Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.601,14 +115,02 (+0,20%)
Jilin Yatai (Group) Co., Ltd. (600881.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,3700 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 24.189.049 |
| 09 may 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 13.288.814 |
| 08 may 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 13.822.020 |
| 07 may 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 15.397.803 |
| 06 may 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 19.853.533 |
| 30 abr 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 22.805.981 |
| 29 abr 2024 | 1,3200 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 35.737.034 |
| 26 abr 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 21.554.613 |
| 25 abr 2024 | 1,2900 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 13.323.771 |
| 24 abr 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 15.527.550 |
| 23 abr 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 10.941.750 |
| 22 abr 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 11.944.700 |
| 19 abr 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 8.583.950 |
| 18 abr 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 14.732.516 |
| 17 abr 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 17.194.700 |
| 16 abr 2024 | 1,3800 | 1,3900 | 1,2900 | 1,3000 | 1,3000 | 27.515.550 |
| 15 abr 2024 | 1,4800 | 1,4900 | 1,3500 | 1,3900 | 1,3900 | 36.504.404 |
| 12 abr 2024 | 1,5100 | 1,5200 | 1,4800 | 1,4900 | 1,4900 | 14.079.100 |
| 11 abr 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 13.813.023 |
| 10 abr 2024 | 1,5600 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 27.876.632 |
| 09 abr 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5700 | 1,5700 | 32.330.105 |
| 08 abr 2024 | 1,6100 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 44.142.811 |
| 03 abr 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6100 | 1,6100 | 39.240.738 |
| 02 abr 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6300 | 1,6300 | 80.636.806 |
| 01 abr 2024 | 1,7900 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 100.098.641 |
| 29 mar 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7900 | 1,7900 | 85.294.247 |
| 28 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 28.180.622 |
| 27 mar 2024 | 1,5100 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 12.899.425 |
| 26 mar 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 9.628.845 |
| 25 mar 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 15.883.452 |
| 22 mar 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 15.596.101 |
| 21 mar 2024 | 1,5900 | 1,6200 | 1,5700 | 1,6100 | 1,6100 | 23.931.251 |
| 20 mar 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 13.628.001 |
| 19 mar 2024 | 1,5800 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 13.836.551 |
| 18 mar 2024 | 1,5800 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 17.984.000 |
| 15 mar 2024 | 1,5400 | 1,5900 | 1,5300 | 1,5800 | 1,5800 | 20.975.514 |
| 14 mar 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5500 | 1,5500 | 17.805.965 |
| 13 mar 2024 | 1,5700 | 1,5700 | 1,5300 | 1,5400 | 1,5400 | 16.627.803 |
| 12 mar 2024 | 1,5500 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 18.124.151 |
| 11 mar 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 13.125.320 |
| 08 mar 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 10.715.515 |
| 07 mar 2024 | 1,4900 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 17.802.717 |
| 06 mar 2024 | 1,4800 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 14.549.350 |
| 05 mar 2024 | 1,5100 | 1,5200 | 1,4800 | 1,4900 | 1,4900 | 18.501.050 |
| 04 mar 2024 | 1,5500 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 18.891.761 |
| 01 mar 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 18.658.319 |
| 29 feb 2024 | 1,5100 | 1,5800 | 1,4900 | 1,5800 | 1,5800 | 23.739.803 |
| 28 feb 2024 | 1,6100 | 1,6700 | 1,5100 | 1,5200 | 1,5200 | 37.690.073 |
| 27 feb 2024 | 1,5700 | 1,6200 | 1,5600 | 1,6100 | 1,6100 | 18.885.200 |
