Mercados españoles cerrados
S&P 500
5.499,32 +24,23 (+0,44%) Nasdaq
18.003,59 +124,29 (+0,70%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0747 +0,0005 (+0,04%) Petróleo Brent
86,35 -0,25 (-0,29%) Bitcoin EUR
57.726,07 -1.319,80 (-2,24%)
Inner Mongolia Yili Industrial Group Co., Ltd. (600887.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 25,90 | 26,08 | 25,75 | 25,77 | 25,77 | 33.341.851 |
| 01 jul 2024 | 25,84 | 25,99 | 25,56 | 25,97 | 25,97 | 34.312.984 |
| 28 jun 2024 | 25,77 | 26,17 | 25,72 | 25,84 | 25,84 | 37.159.882 |
| 27 jun 2024 | 25,89 | 25,99 | 25,67 | 25,77 | 25,77 | 35.968.988 |
| 26 jun 2024 | 25,76 | 26,04 | 25,62 | 25,99 | 25,99 | 28.638.392 |
| 25 jun 2024 | 25,90 | 26,19 | 25,71 | 25,77 | 25,77 | 43.559.484 |
| 24 jun 2024 | 25,66 | 26,14 | 25,61 | 25,97 | 25,97 | 46.202.466 |
| 21 jun 2024 | 25,60 | 25,92 | 25,40 | 25,78 | 25,78 | 55.610.009 |
| 20 jun 2024 | 26,26 | 26,33 | 25,61 | 25,65 | 25,65 | 61.810.741 |
| 19 jun 2024 | 26,44 | 26,44 | 26,10 | 26,32 | 26,32 | 34.295.891 |
| 18 jun 2024 | 26,87 | 26,96 | 26,32 | 26,40 | 26,40 | 55.874.550 |
| 17 jun 2024 | 27,00 | 27,08 | 26,73 | 26,88 | 26,88 | 27.683.356 |
| 14 jun 2024 | 26,84 | 27,25 | 26,68 | 27,17 | 27,17 | 42.549.459 |
| 13 jun 2024 | 27,04 | 27,07 | 26,80 | 26,87 | 26,87 | 30.471.246 |
| 12 jun 2024 | 26,73 | 27,08 | 26,66 | 27,02 | 27,02 | 37.688.732 |
| 11 jun 2024 | 26,98 | 27,10 | 26,63 | 26,72 | 26,72 | 38.224.534 |
| 07 jun 2024 | 27,43 | 27,55 | 26,91 | 27,06 | 27,06 | 45.483.277 |
| 06 jun 2024 | 27,35 | 27,67 | 27,27 | 27,47 | 27,47 | 36.706.822 |
| 05 jun 2024 | 27,57 | 27,70 | 27,29 | 27,32 | 27,32 | 48.223.404 |
| 05 jun 2024 | 1.2 Dividendo | |||||
| 04 jun 2024 | 28,53 | 28,85 | 28,35 | 28,62 | 27,42 | 48.130.815 |
| 03 jun 2024 | 28,32 | 28,61 | 28,23 | 28,58 | 27,38 | 37.865.336 |
| 31 may 2024 | 28,57 | 28,68 | 28,31 | 28,31 | 27,12 | 35.357.073 |
| 30 may 2024 | 28,87 | 28,93 | 28,50 | 28,51 | 27,31 | 45.302.182 |
| 29 may 2024 | 28,81 | 29,08 | 28,81 | 28,95 | 27,74 | 30.245.901 |
| 28 may 2024 | 29,01 | 29,15 | 28,72 | 28,77 | 27,56 | 33.348.601 |
| 27 may 2024 | 28,82 | 29,16 | 28,82 | 29,02 | 27,80 | 42.145.949 |
| 24 may 2024 | 29,05 | 29,38 | 28,82 | 28,88 | 27,67 | 51.262.296 |
| 23 may 2024 | 29,08 | 29,34 | 28,80 | 29,29 | 28,06 | 73.851.931 |
| 22 may 2024 | 29,06 | 29,45 | 29,02 | 29,23 | 28,00 | 73.778.215 |
| 21 may 2024 | 28,82 | 29,26 | 28,81 | 29,16 | 27,94 | 113.516.000 |
