Mercados españoles cerrados
S&P 500
5.302,49 +55,81 (+1,06%) Nasdaq
16.740,98 +229,80 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,86 +0,48 (+0,58%) Bitcoin EUR
60.354,23 +3.851,14 (+6,82%)
Shanghai Baosight Software Co.,Ltd. (600845.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 39,70 | 39,95 | 38,92 | 38,93 | 38,93 | 4.942.728 |
| 14 may 2024 | 39,80 | 40,65 | 39,75 | 39,95 | 39,95 | 6.101.663 |
| 13 may 2024 | 39,61 | 40,19 | 39,55 | 39,80 | 39,80 | 6.095.283 |
| 10 may 2024 | 40,04 | 40,27 | 39,41 | 40,00 | 40,00 | 5.518.334 |
| 09 may 2024 | 39,85 | 40,17 | 39,78 | 40,03 | 40,03 | 5.429.693 |
| 08 may 2024 | 39,98 | 40,50 | 39,81 | 40,01 | 40,01 | 6.079.627 |
| 07 may 2024 | 42,10 | 42,10 | 40,49 | 40,65 | 40,65 | 8.907.521 |
| 06 may 2024 | 41,50 | 42,46 | 41,26 | 41,91 | 41,91 | 9.664.871 |
| 30 abr 2024 | 40,41 | 41,76 | 40,31 | 41,03 | 41,03 | 11.359.547 |
| 29 abr 2024 | 40,48 | 41,00 | 39,80 | 40,41 | 40,41 | 11.864.150 |
| 26 abr 2024 | 39,60 | 40,10 | 39,60 | 39,77 | 39,77 | 7.412.513 |
| 25 abr 2024 | 39,92 | 40,01 | 39,01 | 39,80 | 39,80 | 10.435.009 |
| 24 abr 2024 | 37,55 | 40,50 | 37,55 | 40,09 | 40,09 | 21.815.231 |
| 23 abr 2024 | 36,80 | 37,35 | 36,40 | 36,90 | 36,90 | 6.017.079 |
| 22 abr 2024 | 37,35 | 37,63 | 36,56 | 37,10 | 37,10 | 7.270.770 |
| 19 abr 2024 | 38,04 | 38,21 | 37,37 | 37,50 | 37,50 | 6.527.935 |
| 18 abr 2024 | 38,15 | 38,44 | 37,76 | 38,01 | 38,01 | 6.407.619 |
| 17 abr 2024 | 37,61 | 38,30 | 37,61 | 38,27 | 38,27 | 7.934.300 |
| 16 abr 2024 | 38,00 | 38,49 | 37,57 | 37,72 | 37,72 | 8.963.739 |
| 15 abr 2024 | 37,01 | 38,45 | 36,93 | 38,12 | 38,12 | 10.978.640 |
| 12 abr 2024 | 38,01 | 38,25 | 37,04 | 37,11 | 37,11 | 10.160.127 |
| 11 abr 2024 | 38,60 | 39,06 | 38,05 | 38,05 | 38,05 | 11.595.517 |
| 10 abr 2024 | 38,78 | 39,51 | 38,30 | 38,80 | 38,80 | 16.841.010 |
| 09 abr 2024 | 36,70 | 38,75 | 36,70 | 38,67 | 38,67 | 22.114.595 |
| 08 abr 2024 | 36,00 | 37,33 | 35,70 | 36,70 | 36,70 | 17.420.217 |
| 03 abr 2024 | 35,58 | 36,53 | 35,28 | 36,12 | 36,12 | 16.225.702 |
| 02 abr 2024 | 36,97 | 37,00 | 35,34 | 35,80 | 35,80 | 27.552.827 |
| 01 abr 2024 | 38,00 | 38,20 | 36,66 | 37,20 | 37,20 | 23.967.409 |
| 29 mar 2024 | 38,21 | 38,31 | 37,21 | 37,95 | 37,95 | 6.484.762 |
| 28 mar 2024 | 37,49 | 38,70 | 36,91 | 38,47 | 38,47 | 13.565.876 |
| 27 mar 2024 | 38,45 | 38,55 | 37,59 | 37,60 | 37,60 | 9.703.601 |