| 26 feb 2024 | 1,5600 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 22.973.601 |
| 23 feb 2024 | 1,5200 | 1,5800 | 1,5100 | 1,5700 | 1,5700 | 21.761.142 |
| 22 feb 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 15.599.451 |
| 21 feb 2024 | 1,4500 | 1,5400 | 1,4400 | 1,5100 | 1,5100 | 27.331.994 |
| 20 feb 2024 | 1,4400 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 15.899.180 |
| 19 feb 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 22.195.093 |
| 08 feb 2024 | 1,3100 | 1,4100 | 1,3000 | 1,4000 | 1,4000 | 26.018.415 |
| 07 feb 2024 | 1,3900 | 1,4000 | 1,2900 | 1,3100 | 1,3100 | 32.383.533 |
| 06 feb 2024 | 1,3200 | 1,4400 | 1,2700 | 1,3800 | 1,3800 | 33.964.616 |
| 05 feb 2024 | 1,5300 | 1,5400 | 1,4000 | 1,4000 | 1,4000 | 36.977.343 |
| 02 feb 2024 | 1,6500 | 1,6700 | 1,4900 | 1,5600 | 1,5600 | 30.753.445 |
| 01 feb 2024 | 1,6900 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 23.145.200 |
| 31 ene 2024 | 1,7600 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 22.769.750 |
| 30 ene 2024 | 1,8200 | 1,8500 | 1,7800 | 1,7800 | 1,7800 | 19.116.600 |
| 29 ene 2024 | 1,8800 | 1,8900 | 1,8200 | 1,8300 | 1,8300 | 13.609.550 |
| 26 ene 2024 | 1,8400 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 22.747.322 |
| 25 ene 2024 | 1,7700 | 1,8600 | 1,7700 | 1,8500 | 1,8500 | 21.572.950 |
| 24 ene 2024 | 1,7300 | 1,8000 | 1,7000 | 1,7700 | 1,7700 | 20.785.550 |
| 23 ene 2024 | 1,7000 | 1,7400 | 1,6700 | 1,7300 | 1,7300 | 17.952.340 |
| 22 ene 2024 | 1,8000 | 1,8200 | 1,6900 | 1,7100 | 1,7100 | 22.858.049 |
| 19 ene 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 11.061.489 |
| 18 ene 2024 | 1,8800 | 1,8800 | 1,7900 | 1,8400 | 1,8400 | 19.512.265 |
| 17 ene 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 11.709.200 |
| 16 ene 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 12.257.280 |
| 15 ene 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 12.129.261 |
| 12 ene 2024 | 1,9300 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 15.201.463 |
| 11 ene 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9400 | 1,9400 | 14.250.650 |
| 10 ene 2024 | 1,9000 | 1,9700 | 1,8800 | 1,9300 | 1,9300 | 19.131.972 |
| 09 ene 2024 | 1,8900 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 18.734.113 |
| 08 ene 2024 | 1,9200 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | 15.792.653 |
| 05 ene 2024 | 1,9500 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 20.413.185 |
| 04 ene 2024 | 1,9500 | 2,0400 | 1,9100 | 1,9700 | 1,9700 | 28.111.391 |
| 03 ene 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9500 | 1,9500 | 9.919.715 |
| 02 ene 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9600 | 1,9600 | 15.473.484 |
| 29 dic 2023 | 1,9600 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 13.781.175 |
| 28 dic 2023 | 1,9200 | 1,9600 | 1,9000 | 1,9500 | 1,9500 | 13.572.752 |
| 27 dic 2023 | 1,9100 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 14.198.500 |
| 26 dic 2023 | 1,9400 | 1,9400 | 1,9100 | 1,9100 | 1,9100 | 10.753.021 |
| 25 dic 2023 | 2,0000 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | 27.390.188 |
| 22 dic 2023 | 2,0400 | 2,0400 | 2,0000 | 2,0100 | 2,0100 | 19.841.300 |
| 21 dic 2023 | 2,0300 | 2,0500 | 2,0100 | 2,0400 | 2,0400 | 17.405.030 |
| 20 dic 2023 | 2,0800 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 17.664.496 |
| 19 dic 2023 | 2,1100 | 2,1200 | 2,0600 | 2,0700 | 2,0700 | 20.629.500 |
| 18 dic 2023 | 2,1800 | 2,1800 | 2,1100 | 2,1200 | 2,1200 | 18.538.895 |
| 15 dic 2023 | 2,1800 | 2,1900 | 2,1600 | 2,1800 | 2,1800 | 15.046.200 |
| 14 dic 2023 | 2,1600 | 2,2100 | 2,1500 | 2,1800 | 2,1800 | 29.372.649 |
| 13 dic 2023 | 2,1300 | 2,1900 | 2,1200 | 2,1500 | 2,1500 | 25.404.100 |
| 12 dic 2023 | 2,1000 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 10.840.161 |
| 11 dic 2023 | 2,0900 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 16.038.164 |
| 08 dic 2023 | 2,1300 | 2,1300 | 2,0900 | 2,0900 | 2,0900 | 16.098.655 |
| 07 dic 2023 | 2,1400 | 2,1400 | 2,1200 | 2,1300 | 2,1300 | 9.370.110 |
| *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.