Mercados españoles abiertos en 1 hr 5 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.280,28 -554,82 (-1,43%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,70 -0,46 (-0,55%) Bitcoin EUR
58.276,69 -909,43 (-1,54%)
China Yangtze Power Co., Ltd. (600900.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:40PM CST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 25,35 | 25,55 | 25,32 | 25,36 | 25,36 | 43.145.552 |
| 07 may 2024 | 25,47 | 25,51 | 25,32 | 25,35 | 25,35 | 63.482.761 |
| 06 may 2024 | 25,79 | 25,79 | 25,43 | 25,47 | 25,47 | 110.588.987 |
| 30 abr 2024 | 25,40 | 26,02 | 25,36 | 25,79 | 25,79 | 88.274.253 |
| 29 abr 2024 | 25,57 | 25,66 | 25,30 | 25,48 | 25,48 | 77.653.000 |
| 26 abr 2024 | 25,61 | 25,86 | 25,55 | 25,57 | 25,57 | 69.028.833 |
| 25 abr 2024 | 25,75 | 25,85 | 25,56 | 25,68 | 25,68 | 42.847.022 |
| 24 abr 2024 | 25,90 | 25,94 | 25,67 | 25,77 | 25,77 | 56.309.187 |
| 23 abr 2024 | 25,84 | 26,05 | 25,60 | 25,77 | 25,77 | 57.550.366 |
| 22 abr 2024 | 25,93 | 26,19 | 25,81 | 25,86 | 25,86 | 64.125.192 |
| 19 abr 2024 | 25,90 | 26,09 | 25,73 | 26,00 | 26,00 | 77.485.367 |
| 18 abr 2024 | 25,92 | 26,19 | 25,80 | 25,95 | 25,95 | 84.898.080 |
| 17 abr 2024 | 25,85 | 26,10 | 25,53 | 25,98 | 25,98 | 81.773.935 |
| 16 abr 2024 | 25,81 | 26,16 | 25,68 | 25,93 | 25,93 | 83.440.594 |
| 15 abr 2024 | 25,43 | 25,93 | 25,42 | 25,89 | 25,89 | 78.534.769 |
| 12 abr 2024 | 25,55 | 25,64 | 25,35 | 25,42 | 25,42 | 62.788.587 |
| 11 abr 2024 | 25,58 | 25,66 | 25,27 | 25,61 | 25,61 | 68.916.555 |
| 10 abr 2024 | 25,15 | 25,73 | 25,14 | 25,63 | 25,63 | 112.399.910 |
| 09 abr 2024 | 25,20 | 25,37 | 24,99 | 25,15 | 25,15 | 104.343.345 |
| 08 abr 2024 | 24,41 | 25,41 | 24,39 | 25,36 | 25,36 | 179.639.804 |
| 03 abr 2024 | 24,60 | 24,62 | 24,26 | 24,44 | 24,44 | 115.308.126 |
| 02 abr 2024 | 24,72 | 24,84 | 24,55 | 24,64 | 24,64 | 92.854.480 |
| 01 abr 2024 | 24,95 | 24,99 | 24,67 | 24,73 | 24,73 | 87.831.553 |
| 29 mar 2024 | 24,83 | 24,97 | 24,82 | 24,93 | 24,93 | 34.268.867 |
| 28 mar 2024 | 24,86 | 25,02 | 24,65 | 24,85 | 24,85 | 81.593.841 |
| 27 mar 2024 | 24,79 | 25,02 | 24,77 | 24,83 | 24,83 | 72.631.540 |
| 26 mar 2024 | 25,00 | 25,02 | 24,70 | 24,84 | 24,84 | 76.837.709 |
| 25 mar 2024 | 25,09 | 25,10 | 24,94 | 24,98 | 24,98 | 67.464.484 |
| 22 mar 2024 | 24,93 | 25,09 | 24,77 | 25,01 | 25,01 | 77.408.692 |
| 21 mar 2024 | 25,05 | 25,10 | 24,92 | 24,94 | 24,94 | 66.811.218 |