| 26 mar 2024 | 38,99 | 39,39 | 38,34 | 38,55 | 38,55 | 9.513.460 |
| 25 mar 2024 | 39,48 | 39,58 | 38,70 | 38,70 | 38,70 | 11.577.025 |
| 22 mar 2024 | 40,35 | 40,46 | 39,08 | 39,50 | 39,50 | 16.220.955 |
| 21 mar 2024 | 41,58 | 41,81 | 40,50 | 40,66 | 40,66 | 14.835.672 |
| 20 mar 2024 | 41,40 | 41,78 | 41,15 | 41,56 | 41,56 | 11.132.910 |
| 19 mar 2024 | 41,07 | 41,50 | 40,82 | 41,34 | 41,34 | 12.782.239 |
| 18 mar 2024 | 42,84 | 42,84 | 40,50 | 41,67 | 41,67 | 26.605.232 |
| 15 mar 2024 | 44,30 | 44,30 | 42,18 | 42,86 | 42,86 | 16.745.773 |
| 14 mar 2024 | 43,12 | 44,75 | 43,10 | 44,30 | 44,30 | 15.805.711 |
| 13 mar 2024 | 44,00 | 44,28 | 43,04 | 43,77 | 43,77 | 12.271.092 |
| 12 mar 2024 | 43,86 | 44,12 | 43,43 | 43,65 | 43,65 | 8.614.626 |
| 11 mar 2024 | 44,00 | 44,06 | 43,01 | 43,73 | 43,73 | 10.036.395 |
| 08 mar 2024 | 44,75 | 44,98 | 43,80 | 44,15 | 44,15 | 9.709.530 |
| 07 mar 2024 | 45,90 | 46,55 | 44,41 | 44,54 | 44,54 | 9.979.465 |
| 06 mar 2024 | 46,46 | 46,55 | 45,57 | 45,69 | 45,69 | 7.763.346 |
| 05 mar 2024 | 46,42 | 47,08 | 46,00 | 46,23 | 46,23 | 7.526.131 |
| 04 mar 2024 | 47,05 | 47,50 | 46,35 | 46,71 | 46,71 | 8.287.318 |
| 01 mar 2024 | 46,89 | 47,52 | 46,11 | 47,10 | 47,10 | 9.203.252 |
| 29 feb 2024 | 45,07 | 46,80 | 45,02 | 46,80 | 46,80 | 7.996.195 |
| 28 feb 2024 | 45,57 | 46,70 | 45,13 | 45,39 | 45,39 | 11.225.726 |
| 27 feb 2024 | 43,39 | 45,56 | 43,26 | 45,38 | 45,38 | 9.093.011 |
| 26 feb 2024 | 42,96 | 44,37 | 42,66 | 43,86 | 43,86 | 8.754.159 |
| 23 feb 2024 | 43,50 | 43,84 | 42,43 | 42,93 | 42,93 | 5.346.872 |
| 22 feb 2024 | 42,79 | 43,90 | 42,52 | 43,36 | 43,36 | 6.710.310 |
| 21 feb 2024 | 42,10 | 42,92 | 41,75 | 42,20 | 42,20 | 6.103.351 |
| 20 feb 2024 | 43,33 | 43,35 | 41,80 | 42,73 | 42,73 | 6.689.120 |
| 19 feb 2024 | 43,49 | 43,75 | 42,80 | 43,70 | 43,70 | 6.973.749 |
| 08 feb 2024 | 43,09 | 43,75 | 42,11 | 42,62 | 42,62 | 8.169.522 |
| 07 feb 2024 | 43,25 | 43,88 | 42,44 | 43,18 | 43,18 | 7.270.291 |
| 06 feb 2024 | 40,10 | 43,19 | 39,81 | 43,12 | 43,12 | 8.636.233 |
| 05 feb 2024 | 39,87 | 40,73 | 38,37 | 39,80 | 39,80 | 9.197.508 |
| 02 feb 2024 | 41,16 | 41,55 | 37,70 | 39,75 | 39,75 | 7.949.059 |
| 01 feb 2024 | 40,90 | 41,51 | 39,70 | 41,00 | 41,00 | 6.472.572 |
| 31 ene 2024 | 42,05 | 42,42 | 41,00 | 41,00 | 41,00 | 5.939.846 |
| 30 ene 2024 | 43,13 | 43,50 | 42,25 | 42,27 | 42,27 | 3.775.659 |
