Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.003,19 +880,35 (+1,63%)
Zhonglu.Co.,Ltd (600818.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 24,95 | 25,38 | 23,60 | 24,40 | 24,40 | 19.909.050 |
| 29 abr 2024 | 23,50 | 25,00 | 23,10 | 24,95 | 24,95 | 22.058.842 |
| 26 abr 2024 | 24,00 | 24,09 | 23,50 | 23,75 | 23,75 | 14.697.343 |
| 25 abr 2024 | 24,00 | 24,18 | 23,30 | 23,77 | 23,77 | 10.660.362 |
| 24 abr 2024 | 23,70 | 24,24 | 22,51 | 24,09 | 24,09 | 15.680.179 |
| 23 abr 2024 | 23,80 | 24,80 | 23,61 | 23,83 | 23,83 | 17.327.635 |
| 22 abr 2024 | 23,52 | 23,90 | 23,18 | 23,48 | 23,48 | 9.033.755 |
| 19 abr 2024 | 23,45 | 24,02 | 23,10 | 23,46 | 23,46 | 14.198.634 |
| 18 abr 2024 | 22,50 | 24,60 | 22,45 | 23,55 | 23,55 | 19.995.530 |
| 17 abr 2024 | 22,01 | 23,07 | 21,58 | 22,60 | 22,60 | 13.536.234 |
| 16 abr 2024 | 22,56 | 22,73 | 20,72 | 22,00 | 22,00 | 16.883.760 |
| 15 abr 2024 | 23,88 | 24,09 | 21,60 | 22,68 | 22,68 | 18.230.295 |
| 12 abr 2024 | 21,90 | 24,11 | 21,83 | 23,75 | 23,75 | 21.047.465 |
| 11 abr 2024 | 21,00 | 22,65 | 21,00 | 22,01 | 22,01 | 14.327.455 |
| 10 abr 2024 | 23,37 | 23,76 | 21,36 | 21,36 | 21,36 | 26.651.489 |
| 09 abr 2024 | 23,10 | 24,50 | 23,10 | 23,73 | 23,73 | 18.133.746 |
| 08 abr 2024 | 23,48 | 25,04 | 23,23 | 23,41 | 23,41 | 24.823.903 |
| 03 abr 2024 | 22,25 | 24,09 | 22,00 | 23,88 | 23,88 | 36.806.569 |
| 02 abr 2024 | 21,88 | 22,09 | 21,12 | 21,90 | 21,90 | 12.285.709 |
| 01 abr 2024 | 21,80 | 22,33 | 21,62 | 21,77 | 21,77 | 11.202.781 |
| 29 mar 2024 | 22,20 | 22,33 | 21,40 | 21,99 | 21,99 | 9.122.187 |
| 28 mar 2024 | 20,51 | 22,20 | 20,06 | 21,98 | 21,98 | 20.116.677 |
| 27 mar 2024 | 20,91 | 21,25 | 20,12 | 20,31 | 20,31 | 17.612.562 |
| 26 mar 2024 | 20,01 | 21,33 | 19,13 | 20,70 | 20,70 | 23.494.133 |
| 25 mar 2024 | 21,19 | 21,77 | 20,00 | 20,01 | 20,01 | 16.523.341 |
| 22 mar 2024 | 21,61 | 22,02 | 20,88 | 21,37 | 21,37 | 22.395.008 |
| 21 mar 2024 | 22,37 | 22,60 | 21,30 | 21,82 | 21,82 | 28.466.970 |
| 20 mar 2024 | 22,99 | 23,71 | 21,08 | 22,49 | 22,49 | 37.555.331 |
| 19 mar 2024 | 20,77 | 22,62 | 20,51 | 22,62 | 22,62 | 36.751.638 |
| 18 mar 2024 | 19,18 | 20,68 | 19,18 | 20,56 | 20,56 | 31.280.535 |
| 15 mar 2024 | 19,29 | 20,07 | 18,64 | 18,90 | 18,90 | 31.013.751 |
| 14 mar 2024 | 18,00 | 20,24 | 17,22 | 19,68 | 19,68 | 50.465.124 |
