Mercados españoles cerrados en 1 hr 3 mins
IBEX 35
11.128,40 +22,90 (+0,21%) Euro Stoxx 50
5.078,24 -6,84 (-0,13%) Dólar/Euro
1,0805 +0,0033 (+0,30%) Petróleo Brent
83,54 +0,75 (+0,91%) Oro
2.348,10 -26,90 (-1,13%) Bitcoin EUR
58.403,36 +1.720,81 (+3,04%)
Sinopec Oilfield Service Corporation (600871.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1,9000 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 60.148.735 |
| 10 may 2024 | 1,9100 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 46.773.384 |
| 09 may 2024 | 1,8600 | 1,9200 | 1,8600 | 1,9000 | 1,9000 | 64.168.750 |
| 08 may 2024 | 1,9000 | 1,9100 | 1,8600 | 1,8700 | 1,8700 | 57.904.000 |
| 07 may 2024 | 1,9100 | 1,9200 | 1,8900 | 1,9100 | 1,9100 | 48.555.400 |
| 06 may 2024 | 1,8800 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 67.362.612 |
| 30 abr 2024 | 1,8900 | 1,9100 | 1,8700 | 1,8700 | 1,8700 | 70.074.000 |
| 29 abr 2024 | 1,8800 | 1,9000 | 1,8600 | 1,8900 | 1,8900 | 77.880.376 |
| 26 abr 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8900 | 1,8900 | 72.057.975 |
| 25 abr 2024 | 1,8500 | 1,8800 | 1,8400 | 1,8700 | 1,8700 | 49.536.575 |
| 24 abr 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8500 | 1,8500 | 56.542.950 |
| 23 abr 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8600 | 1,8600 | 76.240.005 |
| 22 abr 2024 | 1,9500 | 1,9600 | 1,8700 | 1,8700 | 1,8700 | 131.914.088 |
| 19 abr 2024 | 1,9200 | 2,0100 | 1,9100 | 1,9700 | 1,9700 | 157.752.408 |
| 18 abr 2024 | 1,9300 | 1,9500 | 1,9100 | 1,9200 | 1,9200 | 78.249.148 |
| 17 abr 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9400 | 1,9400 | 93.799.595 |
| 16 abr 2024 | 1,9500 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 102.333.223 |
| 15 abr 2024 | 1,9300 | 1,9800 | 1,9100 | 1,9600 | 1,9600 | 95.298.447 |
| 12 abr 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9500 | 1,9500 | 83.293.002 |
| 11 abr 2024 | 1,9100 | 1,9800 | 1,9100 | 1,9400 | 1,9400 | 91.472.579 |
| 10 abr 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 59.352.676 |
| 09 abr 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9300 | 1,9300 | 71.231.524 |
| 08 abr 2024 | 1,9500 | 1,9700 | 1,9300 | 1,9400 | 1,9400 | 88.909.026 |
| 03 abr 2024 | 1,9200 | 1,9600 | 1,9100 | 1,9600 | 1,9600 | 100.434.286 |
| 02 abr 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 88.088.080 |
| 01 abr 2024 | 1,8900 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 90.909.100 |
| 29 mar 2024 | 1,8200 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 80.051.834 |
| 28 mar 2024 | 1,7900 | 1,8300 | 1,7800 | 1,8200 | 1,8200 | 58.145.015 |
| 27 mar 2024 | 1,8400 | 1,8500 | 1,7900 | 1,7900 | 1,7900 | 58.519.429 |
| 26 mar 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | 60.656.800 |
| 25 mar 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8500 | 1,8500 | 59.684.700 |
| 22 mar 2024 | 1,8900 | 1,8900 | 1,8400 | 1,8400 | 1,8400 | 58.169.201 |
| 21 mar 2024 | 1,9100 | 1,9200 | 1,8800 | 1,8800 | 1,8800 | 51.574.047 |
| 20 mar 2024 | 1,8800 | 1,9200 | 1,8700 | 1,9100 | 1,9100 | 70.253.384 |
| 19 mar 2024 | 1,8700 | 1,9000 | 1,8600 | 1,8800 | 1,8800 | 78.185.167 |
| 18 mar 2024 | 1,8500 | 1,8700 | 1,8500 | 1,8700 | 1,8700 | 55.907.800 |
| 15 mar 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8600 | 1,8600 | 58.695.500 |
| 14 mar 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8500 | 1,8500 | 66.627.360 |
| 13 mar 2024 | 1,8400 | 1,8500 | 1,8200 | 1,8400 | 1,8400 | 43.269.503 |
| 12 mar 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8400 | 1,8400 | 54.282.404 |
| 11 mar 2024 | 1,8400 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 42.949.414 |
| 08 mar 2024 | 1,8400 | 1,8400 | 1,8200 | 1,8400 | 1,8400 | 34.557.202 |
| 07 mar 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8300 | 1,8300 | 48.857.802 |
| 06 mar 2024 | 1,8400 | 1,8500 | 1,8300 | 1,8400 | 1,8400 | 31.551.800 |
| 05 mar 2024 | 1,8300 | 1,8600 | 1,8300 | 1,8400 | 1,8400 | 56.592.685 |
| 04 mar 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8400 | 1,8400 | 49.276.400 |
| 01 mar 2024 | 1,8600 | 1,8700 | 1,8400 | 1,8600 | 1,8600 | 60.501.703 |
| 29 feb 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | 74.956.473 |
