Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.630,59 +1.696,38 (+2,83%)
Longjian Road&Bridge Co.,Ltd (600853.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3,9200 | 3,9400 | 3,8000 | 3,8800 | 3,8800 | 49.132.117 |
| 16 may 2024 | 3,8300 | 4,0300 | 3,8200 | 3,9500 | 3,9500 | 39.339.584 |
| 15 may 2024 | 4,0500 | 4,0500 | 3,6600 | 3,9100 | 3,9100 | 47.281.952 |
| 14 may 2024 | 3,9900 | 4,0600 | 3,9800 | 4,0400 | 4,0400 | 22.522.299 |
| 13 may 2024 | 4,0300 | 4,0400 | 3,9500 | 4,0000 | 4,0000 | 16.686.661 |
| 10 may 2024 | 4,0100 | 4,0700 | 3,9800 | 4,0700 | 4,0700 | 24.561.813 |
| 09 may 2024 | 4,0200 | 4,0900 | 4,0000 | 4,0300 | 4,0300 | 25.020.404 |
| 08 may 2024 | 4,1200 | 4,1500 | 4,0000 | 4,0200 | 4,0200 | 29.589.171 |
| 07 may 2024 | 4,1100 | 4,1200 | 4,0000 | 4,0900 | 4,0900 | 26.403.954 |
| 06 may 2024 | 4,0000 | 4,2300 | 4,0000 | 4,1100 | 4,1100 | 62.359.477 |
| 30 abr 2024 | 3,8800 | 3,9900 | 3,8700 | 3,9500 | 3,9500 | 29.734.468 |
| 29 abr 2024 | 3,7900 | 3,9900 | 3,7600 | 3,8900 | 3,8900 | 32.307.536 |
| 26 abr 2024 | 3,7600 | 3,8200 | 3,7300 | 3,7900 | 3,7900 | 13.451.586 |
| 25 abr 2024 | 3,6300 | 3,7400 | 3,6300 | 3,7200 | 3,7200 | 12.106.680 |
| 24 abr 2024 | 3,5900 | 3,6800 | 3,5700 | 3,6600 | 3,6600 | 10.444.180 |
| 23 abr 2024 | 3,5000 | 3,6500 | 3,4900 | 3,6000 | 3,6000 | 13.770.108 |
| 22 abr 2024 | 3,5800 | 3,6200 | 3,5000 | 3,5000 | 3,5000 | 10.357.484 |
| 19 abr 2024 | 3,5800 | 3,6200 | 3,5500 | 3,5700 | 3,5700 | 8.333.776 |
| 18 abr 2024 | 3,6500 | 3,6700 | 3,5800 | 3,5900 | 3,5900 | 10.941.560 |
| 17 abr 2024 | 3,4700 | 3,6600 | 3,4600 | 3,6600 | 3,6600 | 15.525.849 |
| 16 abr 2024 | 3,6600 | 3,6600 | 3,4200 | 3,4300 | 3,4300 | 20.339.416 |
| 15 abr 2024 | 3,7100 | 3,7900 | 3,6000 | 3,6800 | 3,6800 | 17.067.793 |
| 12 abr 2024 | 3,8300 | 3,8300 | 3,7100 | 3,7300 | 3,7300 | 12.617.389 |
| 11 abr 2024 | 3,8000 | 3,8500 | 3,7600 | 3,8100 | 3,8100 | 11.978.076 |
| 10 abr 2024 | 3,9100 | 3,9200 | 3,7800 | 3,8100 | 3,8100 | 16.537.737 |
| 09 abr 2024 | 3,9000 | 3,9700 | 3,8600 | 3,9300 | 3,9300 | 15.978.376 |
| 08 abr 2024 | 3,9100 | 3,9700 | 3,8300 | 3,9100 | 3,9100 | 24.658.538 |
| 03 abr 2024 | 3,9200 | 3,9300 | 3,8300 | 3,8800 | 3,8800 | 13.340.690 |
| 02 abr 2024 | 3,9200 | 3,9700 | 3,9000 | 3,9300 | 3,9300 | 16.625.176 |
| 01 abr 2024 | 3,7800 | 3,9500 | 3,7700 | 3,9300 | 3,9300 | 27.404.568 |
| 29 mar 2024 | 3,7000 | 3,8700 | 3,6900 | 3,7700 | 3,7700 | 14.304.682 |
| 28 mar 2024 | 3,6600 | 3,7500 | 3,6500 | 3,7100 | 3,7100 | 13.398.264 |