| 13 mar 2024 | 18,39 | 19,00 | 17,57 | 18,40 | 18,40 | 39.033.684 |
| 12 mar 2024 | 22,00 | 22,70 | 18,58 | 18,76 | 18,76 | 58.716.560 |
| 11 mar 2024 | 19,50 | 20,64 | 18,70 | 20,64 | 20,64 | 19.842.274 |
| 08 mar 2024 | 16,99 | 18,76 | 16,64 | 18,76 | 18,76 | 24.428.281 |
| 07 mar 2024 | 15,98 | 17,20 | 15,38 | 17,05 | 17,05 | 22.706.207 |
| 06 mar 2024 | 15,20 | 17,30 | 15,20 | 15,90 | 15,90 | 21.219.476 |
| 05 mar 2024 | 14,54 | 15,82 | 14,23 | 15,81 | 15,81 | 21.147.575 |
| 04 mar 2024 | 13,50 | 14,38 | 13,50 | 14,38 | 14,38 | 18.024.882 |
| 01 mar 2024 | 13,10 | 13,22 | 12,62 | 13,07 | 13,07 | 13.751.959 |
| 29 feb 2024 | 12,61 | 12,98 | 12,09 | 12,98 | 12,98 | 19.396.137 |
| 28 feb 2024 | 11,98 | 13,10 | 11,98 | 12,80 | 12,80 | 22.403.281 |
| 27 feb 2024 | 11,60 | 12,00 | 11,35 | 11,91 | 11,91 | 9.454.200 |
| 26 feb 2024 | 11,10 | 11,80 | 10,70 | 11,53 | 11,53 | 11.583.203 |
| 23 feb 2024 | 10,00 | 10,84 | 9,81 | 10,84 | 10,84 | 10.549.855 |
| 22 feb 2024 | 9,68 | 9,99 | 9,64 | 9,85 | 9,85 | 5.668.937 |
| 21 feb 2024 | 9,49 | 9,91 | 9,17 | 9,62 | 9,62 | 7.136.797 |
| 20 feb 2024 | 9,49 | 9,54 | 9,01 | 9,52 | 9,52 | 11.078.812 |
| 19 feb 2024 | 8,50 | 9,11 | 8,50 | 9,11 | 9,11 | 12.132.259 |
| 08 feb 2024 | 7,88 | 8,28 | 7,56 | 8,28 | 8,28 | 10.972.463 |
| 07 feb 2024 | 7,90 | 7,99 | 7,45 | 7,53 | 7,53 | 9.246.455 |
| 06 feb 2024 | 7,61 | 8,18 | 7,50 | 7,77 | 7,77 | 14.606.261 |
| 05 feb 2024 | 9,25 | 9,25 | 8,33 | 8,33 | 8,33 | 6.901.871 |
| 02 feb 2024 | 9,91 | 10,23 | 8,88 | 9,26 | 9,26 | 8.726.033 |
| 01 feb 2024 | 10,01 | 10,14 | 9,60 | 9,79 | 9,79 | 7.765.300 |
| 31 ene 2024 | 11,16 | 11,19 | 10,10 | 10,10 | 10,10 | 8.953.401 |
| 30 ene 2024 | 11,72 | 11,78 | 11,14 | 11,22 | 11,22 | 9.860.269 |
| 29 ene 2024 | 12,17 | 12,77 | 11,72 | 11,88 | 11,88 | 13.453.182 |
| 26 ene 2024 | 12,42 | 12,65 | 12,13 | 12,22 | 12,22 | 15.393.600 |
| 25 ene 2024 | 11,28 | 12,32 | 11,21 | 12,32 | 12,32 | 14.323.470 |
| 24 ene 2024 | 10,60 | 11,58 | 10,60 | 11,20 | 11,20 | 12.338.800 |
| 23 ene 2024 | 9,95 | 10,82 | 9,37 | 10,53 | 10,53 | 10.845.924 |
| 22 ene 2024 | 11,30 | 11,30 | 10,17 | 10,17 | 10,17 | 9.929.961 |
| 19 ene 2024 | 11,35 | 11,58 | 11,25 | 11,30 | 11,30 | 2.981.700 |
| 18 ene 2024 | 11,39 | 11,47 | 10,99 | 11,42 | 11,42 | 5.588.500 |
| 17 ene 2024 | 12,00 | 12,00 | 11,45 | 11,49 | 11,49 | 5.254.725 |