| 28 feb 2024 | 1,8400 | 1,8700 | 1,8300 | 1,8300 | 1,8300 | 97.901.801 |
| 27 feb 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8400 | 1,8400 | 48.255.928 |
| 26 feb 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 63.536.528 |
| 23 feb 2024 | 1,8300 | 1,8400 | 1,8100 | 1,8300 | 1,8300 | 51.654.200 |
| 22 feb 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 61.267.400 |
| 21 feb 2024 | 1,8000 | 1,8500 | 1,7900 | 1,8100 | 1,8100 | 69.761.371 |
| 20 feb 2024 | 1,8200 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 49.972.632 |
| 19 feb 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 78.984.915 |
| 08 feb 2024 | 1,8400 | 1,9000 | 1,8300 | 1,8400 | 1,8400 | 124.549.697 |
| 07 feb 2024 | 1,7400 | 1,8400 | 1,7400 | 1,8400 | 1,8400 | 110.465.476 |
| 06 feb 2024 | 1,6400 | 1,7800 | 1,6300 | 1,7400 | 1,7400 | 82.247.839 |
| 05 feb 2024 | 1,6800 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 91.996.991 |
| 02 feb 2024 | 1,7100 | 1,7500 | 1,6500 | 1,6800 | 1,6800 | 65.600.770 |
| 01 feb 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 48.240.840 |
| 31 ene 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 59.924.900 |
| 30 ene 2024 | 1,8100 | 1,8300 | 1,7800 | 1,7800 | 1,7800 | 61.814.629 |
| 29 ene 2024 | 1,8300 | 1,8600 | 1,8200 | 1,8200 | 1,8200 | 78.394.504 |
| 26 ene 2024 | 1,8200 | 1,8400 | 1,8000 | 1,8200 | 1,8200 | 58.330.587 |
| 25 ene 2024 | 1,7500 | 1,8300 | 1,7400 | 1,8200 | 1,8200 | 84.024.406 |
| 24 ene 2024 | 1,7100 | 1,7500 | 1,6800 | 1,7400 | 1,7400 | 57.830.778 |
| 23 ene 2024 | 1,6700 | 1,7200 | 1,6400 | 1,7100 | 1,7100 | 50.389.647 |
| 22 ene 2024 | 1,7400 | 1,7400 | 1,6600 | 1,6700 | 1,6700 | 46.882.891 |
| 19 ene 2024 | 1,7500 | 1,7600 | 1,7300 | 1,7400 | 1,7400 | 24.946.964 |
| 18 ene 2024 | 1,7800 | 1,7900 | 1,7000 | 1,7500 | 1,7500 | 76.769.032 |
| 17 ene 2024 | 1,8100 | 1,8200 | 1,7900 | 1,7900 | 1,7900 | 33.644.332 |
| 16 ene 2024 | 1,8200 | 1,8300 | 1,8000 | 1,8100 | 1,8100 | 32.783.689 |
| 15 ene 2024 | 1,8100 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 29.486.117 |
| 12 ene 2024 | 1,8100 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 45.055.421 |
| 11 ene 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8100 | 1,8100 | 24.887.419 |
| 10 ene 2024 | 1,8000 | 1,8100 | 1,7800 | 1,8000 | 1,8000 | 37.395.800 |
| 09 ene 2024 | 1,7900 | 1,8100 | 1,7900 | 1,8000 | 1,8000 | 28.942.052 |
| 08 ene 2024 | 1,8300 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 56.962.553 |
| 05 ene 2024 | 1,8400 | 1,8700 | 1,8300 | 1,8400 | 1,8400 | 53.301.600 |
| 04 ene 2024 | 1,8500 | 1,8600 | 1,8400 | 1,8500 | 1,8500 | 19.896.500 |
| 03 ene 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8500 | 1,8500 | 38.067.387 |
| 02 ene 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8400 | 1,8400 | 38.745.669 |
| 29 dic 2023 | 1,8200 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 19.672.100 |
| 28 dic 2023 | 1,8000 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 36.436.221 |
| 27 dic 2023 | 1,8000 | 1,8100 | 1,7900 | 1,8100 | 1,8100 | 23.894.913 |
| 26 dic 2023 | 1,8000 | 1,8100 | 1,7900 | 1,7900 | 1,7900 | 20.329.433 |
| 25 dic 2023 | 1,8100 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 28.187.671 |
| 22 dic 2023 | 1,8200 | 1,8300 | 1,8100 | 1,8200 | 1,8200 | 30.293.558 |
| 21 dic 2023 | 1,8100 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 44.651.110 |
| 20 dic 2023 | 1,8400 | 1,8600 | 1,8200 | 1,8200 | 1,8200 | 39.534.898 |
| 19 dic 2023 | 1,8400 | 1,8500 | 1,8200 | 1,8300 | 1,8300 | 33.546.268 |
| 18 dic 2023 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,8300 | 41.047.324 |
| 15 dic 2023 | 1,8700 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 38.718.675 |
| 14 dic 2023 | 1,8700 | 1,8700 | 1,8600 | 1,8700 | 1,8700 | 19.455.138 |
| 13 dic 2023 | 1,8800 | 1,8900 | 1,8600 | 1,8600 | 1,8600 | 32.248.628 |
| 12 dic 2023 | 1,8700 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | 31.036.100 |
| 11 dic 2023 | 1,8500 | 1,8800 | 1,8300 | 1,8800 | 1,8800 | 51.765.650 |
| 08 dic 2023 | 1,8300 | 1,8500 | 1,8300 | 1,8400 | 1,8400 | 33.226.827 |
| *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.