| 27 mar 2024 | 3,8100 | 3,8100 | 3,6600 | 3,6600 | 3,6600 | 17.214.168 |
| 26 mar 2024 | 3,8800 | 3,9100 | 3,7400 | 3,8200 | 3,8200 | 23.242.073 |
| 25 mar 2024 | 3,8900 | 4,0500 | 3,8700 | 3,8800 | 3,8800 | 34.479.553 |
| 22 mar 2024 | 3,8600 | 3,9700 | 3,8200 | 3,9100 | 3,9100 | 34.532.444 |
| 21 mar 2024 | 3,8900 | 3,9000 | 3,8300 | 3,8700 | 3,8700 | 12.672.821 |
| 20 mar 2024 | 3,8600 | 3,9100 | 3,8400 | 3,8800 | 3,8800 | 15.983.884 |
| 19 mar 2024 | 3,8800 | 3,9000 | 3,8300 | 3,8400 | 3,8400 | 14.992.738 |
| 18 mar 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8900 | 3,8900 | 18.462.220 |
| 15 mar 2024 | 3,8100 | 3,8600 | 3,7500 | 3,8600 | 3,8600 | 18.848.023 |
| 14 mar 2024 | 3,8100 | 3,8800 | 3,8000 | 3,8200 | 3,8200 | 20.515.428 |
| 13 mar 2024 | 3,8600 | 3,8800 | 3,8100 | 3,8300 | 3,8300 | 16.927.060 |
| 12 mar 2024 | 3,8200 | 3,8900 | 3,7500 | 3,8800 | 3,8800 | 30.683.289 |
| 11 mar 2024 | 3,6700 | 3,8200 | 3,6500 | 3,8200 | 3,8200 | 27.833.218 |
| 08 mar 2024 | 3,6600 | 3,7000 | 3,6200 | 3,6800 | 3,6800 | 14.184.245 |
| 07 mar 2024 | 3,7100 | 3,7400 | 3,6600 | 3,6600 | 3,6600 | 19.232.116 |
| 06 mar 2024 | 3,7300 | 3,7500 | 3,6800 | 3,7100 | 3,7100 | 17.925.332 |
| 05 mar 2024 | 3,7300 | 3,8500 | 3,6800 | 3,7800 | 3,7800 | 27.445.793 |
| 04 mar 2024 | 3,8200 | 3,8400 | 3,7300 | 3,7700 | 3,7700 | 26.006.010 |
| 01 mar 2024 | 3,6900 | 3,9300 | 3,6900 | 3,8500 | 3,8500 | 50.929.892 |
| 29 feb 2024 | 3,5600 | 3,7000 | 3,5300 | 3,7000 | 3,7000 | 22.606.474 |
| 28 feb 2024 | 3,8100 | 3,8800 | 3,5800 | 3,6000 | 3,6000 | 33.704.991 |
| 27 feb 2024 | 3,7100 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 19.781.072 |
| 26 feb 2024 | 3,7600 | 3,8000 | 3,7100 | 3,7400 | 3,7400 | 22.567.963 |
| 23 feb 2024 | 3,7200 | 3,7700 | 3,6900 | 3,7700 | 3,7700 | 20.729.120 |
| 22 feb 2024 | 3,6600 | 3,7300 | 3,6200 | 3,7200 | 3,7200 | 22.151.918 |
| 21 feb 2024 | 3,5500 | 3,9600 | 3,5300 | 3,6800 | 3,6800 | 35.319.310 |
| 20 feb 2024 | 3,5600 | 3,6400 | 3,4600 | 3,6100 | 3,6100 | 18.886.860 |
| 19 feb 2024 | 3,5300 | 3,6300 | 3,5100 | 3,5700 | 3,5700 | 19.139.856 |
| 08 feb 2024 | 3,3300 | 3,5000 | 3,3100 | 3,4900 | 3,4900 | 20.262.565 |
| 07 feb 2024 | 3,2600 | 3,3700 | 3,2100 | 3,2600 | 3,2600 | 19.019.360 |
| 06 feb 2024 | 3,1000 | 3,4000 | 2,9100 | 3,2900 | 3,2900 | 26.215.408 |
| 05 feb 2024 | 3,4800 | 3,4800 | 3,1700 | 3,1700 | 3,1700 | 25.203.456 |
| 02 feb 2024 | 3,6700 | 3,7600 | 3,3700 | 3,5100 | 3,5100 | 26.510.648 |
| 01 feb 2024 | 3,7600 | 3,7700 | 3,6200 | 3,6800 | 3,6800 | 21.549.896 |