| 20 mar 2024 | 24,72 | 25,22 | 24,66 | 25,00 | 25,00 | 104.635.892 |
| 19 mar 2024 | 24,67 | 24,98 | 24,60 | 24,72 | 24,72 | 79.130.509 |
| 18 mar 2024 | 24,69 | 24,87 | 24,61 | 24,67 | 24,67 | 80.008.345 |
| 15 mar 2024 | 24,69 | 24,93 | 24,66 | 24,71 | 24,71 | 73.946.991 |
| 14 mar 2024 | 24,76 | 24,88 | 24,59 | 24,69 | 24,69 | 99.913.194 |
| 13 mar 2024 | 24,83 | 24,93 | 24,51 | 24,89 | 24,89 | 129.403.361 |
| 12 mar 2024 | 25,70 | 25,75 | 24,76 | 24,83 | 24,83 | 159.072.692 |
| 11 mar 2024 | 25,77 | 25,99 | 25,57 | 25,76 | 25,76 | 76.887.209 |
| 08 mar 2024 | 25,92 | 26,09 | 25,76 | 25,83 | 25,83 | 61.448.903 |
| 07 mar 2024 | 25,85 | 26,12 | 25,80 | 25,90 | 25,90 | 76.693.945 |
| 06 mar 2024 | 25,90 | 26,30 | 25,81 | 25,86 | 25,86 | 87.775.400 |
| 05 mar 2024 | 25,35 | 26,00 | 25,33 | 25,94 | 25,94 | 98.844.338 |
| 04 mar 2024 | 24,97 | 25,47 | 24,87 | 25,45 | 25,45 | 86.329.895 |
| 01 mar 2024 | 25,05 | 25,15 | 24,90 | 25,00 | 25,00 | 57.112.914 |
| 29 feb 2024 | 25,20 | 25,32 | 25,00 | 25,05 | 25,05 | 76.228.710 |
| 28 feb 2024 | 24,82 | 25,44 | 24,59 | 25,30 | 25,30 | 120.223.309 |
| 27 feb 2024 | 24,91 | 25,04 | 24,82 | 24,93 | 24,93 | 54.655.099 |
| 26 feb 2024 | 25,49 | 25,54 | 24,93 | 24,95 | 24,95 | 80.588.451 |
| 23 feb 2024 | 25,50 | 25,74 | 25,32 | 25,69 | 25,69 | 61.030.579 |
| 22 feb 2024 | 25,50 | 25,68 | 25,36 | 25,55 | 25,55 | 66.689.215 |
| 21 feb 2024 | 25,52 | 25,70 | 25,39 | 25,39 | 25,39 | 79.877.592 |
| 20 feb 2024 | 25,18 | 25,72 | 25,11 | 25,54 | 25,54 | 68.608.378 |
| 19 feb 2024 | 24,58 | 25,29 | 24,50 | 25,20 | 25,20 | 87.245.684 |
| 08 feb 2024 | 24,61 | 24,74 | 24,40 | 24,64 | 24,64 | 87.497.217 |
| 07 feb 2024 | 24,79 | 24,80 | 24,24 | 24,70 | 24,70 | 135.642.238 |
| 06 feb 2024 | 24,70 | 25,26 | 24,58 | 24,72 | 24,72 | 126.603.040 |
| 05 feb 2024 | 24,35 | 24,88 | 24,29 | 24,76 | 24,76 | 114.937.132 |
| 02 feb 2024 | 24,22 | 24,52 | 24,15 | 24,28 | 24,28 | 101.817.510 |
| 01 feb 2024 | 24,30 | 24,44 | 24,15 | 24,15 | 24,15 | 66.074.108 |
| 31 ene 2024 | 24,08 | 24,46 | 24,03 | 24,40 | 24,40 | 88.550.152 |
| 30 ene 2024 | 24,26 | 24,36 | 24,01 | 24,10 | 24,10 | 79.784.398 |
| 29 ene 2024 | 24,09 | 24,50 | 24,06 | 24,27 | 24,27 | 69.416.961 |
| 26 ene 2024 | 23,85 | 24,19 | 23,81 | 24,13 | 24,13 | 71.370.324 |
| 25 ene 2024 | 23,86 | 24,10 | 23,71 | 23,94 | 23,94 | 82.891.286 |
| 24 ene 2024 | 23,31 | 23,87 | 23,28 | 23,85 | 23,85 | 108.649.042 |