| 29 ene 2024 | 44,51 | 44,99 | 43,11 | 43,20 | 43,20 | 5.776.644 |
| 26 ene 2024 | 44,39 | 45,10 | 44,30 | 44,69 | 44,69 | 4.157.065 |
| 25 ene 2024 | 43,32 | 44,80 | 42,88 | 44,60 | 44,60 | 5.369.867 |
| 24 ene 2024 | 43,10 | 43,50 | 42,50 | 43,32 | 43,32 | 4.294.982 |
| 23 ene 2024 | 42,65 | 43,20 | 42,26 | 43,00 | 43,00 | 4.725.967 |
| 22 ene 2024 | 43,42 | 43,91 | 42,26 | 42,70 | 42,70 | 4.917.213 |
| 19 ene 2024 | 43,40 | 43,98 | 43,21 | 43,63 | 43,63 | 4.676.294 |
| 18 ene 2024 | 42,29 | 43,80 | 42,10 | 43,56 | 43,56 | 6.506.986 |
| 17 ene 2024 | 44,72 | 44,77 | 42,96 | 42,96 | 42,96 | 6.095.257 |
| 16 ene 2024 | 44,24 | 44,31 | 42,89 | 43,42 | 43,42 | 8.002.019 |
| 15 ene 2024 | 44,47 | 44,64 | 43,97 | 44,25 | 44,25 | 5.145.226 |
| 12 ene 2024 | 44,97 | 45,20 | 44,06 | 44,48 | 44,48 | 6.440.603 |
| 11 ene 2024 | 45,00 | 45,34 | 44,85 | 45,10 | 45,10 | 4.359.025 |
| 10 ene 2024 | 45,07 | 45,51 | 44,83 | 45,16 | 45,16 | 3.654.580 |
| 09 ene 2024 | 45,80 | 46,23 | 44,95 | 45,38 | 45,38 | 5.352.520 |
| 08 ene 2024 | 46,64 | 46,65 | 45,45 | 45,86 | 45,86 | 5.688.954 |
| 05 ene 2024 | 46,87 | 47,16 | 46,30 | 46,64 | 46,64 | 4.046.849 |
| 04 ene 2024 | 46,87 | 47,19 | 46,50 | 46,80 | 46,80 | 3.316.693 |
| 03 ene 2024 | 47,55 | 47,97 | 46,41 | 46,80 | 46,80 | 6.144.771 |
| 02 ene 2024 | 48,60 | 48,75 | 47,54 | 47,54 | 47,54 | 4.566.721 |
| 29 dic 2023 | 48,45 | 49,33 | 48,17 | 48,80 | 48,80 | 6.473.935 |
| 28 dic 2023 | 48,05 | 49,20 | 47,62 | 48,44 | 48,44 | 6.062.555 |
| 27 dic 2023 | 47,29 | 48,20 | 47,10 | 48,04 | 48,04 | 5.395.343 |
| 26 dic 2023 | 47,16 | 47,28 | 46,24 | 47,25 | 47,25 | 3.972.566 |
| 25 dic 2023 | 46,86 | 47,46 | 46,74 | 46,83 | 46,83 | 3.966.178 |
| 22 dic 2023 | 47,04 | 47,25 | 46,65 | 46,80 | 46,80 | 4.382.323 |
| 21 dic 2023 | 46,60 | 47,46 | 46,36 | 47,04 | 47,04 | 4.101.908 |
| 20 dic 2023 | 47,70 | 47,90 | 46,64 | 46,84 | 46,84 | 4.080.748 |
| 19 dic 2023 | 47,18 | 47,68 | 46,92 | 47,44 | 47,44 | 3.421.301 |
| 18 dic 2023 | 46,81 | 48,09 | 46,60 | 47,06 | 47,06 | 5.837.129 |
| 15 dic 2023 | 47,65 | 47,92 | 46,59 | 46,81 | 46,81 | 6.209.389 |
| 14 dic 2023 | 47,86 | 47,98 | 47,21 | 47,66 | 47,66 | 3.519.029 |
| 13 dic 2023 | 48,11 | 48,30 | 47,55 | 47,62 | 47,62 | 3.956.472 |
| 12 dic 2023 | 47,92 | 48,36 | 47,41 | 48,11 | 48,11 | 5.169.478 |
| *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.