| 31 ene 2024 | 3,9300 | 3,9700 | 3,7600 | 3,7800 | 3,7800 | 22.687.593 |
| 30 ene 2024 | 4,0300 | 4,0800 | 3,9400 | 3,9500 | 3,9500 | 17.434.917 |
| 29 ene 2024 | 4,1500 | 4,1900 | 4,0700 | 4,0800 | 4,0800 | 24.299.041 |
| 26 ene 2024 | 4,1500 | 4,3400 | 4,1100 | 4,1800 | 4,1800 | 33.029.036 |
| 25 ene 2024 | 4,0000 | 4,1400 | 3,9800 | 4,1400 | 4,1400 | 29.276.210 |
| 24 ene 2024 | 3,9700 | 4,0300 | 3,8600 | 4,0200 | 4,0200 | 26.037.965 |
| 23 ene 2024 | 3,9800 | 4,0200 | 3,7200 | 3,9600 | 3,9600 | 26.781.555 |
| 22 ene 2024 | 4,2200 | 4,2500 | 3,9200 | 4,0000 | 4,0000 | 34.195.962 |
| 19 ene 2024 | 4,2400 | 4,2500 | 4,1800 | 4,2100 | 4,2100 | 32.103.204 |
| 18 ene 2024 | 4,3000 | 4,3500 | 4,1800 | 4,2900 | 4,2900 | 64.427.744 |
| 17 ene 2024 | 4,2400 | 4,6100 | 4,2300 | 4,4200 | 4,4200 | 84.670.592 |
| 16 ene 2024 | 4,4000 | 4,4400 | 4,2100 | 4,2600 | 4,2600 | 53.615.728 |
| 15 ene 2024 | 4,4200 | 4,5200 | 4,3100 | 4,4400 | 4,4400 | 44.697.919 |
| 12 ene 2024 | 4,4600 | 4,5800 | 4,4200 | 4,4200 | 4,4200 | 55.520.044 |
| 11 ene 2024 | 4,3800 | 4,6000 | 4,3700 | 4,4700 | 4,4700 | 68.859.586 |
| 10 ene 2024 | 4,6900 | 4,8400 | 4,5000 | 4,5100 | 4,5100 | 97.323.445 |
| 09 ene 2024 | 4,7000 | 4,8600 | 4,4700 | 4,6400 | 4,6400 | 120.402.594 |
| 08 ene 2024 | 4,3700 | 4,6700 | 4,3400 | 4,5700 | 4,5700 | 98.474.688 |
| 05 ene 2024 | 4,4000 | 4,5200 | 4,3400 | 4,3800 | 4,3800 | 62.431.976 |
| 04 ene 2024 | 4,2000 | 4,4500 | 4,1800 | 4,3800 | 4,3800 | 54.243.956 |
| 03 ene 2024 | 4,2700 | 4,2700 | 4,1600 | 4,2100 | 4,2100 | 26.971.622 |
| 02 ene 2024 | 4,2700 | 4,3300 | 4,2500 | 4,2800 | 4,2800 | 21.651.460 |
| 29 dic 2023 | 4,2300 | 4,2900 | 4,2200 | 4,2700 | 4,2700 | 24.065.542 |
| 28 dic 2023 | 4,2100 | 4,3000 | 4,1300 | 4,2600 | 4,2600 | 35.519.320 |
| 27 dic 2023 | 4,3600 | 4,3800 | 4,2000 | 4,2400 | 4,2400 | 46.467.856 |
| 26 dic 2023 | 4,2400 | 4,5000 | 4,2000 | 4,4200 | 4,4200 | 60.077.264 |
| 25 dic 2023 | 4,2000 | 4,2700 | 4,1600 | 4,2700 | 4,2700 | 29.839.192 |
| 22 dic 2023 | 4,3400 | 4,4100 | 4,1900 | 4,2200 | 4,2200 | 44.889.328 |
| 21 dic 2023 | 4,3700 | 4,4000 | 4,2600 | 4,3600 | 4,3600 | 37.453.843 |
| 20 dic 2023 | 4,4800 | 4,5300 | 4,3500 | 4,4100 | 4,4100 | 49.889.160 |
| 19 dic 2023 | 4,5900 | 4,6800 | 4,4300 | 4,5100 | 4,5100 | 77.356.268 |
| 18 dic 2023 | 4,4900 | 4,9000 | 4,4300 | 4,6400 | 4,6400 | 120.781.374 |
| 15 dic 2023 | 4,4400 | 4,5600 | 4,3800 | 4,4900 | 4,4900 | 65.142.664 |
| 14 dic 2023 | 4,3600 | 4,5100 | 4,3300 | 4,4400 | 4,4400 | 51.758.813 |
| *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.