Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.336,97 +358,98 (+0,63%)
Orient Group Incorporation (600811.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,6700 | 0,7000 | 0,6600 | 0,6600 | 0,6600 | 303.059.526 |
| 27 jun 2024 | 0,7300 | 0,7600 | 0,7300 | 0,7300 | 0,7300 | 252.025.211 |
| 26 jun 2024 | 0,7300 | 0,8800 | 0,7300 | 0,8100 | 0,8100 | 517.088.152 |
| 25 jun 2024 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 13.587.200 |
| 24 jun 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 18.172.600 |
| 21 jun 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 220.986.458 |
| 20 jun 2024 | 1,1400 | 1,2200 | 1,1000 | 1,1100 | 1,1100 | 293.064.373 |
| 19 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 26.932.000 |
| 18 jun 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 25.206.440 |
| 17 jun 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 22.452.341 |
| 14 jun 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 30.206.868 |
| 13 jun 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 33.598.753 |
| 12 jun 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 31.680.306 |
| 11 jun 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 31.126.663 |
| 07 jun 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 38.521.466 |
| 06 jun 2024 | 1,4300 | 1,4400 | 1,3000 | 1,3300 | 1,3300 | 98.394.528 |
| 05 jun 2024 | 1,4400 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 41.780.119 |
| 04 jun 2024 | 1,4300 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 38.253.688 |
| 03 jun 2024 | 1,4900 | 1,5100 | 1,4100 | 1,4400 | 1,4400 | 83.878.368 |
| 31 may 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 35.932.694 |
| 30 may 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 40.027.962 |
| 29 may 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 33.589.829 |
| 28 may 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | 39.439.663 |
| 27 may 2024 | 1,6200 | 1,6400 | 1,5700 | 1,6100 | 1,6100 | 54.831.828 |
| 24 may 2024 | 1,6200 | 1,6400 | 1,6100 | 1,6200 | 1,6200 | 46.440.779 |
| 23 may 2024 | 1,6800 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 76.237.080 |
| 22 may 2024 | 1,6900 | 1,7200 | 1,6700 | 1,6900 | 1,6900 | 61.118.070 |
| 21 may 2024 | 1,7000 | 1,7200 | 1,6700 | 1,6900 | 1,6900 | 69.541.128 |
| 20 may 2024 | 1,7500 | 1,7900 | 1,7000 | 1,7200 | 1,7200 | 129.130.292 |
| 17 may 2024 | 1,8400 | 1,8800 | 1,7200 | 1,7900 | 1,7900 | 168.020.731 |
| 16 may 2024 | 1,7600 | 1,9400 | 1,7500 | 1,8700 | 1,8700 | 211.517.801 |
| 15 may 2024 | 1,6500 | 1,8600 | 1,6200 | 1,8000 | 1,8000 | 182.412.048 |
| 14 may 2024 | 1,5900 | 1,7300 | 1,5600 | 1,6900 | 1,6900 | 159.627.673 |
| 13 may 2024 | 1,6300 | 1,7100 | 1,5800 | 1,5900 | 1,5900 | 170.977.246 |
| 10 may 2024 | 1,5000 | 1,6500 | 1,4900 | 1,6500 | 1,6500 | 118.892.894 |
| 09 may 2024 | 1,4600 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 29.466.261 |
| 08 may 2024 | 1,5100 | 1,5200 | 1,4600 | 1,4700 | 1,4700 | 33.086.419 |
| 07 may 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 40.151.821 |
| 06 may 2024 | 1,4900 | 1,5700 | 1,4900 | 1,5200 | 1,5200 | 59.575.203 |
| 30 abr 2024 | 1,4700 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 79.395.013 |
| 29 abr 2024 | 1,3400 | 1,4300 | 1,3200 | 1,4300 | 1,4300 | 56.741.867 |
| 26 abr 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 36.418.350 |
| 25 abr 2024 | 1,3000 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 39.630.040 |
| 24 abr 2024 | 1,3100 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 36.124.108 |
| 23 abr 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 36.331.107 |
| 22 abr 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 31.396.930 |
| 19 abr 2024 | 1,3800 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 29.632.984 |
| 18 abr 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 30.034.591 |
| 17 abr 2024 | 1,3700 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 34.418.569 |
| 16 abr 2024 | 1,4500 | 1,4500 | 1,3600 | 1,3700 | 1,3700 | 55.044.403 |