| 20 may 2024 | 28,09 | 28,69 | 28,01 | 28,56 | 27,36 | 80.907.333 |
| 17 may 2024 | 27,71 | 28,14 | 27,71 | 28,11 | 26,93 | 62.086.533 |
| 16 may 2024 | 27,75 | 27,91 | 27,63 | 27,77 | 26,61 | 53.348.456 |
| 15 may 2024 | 27,86 | 27,96 | 27,73 | 27,80 | 26,63 | 27.453.039 |
| 14 may 2024 | 28,03 | 28,10 | 27,82 | 27,86 | 26,69 | 47.040.633 |
| 13 may 2024 | 27,88 | 28,06 | 27,72 | 28,00 | 26,83 | 49.574.864 |
| 10 may 2024 | 28,23 | 28,31 | 27,83 | 27,95 | 26,78 | 58.876.257 |
| 09 may 2024 | 28,18 | 28,37 | 28,12 | 28,22 | 27,04 | 52.975.417 |
| 08 may 2024 | 28,34 | 28,48 | 28,21 | 28,23 | 27,05 | 41.568.562 |
| 07 may 2024 | 28,78 | 28,79 | 28,20 | 28,35 | 27,16 | 63.800.651 |
| 06 may 2024 | 28,82 | 29,03 | 28,56 | 28,80 | 27,59 | 86.179.089 |
| 30 abr 2024 | 28,89 | 28,99 | 28,10 | 28,61 | 27,41 | 117.329.211 |
| 29 abr 2024 | 27,80 | 28,48 | 27,74 | 28,29 | 27,10 | 58.571.952 |
| 26 abr 2024 | 28,08 | 28,35 | 28,00 | 28,01 | 26,84 | 36.381.355 |
| 25 abr 2024 | 27,95 | 28,24 | 27,92 | 28,08 | 26,90 | 28.228.028 |
| 24 abr 2024 | 28,01 | 28,05 | 27,64 | 27,98 | 26,81 | 28.087.593 |
| 23 abr 2024 | 27,84 | 28,07 | 27,70 | 27,92 | 26,75 | 37.873.734 |
| 22 abr 2024 | 27,72 | 28,10 | 27,70 | 27,89 | 26,72 | 32.663.171 |
| 19 abr 2024 | 27,59 | 27,76 | 27,42 | 27,66 | 26,50 | 27.448.541 |
| 18 abr 2024 | 27,23 | 27,81 | 27,21 | 27,70 | 26,54 | 43.283.246 |
| 17 abr 2024 | 27,23 | 27,39 | 26,95 | 27,36 | 26,21 | 36.442.766 |
| 16 abr 2024 | 26,90 | 27,44 | 26,81 | 27,23 | 26,09 | 44.852.897 |
| 15 abr 2024 | 26,58 | 27,34 | 26,58 | 27,04 | 25,91 | 49.938.164 |
| 12 abr 2024 | 26,96 | 27,09 | 26,55 | 26,57 | 25,46 | 42.132.494 |
| 11 abr 2024 | 27,05 | 27,20 | 26,81 | 27,02 | 25,89 | 37.454.724 |
| 10 abr 2024 | 27,38 | 27,46 | 27,10 | 27,19 | 26,05 | 32.378.435 |
| 09 abr 2024 | 27,26 | 27,54 | 27,16 | 27,36 | 26,21 | 24.316.230 |
| 08 abr 2024 | 27,50 | 27,57 | 27,00 | 27,27 | 26,13 | 54.044.341 |
| 03 abr 2024 | 27,70 | 27,83 | 27,43 | 27,67 | 26,51 | 38.062.866 |
| 02 abr 2024 | 28,16 | 28,21 | 27,65 | 27,77 | 26,61 | 37.693.702 |
| 01 abr 2024 | 27,99 | 28,42 | 27,95 | 28,15 | 26,97 | 43.091.890 |
| 29 mar 2024 | 27,84 | 28,14 | 27,78 | 27,90 | 26,73 | 17.006.892 |
| 28 mar 2024 | 28,00 | 28,28 | 27,73 | 27,81 | 26,64 | 47.908.387 |
| 27 mar 2024 | 28,25 | 28,37 | 28,13 | 28,14 | 26,96 | 29.068.219 |
| 26 mar 2024 | 28,50 | 28,53 | 28,16 | 28,31 | 27,12 | 35.446.601 |
