Mercados españoles abiertos en 59 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.509,49 +167,95 (+0,43%) Dólar/Euro
1,0694 -0,0015 (-0,14%) Petróleo Brent
86,78 +0,39 (+0,45%) Bitcoin EUR
57.557,79 +701,71 (+1,23%)
Bank of Jiangsu Co., Ltd. (600919.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:45PM CST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7,37 | 7,52 | 7,36 | 7,46 | 7,46 | 91.093.718 |
| 27 jun 2024 | 7,28 | 7,39 | 7,26 | 7,35 | 7,35 | 116.925.734 |
| 26 jun 2024 | 7,26 | 7,30 | 7,24 | 7,30 | 7,30 | 77.352.922 |
| 25 jun 2024 | 7,30 | 7,35 | 7,23 | 7,27 | 7,27 | 110.463.906 |
| 24 jun 2024 | 7,33 | 7,36 | 7,27 | 7,31 | 7,31 | 79.485.009 |
| 21 jun 2024 | 7,31 | 7,37 | 7,28 | 7,34 | 7,34 | 67.359.447 |
| 20 jun 2024 | 7,38 | 7,40 | 7,29 | 7,31 | 7,31 | 62.066.352 |
| 19 jun 2024 | 7,36 | 7,43 | 7,32 | 7,39 | 7,39 | 70.426.427 |
| 18 jun 2024 | 7,30 | 7,36 | 7,23 | 7,36 | 7,36 | 89.624.976 |
| 17 jun 2024 | 7,35 | 7,35 | 7,20 | 7,30 | 7,30 | 123.233.292 |
| 14 jun 2024 | 7,21 | 7,40 | 7,17 | 7,40 | 7,40 | 290.553.649 |
| 13 jun 2024 | 7,73 | 7,75 | 7,58 | 7,58 | 7,58 | 177.314.206 |
| 12 jun 2024 | 7,74 | 7,76 | 7,67 | 7,72 | 7,72 | 128.464.908 |
| 11 jun 2024 | 7,91 | 7,93 | 7,74 | 7,75 | 7,75 | 134.352.433 |
| 07 jun 2024 | 7,88 | 7,94 | 7,86 | 7,92 | 7,92 | 118.607.641 |
| 06 jun 2024 | 7,75 | 7,88 | 7,74 | 7,84 | 7,84 | 179.132.317 |
| 05 jun 2024 | 7,90 | 7,92 | 7,71 | 7,73 | 7,73 | 183.262.651 |
| 04 jun 2024 | 7,96 | 8,00 | 7,86 | 7,89 | 7,89 | 197.452.398 |
| 03 jun 2024 | 8,14 | 8,17 | 7,83 | 7,96 | 7,96 | 395.120.225 |
| 31 may 2024 | 8,20 | 8,29 | 8,20 | 8,27 | 8,27 | 87.724.617 |
| 30 may 2024 | 8,29 | 8,36 | 8,13 | 8,19 | 8,19 | 125.315.259 |
| 29 may 2024 | 8,37 | 8,38 | 8,27 | 8,30 | 8,30 | 90.969.813 |
| 28 may 2024 | 8,40 | 8,44 | 8,33 | 8,36 | 8,36 | 69.611.359 |
| 27 may 2024 | 8,26 | 8,39 | 8,26 | 8,38 | 8,38 | 110.093.875 |
| 24 may 2024 | 8,28 | 8,39 | 8,23 | 8,24 | 8,24 | 101.241.466 |
| 23 may 2024 | 8,34 | 8,37 | 8,27 | 8,29 | 8,29 | 91.850.439 |
| 22 may 2024 | 8,37 | 8,45 | 8,35 | 8,35 | 8,35 | 99.959.350 |
| 21 may 2024 | 8,30 | 8,40 | 8,28 | 8,37 | 8,37 | 88.443.010 |
| 20 may 2024 | 8,38 | 8,43 | 8,29 | 8,31 | 8,31 | 112.354.149 |
| 17 may 2024 | 8,32 | 8,38 | 8,24 | 8,38 | 8,38 | 114.647.224 |