| 23 ene 2024 | 23,16 | 23,35 | 22,93 | 23,25 | 23,25 | 85.306.405 |
| 22 ene 2024 | 23,16 | 23,48 | 23,07 | 23,23 | 23,23 | 110.790.646 |
| 19 ene 2024 | 23,30 | 23,52 | 23,12 | 23,50 | 23,50 | 94.494.749 |
| 18 ene 2024 | 23,30 | 23,42 | 22,88 | 23,32 | 23,32 | 122.738.921 |
| 17 ene 2024 | 23,55 | 23,60 | 23,32 | 23,32 | 23,32 | 66.509.131 |
| 16 ene 2024 | 23,42 | 23,57 | 23,30 | 23,55 | 23,55 | 57.834.255 |
| 15 ene 2024 | 23,48 | 23,65 | 23,40 | 23,50 | 23,50 | 40.987.662 |
| 12 ene 2024 | 23,09 | 23,59 | 23,09 | 23,53 | 23,53 | 62.005.621 |
| 11 ene 2024 | 23,38 | 23,39 | 23,11 | 23,18 | 23,18 | 60.919.882 |
| 10 ene 2024 | 23,51 | 23,64 | 23,21 | 23,34 | 23,34 | 67.243.039 |
| 09 ene 2024 | 23,60 | 23,68 | 23,30 | 23,54 | 23,54 | 80.150.503 |
| 08 ene 2024 | 23,74 | 23,82 | 23,53 | 23,60 | 23,60 | 65.439.403 |
| 05 ene 2024 | 23,78 | 23,95 | 23,66 | 23,74 | 23,74 | 70.563.121 |
| 04 ene 2024 | 23,80 | 23,98 | 23,61 | 23,80 | 23,80 | 61.342.335 |
| 03 ene 2024 | 23,67 | 23,80 | 23,60 | 23,76 | 23,76 | 60.752.512 |
| 02 ene 2024 | 23,34 | 23,77 | 23,32 | 23,68 | 23,68 | 68.880.298 |
| 29 dic 2023 | 23,30 | 23,36 | 23,11 | 23,34 | 23,34 | 62.846.850 |
| 28 dic 2023 | 23,55 | 23,79 | 23,18 | 23,28 | 23,28 | 90.728.328 |
| 27 dic 2023 | 23,49 | 23,59 | 23,34 | 23,53 | 23,53 | 56.278.543 |
| 26 dic 2023 | 23,40 | 23,70 | 23,38 | 23,53 | 23,53 | 61.519.717 |
| 25 dic 2023 | 23,18 | 23,42 | 23,11 | 23,40 | 23,40 | 44.247.999 |
| 22 dic 2023 | 23,16 | 23,30 | 23,11 | 23,18 | 23,18 | 55.368.791 |
| 21 dic 2023 | 23,28 | 23,36 | 23,09 | 23,15 | 23,15 | 69.287.699 |
| 20 dic 2023 | 23,06 | 23,48 | 23,04 | 23,30 | 23,30 | 70.038.502 |
| 19 dic 2023 | 23,07 | 23,13 | 22,97 | 23,05 | 23,05 | 56.328.793 |
| 18 dic 2023 | 22,78 | 23,07 | 22,78 | 23,07 | 23,07 | 46.320.284 |
| 15 dic 2023 | 23,00 | 23,15 | 22,77 | 22,78 | 22,78 | 66.077.881 |
| 14 dic 2023 | 22,99 | 23,08 | 22,81 | 23,01 | 23,01 | 46.382.391 |
| 13 dic 2023 | 22,97 | 23,05 | 22,91 | 22,99 | 22,99 | 45.780.951 |
| 12 dic 2023 | 22,73 | 23,01 | 22,72 | 22,98 | 22,98 | 54.746.391 |
| 11 dic 2023 | 22,52 | 22,86 | 22,35 | 22,82 | 22,82 | 91.325.635 |
| 08 dic 2023 | 22,55 | 22,65 | 22,45 | 22,62 | 22,62 | 65.214.067 |
| 07 dic 2023 | 22,46 | 22,65 | 22,43 | 22,60 | 22,60 | 46.134.177 |
| 06 dic 2023 | 22,55 | 22,58 | 22,39 | 22,50 | 22,50 | 60.731.004 |
| 05 dic 2023 | 22,69 | 22,82 | 22,53 | 22,58 | 22,58 | 65.955.134 |
| *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.