| 16 ene 2024 | 12,10 | 12,14 | 11,75 | 11,98 | 11,98 | 5.020.425 |
| 15 ene 2024 | 12,13 | 12,65 | 12,00 | 12,11 | 12,11 | 4.558.800 |
| 12 ene 2024 | 12,45 | 12,76 | 12,10 | 12,13 | 12,13 | 6.521.600 |
| 11 ene 2024 | 11,95 | 12,50 | 11,90 | 12,43 | 12,43 | 7.263.422 |
| 10 ene 2024 | 12,09 | 12,14 | 11,83 | 11,88 | 11,88 | 4.892.831 |
| 09 ene 2024 | 12,33 | 12,48 | 12,00 | 12,10 | 12,10 | 10.518.399 |
| 08 ene 2024 | 11,98 | 12,96 | 11,81 | 12,31 | 12,31 | 17.372.241 |
| 05 ene 2024 | 11,86 | 12,04 | 11,67 | 11,78 | 11,78 | 3.644.100 |
| 04 ene 2024 | 12,02 | 12,06 | 11,78 | 11,85 | 11,85 | 3.046.600 |
| 03 ene 2024 | 12,09 | 12,11 | 11,86 | 12,00 | 12,00 | 4.098.000 |
| 02 ene 2024 | 11,99 | 12,35 | 11,99 | 12,10 | 12,10 | 4.047.800 |
| 29 dic 2023 | 11,75 | 12,15 | 11,73 | 11,99 | 11,99 | 4.606.100 |
| 28 dic 2023 | 11,42 | 11,87 | 11,22 | 11,79 | 11,79 | 6.082.544 |
| 27 dic 2023 | 11,54 | 12,10 | 11,45 | 11,58 | 11,58 | 7.744.896 |
| 26 dic 2023 | 11,39 | 11,65 | 11,17 | 11,41 | 11,41 | 7.850.886 |
| 25 dic 2023 | 12,61 | 12,75 | 11,45 | 11,45 | 11,45 | 12.802.943 |
| 22 dic 2023 | 13,38 | 13,40 | 12,56 | 12,72 | 12,72 | 10.780.997 |
| 21 dic 2023 | 13,26 | 13,49 | 12,88 | 13,45 | 13,45 | 10.141.500 |
| 20 dic 2023 | 13,98 | 13,98 | 13,28 | 13,33 | 13,33 | 9.748.901 |
| 19 dic 2023 | 14,36 | 14,57 | 13,84 | 13,99 | 13,99 | 9.944.032 |
| 18 dic 2023 | 14,26 | 14,80 | 14,13 | 14,36 | 14,36 | 17.171.242 |
| 15 dic 2023 | 14,48 | 14,79 | 14,09 | 14,24 | 14,24 | 22.247.027 |
| 14 dic 2023 | 13,00 | 14,26 | 13,00 | 14,26 | 14,26 | 11.645.409 |
| 13 dic 2023 | 13,08 | 13,13 | 12,93 | 12,96 | 12,96 | 1.944.000 |
| 12 dic 2023 | 13,16 | 13,27 | 12,99 | 13,10 | 13,10 | 2.414.227 |
| 11 dic 2023 | 12,77 | 13,28 | 12,63 | 13,14 | 13,14 | 5.675.901 |
| 08 dic 2023 | 13,16 | 13,17 | 12,73 | 12,83 | 12,83 | 4.054.000 |
| 07 dic 2023 | 13,22 | 13,34 | 13,02 | 13,18 | 13,18 | 3.515.300 |
| 06 dic 2023 | 13,23 | 13,46 | 13,18 | 13,22 | 13,22 | 3.256.700 |
| 05 dic 2023 | 13,63 | 13,67 | 13,20 | 13,23 | 13,23 | 3.334.700 |
| 04 dic 2023 | 13,63 | 13,94 | 13,62 | 13,66 | 13,66 | 5.289.588 |
| 01 dic 2023 | 13,11 | 13,89 | 13,11 | 13,66 | 13,66 | 7.219.397 |
| 30 nov 2023 | 13,42 | 13,42 | 12,95 | 13,09 | 13,09 | 5.239.900 |
| *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.