| 16 may 2024 | 8,18 | 8,34 | 8,16 | 8,32 | 8,32 | 138.052.124 |
| 15 may 2024 | 8,14 | 8,21 | 8,10 | 8,16 | 8,16 | 92.054.031 |
| 14 may 2024 | 8,15 | 8,24 | 8,13 | 8,14 | 8,14 | 97.802.921 |
| 13 may 2024 | 8,04 | 8,16 | 7,99 | 8,15 | 8,15 | 156.287.507 |
| 10 may 2024 | 8,01 | 8,10 | 7,96 | 8,07 | 8,07 | 165.890.176 |
| 09 may 2024 | 8,03 | 8,10 | 7,99 | 8,00 | 8,00 | 126.341.086 |
| 08 may 2024 | 7,96 | 8,08 | 7,96 | 8,04 | 8,04 | 133.996.245 |
| 07 may 2024 | 8,03 | 8,04 | 7,87 | 7,97 | 7,97 | 228.180.805 |
| 06 may 2024 | 8,12 | 8,15 | 8,01 | 8,02 | 8,02 | 225.535.907 |
| 30 abr 2024 | 7,96 | 8,13 | 7,92 | 8,08 | 8,08 | 227.578.791 |
| 29 abr 2024 | 7,64 | 7,93 | 7,63 | 7,90 | 7,90 | 525.565.440 |
| 26 abr 2024 | 7,90 | 7,90 | 7,61 | 7,67 | 7,67 | 764.456.469 |
| 25 abr 2024 | 8,17 | 8,45 | 8,15 | 8,44 | 8,44 | 179.317.222 |
| 24 abr 2024 | 8,21 | 8,25 | 8,12 | 8,16 | 8,16 | 91.822.370 |
| 23 abr 2024 | 8,25 | 8,32 | 8,20 | 8,23 | 8,23 | 122.986.034 |
| 22 abr 2024 | 8,22 | 8,31 | 8,18 | 8,21 | 8,21 | 138.549.577 |
| 19 abr 2024 | 8,22 | 8,27 | 8,16 | 8,17 | 8,17 | 93.852.704 |
| 18 abr 2024 | 8,08 | 8,37 | 8,07 | 8,24 | 8,24 | 187.237.966 |
| 17 abr 2024 | 7,98 | 8,09 | 7,90 | 8,08 | 8,08 | 124.212.596 |
| 16 abr 2024 | 8,02 | 8,04 | 7,93 | 7,97 | 7,97 | 120.938.500 |
| 15 abr 2024 | 7,92 | 8,03 | 7,89 | 8,02 | 8,02 | 128.264.550 |
| 12 abr 2024 | 7,93 | 7,97 | 7,89 | 7,90 | 7,90 | 80.336.320 |
| 11 abr 2024 | 7,87 | 7,94 | 7,82 | 7,93 | 7,93 | 79.045.710 |
| 10 abr 2024 | 7,93 | 7,99 | 7,88 | 7,91 | 7,91 | 77.435.511 |
| 09 abr 2024 | 7,97 | 8,05 | 7,92 | 7,94 | 7,94 | 104.401.396 |
| 08 abr 2024 | 7,92 | 8,01 | 7,91 | 7,97 | 7,97 | 97.888.663 |
| 03 abr 2024 | 8,00 | 8,01 | 7,87 | 7,92 | 7,92 | 88.121.995 |
| 02 abr 2024 | 7,96 | 8,07 | 7,94 | 8,00 | 8,00 | 99.956.090 |
| 01 abr 2024 | 7,91 | 7,97 | 7,90 | 7,96 | 7,96 | 83.488.089 |
| 29 mar 2024 | 7,83 | 7,94 | 7,81 | 7,90 | 7,90 | 54.947.307 |
| 28 mar 2024 | 7,84 | 7,85 | 7,75 | 7,84 | 7,84 | 125.861.444 |
| 27 mar 2024 | 7,78 | 7,92 | 7,77 | 7,85 | 7,85 | 128.499.360 |
| 26 mar 2024 | 7,72 | 7,80 | 7,69 | 7,79 | 7,79 | 115.519.018 |
| 25 mar 2024 | 7,68 | 7,77 | 7,68 | 7,71 | 7,71 | 90.586.807 |
| 22 mar 2024 | 7,73 | 7,75 | 7,63 | 7,69 | 7,69 | 84.745.722 |