| 25 mar 2024 | 28,58 | 28,65 | 28,35 | 28,38 | 27,19 | 26.119.000 |
| 22 mar 2024 | 28,91 | 28,97 | 28,33 | 28,65 | 27,45 | 32.472.851 |
| 21 mar 2024 | 29,10 | 29,10 | 28,82 | 28,90 | 27,69 | 22.851.654 |
| 20 mar 2024 | 29,15 | 29,17 | 28,88 | 29,00 | 27,78 | 24.940.450 |
| 19 mar 2024 | 29,05 | 29,29 | 28,85 | 29,09 | 27,87 | 37.406.363 |
| 18 mar 2024 | 28,80 | 29,25 | 28,69 | 29,11 | 27,89 | 56.899.032 |
| 15 mar 2024 | 28,11 | 28,90 | 28,09 | 28,82 | 27,61 | 70.716.557 |
| 14 mar 2024 | 28,10 | 28,55 | 28,06 | 28,16 | 26,98 | 32.590.186 |
| 13 mar 2024 | 28,62 | 28,66 | 28,07 | 28,17 | 26,99 | 47.688.167 |
| 12 mar 2024 | 28,50 | 28,77 | 28,34 | 28,66 | 27,46 | 42.331.309 |
| 11 mar 2024 | 28,30 | 28,55 | 28,12 | 28,50 | 27,31 | 35.719.145 |
| 08 mar 2024 | 28,55 | 28,66 | 28,16 | 28,30 | 27,11 | 29.025.499 |
| 07 mar 2024 | 28,44 | 28,73 | 28,38 | 28,55 | 27,35 | 32.675.768 |
| 06 mar 2024 | 28,76 | 28,86 | 28,47 | 28,50 | 27,31 | 36.188.164 |
| 05 mar 2024 | 28,14 | 28,87 | 28,04 | 28,85 | 27,64 | 58.169.095 |
| 04 mar 2024 | 28,16 | 28,25 | 27,91 | 28,14 | 26,96 | 41.221.211 |
| 01 mar 2024 | 28,30 | 28,43 | 28,11 | 28,26 | 27,08 | 37.130.686 |
| 29 feb 2024 | 28,19 | 28,45 | 28,12 | 28,35 | 27,16 | 43.634.660 |
| 28 feb 2024 | 28,32 | 28,45 | 28,10 | 28,20 | 27,02 | 47.170.718 |
| 27 feb 2024 | 28,58 | 28,75 | 28,21 | 28,41 | 27,22 | 47.891.732 |
| 26 feb 2024 | 28,92 | 29,04 | 28,68 | 28,69 | 27,49 | 32.837.483 |
| 23 feb 2024 | 28,98 | 29,13 | 28,76 | 28,98 | 27,76 | 35.285.895 |
| 22 feb 2024 | 28,93 | 29,14 | 28,80 | 29,06 | 27,84 | 35.115.639 |
| 21 feb 2024 | 28,61 | 29,20 | 28,49 | 28,85 | 27,64 | 54.495.279 |
| 20 feb 2024 | 28,32 | 28,72 | 28,18 | 28,68 | 27,48 | 56.661.323 |
| 19 feb 2024 | 28,36 | 28,40 | 28,08 | 28,33 | 27,14 | 51.527.522 |
| 08 feb 2024 | 28,32 | 28,50 | 27,77 | 28,18 | 27,00 | 59.343.641 |
| 07 feb 2024 | 28,14 | 28,28 | 27,92 | 28,28 | 27,09 | 73.080.230 |
| 06 feb 2024 | 27,65 | 28,50 | 27,62 | 28,14 | 26,96 | 77.511.024 |
| 05 feb 2024 | 27,07 | 27,90 | 26,84 | 27,65 | 26,49 | 84.638.860 |
| 02 feb 2024 | 27,19 | 27,65 | 26,57 | 26,96 | 25,83 | 59.666.708 |
| 01 feb 2024 | 27,09 | 27,29 | 26,88 | 26,96 | 25,83 | 35.076.653 |
| 31 ene 2024 | 27,25 | 27,48 | 26,90 | 27,09 | 25,95 | 35.340.671 |
| 30 ene 2024 | 27,35 | 27,61 | 27,27 | 27,28 | 26,14 | 33.480.461 |
| *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.