8.422.120 |
| 14 dic 2023 | 4,8900 | 5,0900 | 4,8800 | 4,9900 | 4,9900 | 11.969.594 |
| 13 dic 2023 | 4,8700 | 4,9300 | 4,8200 | 4,8600 | 4,8600 | 6.708.000 |
| 12 dic 2023 | 4,6600 | 4,8900 | 4,6600 | 4,8900 | 4,8900 | 9.371.600 |
| 11 dic 2023 | 4,7000 | 4,7300 | 4,6200 | 4,6500 | 4,6500 | 7.608.574 |
| 08 dic 2023 | 4,9400 | 4,9700 | 4,6700 | 4,7100 | 4,7100 | 9.060.600 |
| *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.