| 21 mar 2024 | 7,60 | 7,76 | 7,59 | 7,73 | 7,73 | 117.207.729 |
| 20 mar 2024 | 7,60 | 7,67 | 7,57 | 7,61 | 7,61 | 73.376.666 |
| 19 mar 2024 | 7,60 | 7,64 | 7,59 | 7,61 | 7,61 | 74.463.391 |
| 18 mar 2024 | 7,65 | 7,68 | 7,58 | 7,61 | 7,61 | 88.220.943 |
| 15 mar 2024 | 7,61 | 7,69 | 7,61 | 7,69 | 7,69 | 92.881.693 |
| 14 mar 2024 | 7,52 | 7,67 | 7,51 | 7,59 | 7,59 | 97.205.143 |
| 13 mar 2024 | 7,57 | 7,59 | 7,49 | 7,53 | 7,53 | 93.997.577 |
| 12 mar 2024 | 7,70 | 7,72 | 7,57 | 7,59 | 7,59 | 116.407.073 |
| 11 mar 2024 | 7,75 | 7,79 | 7,67 | 7,72 | 7,72 | 84.941.458 |
| 08 mar 2024 | 7,76 | 7,81 | 7,70 | 7,75 | 7,75 | 65.291.067 |
| 07 mar 2024 | 7,71 | 7,83 | 7,70 | 7,77 | 7,77 | 75.638.295 |
| 06 mar 2024 | 7,76 | 7,86 | 7,72 | 7,73 | 7,73 | 105.413.805 |
| 05 mar 2024 | 7,55 | 7,76 | 7,54 | 7,75 | 7,75 | 179.891.015 |
| 04 mar 2024 | 7,59 | 7,61 | 7,54 | 7,56 | 7,56 | 116.126.995 |
| 01 mar 2024 | 7,65 | 7,66 | 7,60 | 7,61 | 7,61 | 98.522.655 |
| 29 feb 2024 | 7,61 | 7,67 | 7,60 | 7,67 | 7,67 | 106.994.833 |
| 28 feb 2024 | 7,65 | 7,71 | 7,58 | 7,63 | 7,63 | 117.533.532 |
| 27 feb 2024 | 7,68 | 7,77 | 7,64 | 7,68 | 7,68 | 126.249.222 |
| 26 feb 2024 | 7,84 | 7,85 | 7,64 | 7,68 | 7,68 | 154.353.466 |
| 23 feb 2024 | 7,93 | 7,98 | 7,84 | 7,85 | 7,85 | 179.770.179 |
| 22 feb 2024 | 7,83 | 7,96 | 7,80 | 7,94 | 7,94 | 135.000.545 |
| 21 feb 2024 | 7,60 | 7,92 | 7,58 | 7,85 | 7,85 | 230.787.985 |
| 20 feb 2024 | 7,48 | 7,62 | 7,45 | 7,61 | 7,61 | 164.829.788 |
| 19 feb 2024 | 7,30 | 7,49 | 7,26 | 7,49 | 7,49 | 193.363.001 |
| 08 feb 2024 | 7,30 | 7,33 | 7,20 | 7,28 | 7,28 | 199.760.757 |
| 07 feb 2024 | 7,42 | 7,44 | 7,21 | 7,34 | 7,34 | 280.194.331 |
| 06 feb 2024 | 7,36 | 7,45 | 7,32 | 7,42 | 7,42 | 228.846.662 |
| 05 feb 2024 | 7,28 | 7,37 | 7,27 | 7,36 | 7,36 | 259.875.827 |
| 02 feb 2024 | 7,28 | 7,36 | 7,16 | 7,30 | 7,30 | 206.710.624 |
| 01 feb 2024 | 7,30 | 7,34 | 7,24 | 7,29 | 7,29 | 138.062.612 |
| 31 ene 2024 | 7,25 | 7,35 | 7,24 | 7,32 | 7,32 | 148.523.110 |
| 30 ene 2024 | 7,27 | 7,38 | 7,22 | 7,27 | 7,27 | 146.955.524 |
| 29 ene 2024 | 7,28 | 7,39 | 7,27 | 7,31 | 7,31 | 186.902.694 |
| 26 ene 2024 | 7,13 | 7,25 | 7,12 | 7,24 | 7,24 | 177.225.290 |
| 25 ene 2024 | 7,11 | 7,14 | 7,09 | 7,13 | 7,13 | 143.506.946 |
| *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.