| 15 abr 2024 | 1,5000 | 1,5100 | 1,4000 | 1,4600 | 1,4600 | 50.269.972 |
| 12 abr 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 31.903.076 |
| 11 abr 2024 | 1,5700 | 1,5900 | 1,5600 | 1,5700 | 1,5700 | 19.492.053 |
| 10 abr 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5800 | 1,5800 | 23.494.028 |
| 09 abr 2024 | 1,5900 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 23.465.405 |
| 08 abr 2024 | 1,6200 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | 25.425.262 |
| 03 abr 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 22.500.524 |
| 02 abr 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6300 | 1,6300 | 28.442.832 |
| 01 abr 2024 | 1,6000 | 1,6300 | 1,5900 | 1,6200 | 1,6200 | 26.918.116 |
| 29 mar 2024 | 1,5800 | 1,6000 | 1,5700 | 1,5800 | 1,5800 | 11.272.757 |
| 28 mar 2024 | 1,5600 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 23.492.244 |
| 27 mar 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 23.891.707 |
| 26 mar 2024 | 1,6200 | 1,6500 | 1,5900 | 1,6100 | 1,6100 | 27.036.330 |
| 25 mar 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 19.230.971 |
| 22 mar 2024 | 1,6900 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 23.479.425 |
| 21 mar 2024 | 1,6800 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 23.497.315 |
| 20 mar 2024 | 1,6600 | 1,7000 | 1,6500 | 1,6900 | 1,6900 | 30.557.705 |
| 19 mar 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 23.947.408 |
| 18 mar 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 25.959.631 |
| 15 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 28.477.900 |
| 14 mar 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 24.055.458 |
| 13 mar 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6300 | 1,6300 | 26.327.795 |
| 12 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 35.349.986 |
| 11 mar 2024 | 1,5900 | 1,6200 | 1,5800 | 1,6200 | 1,6200 | 24.076.770 |
| 08 mar 2024 | 1,6000 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 23.768.398 |
| 07 mar 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 25.399.629 |
| 06 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6200 | 1,6200 | 26.080.051 |
| 05 mar 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6200 | 1,6200 | 33.492.305 |
| 04 mar 2024 | 1,6900 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 27.613.347 |
| 01 mar 2024 | 1,7000 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 29.328.437 |
| 29 feb 2024 | 1,6600 | 1,7100 | 1,6400 | 1,7000 | 1,7000 | 38.154.308 |
| 28 feb 2024 | 1,7400 | 1,7900 | 1,6700 | 1,6800 | 1,6800 | 73.906.743 |
| 27 feb 2024 | 1,6800 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 28.781.700 |
| 26 feb 2024 | 1,6700 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 40.379.842 |
| 23 feb 2024 | 1,6400 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 45.174.721 |
| 22 feb 2024 | 1,6200 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 30.886.923 |
| 21 feb 2024 | 1,5800 | 1,6700 | 1,5800 | 1,6200 | 1,6200 | 48.818.514 |
| 20 feb 2024 | 1,5900 | 1,6100 | 1,5600 | 1,6000 | 1,6000 | 34.702.485 |
| 19 feb 2024 | 1,6100 | 1,6400 | 1,5800 | 1,6000 | 1,6000 | 50.656.336 |
| 08 feb 2024 | 1,5100 | 1,6500 | 1,5100 | 1,6100 | 1,6100 | 63.653.312 |
| 07 feb 2024 | 1,4900 | 1,5200 | 1,4600 | 1,5100 | 1,5100 | 53.931.678 |
| 06 feb 2024 | 1,4300 | 1,5300 | 1,3800 | 1,4900 | 1,4900 | 57.476.263 |
| 05 feb 2024 | 1,5800 | 1,5800 | 1,4400 | 1,4600 | 1,4600 | 72.062.576 |
| 02 feb 2024 | 1,6600 | 1,6900 | 1,5400 | 1,6000 | 1,6000 | 55.527.689 |
| 01 feb 2024 | 1,7100 | 1,7200 | 1,6500 | 1,6600 | 1,6600 | 44.456.468 |
| 31 ene 2024 | 1,7900 | 1,7900 | 1,7200 | 1,7200 | 1,7200 | 54.775.236 |
| 30 ene 2024 | 1,8400 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 30.997.834 |
| 29 ene 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8400 | 1,8400 | 31.247.846 |
| 26 ene 2024 | 1,8600 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 38.258.940 |
| 25 ene 2024 | 1,8200 | 1,8600 | 1,8100 | 1,8600 | 1,8600 | 31.406.055 |
| *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.