Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.574,44 -23,13 (-0,04%)
Yongan Futures Co.,Ltd. (600927.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11,26 | 11,44 | 11,12 | 11,15 | 11,15 | 2.993.400 |
| 27 jun 2024 | 11,41 | 11,43 | 11,26 | 11,28 | 11,28 | 1.898.100 |
| 26 jun 2024 | 11,18 | 11,44 | 11,11 | 11,42 | 11,42 | 2.640.458 |
| 25 jun 2024 | 11,05 | 11,21 | 11,05 | 11,20 | 11,20 | 2.909.879 |
| 24 jun 2024 | 11,40 | 11,40 | 10,95 | 11,08 | 11,08 | 3.949.456 |
| 21 jun 2024 | 11,52 | 11,58 | 11,45 | 11,45 | 11,45 | 1.640.020 |
| 20 jun 2024 | 11,72 | 11,76 | 11,48 | 11,48 | 11,48 | 2.389.988 |
| 19 jun 2024 | 11,85 | 11,90 | 11,70 | 11,70 | 11,70 | 1.734.838 |
| 18 jun 2024 | 11,85 | 11,93 | 11,81 | 11,85 | 11,85 | 2.063.486 |
| 17 jun 2024 | 11,78 | 11,91 | 11,69 | 11,85 | 11,85 | 2.368.300 |
| 14 jun 2024 | 11,64 | 11,88 | 11,53 | 11,85 | 11,85 | 3.757.684 |
| 13 jun 2024 | 11,85 | 11,85 | 11,53 | 11,71 | 11,71 | 3.222.826 |
| 12 jun 2024 | 11,76 | 11,87 | 11,76 | 11,82 | 11,82 | 1.951.900 |
| 11 jun 2024 | 11,72 | 11,86 | 11,60 | 11,79 | 11,79 | 2.605.947 |
| 07 jun 2024 | 11,66 | 11,78 | 11,58 | 11,71 | 11,71 | 2.742.747 |
| 06 jun 2024 | 12,04 | 12,04 | 11,53 | 11,63 | 11,63 | 4.456.563 |
| 05 jun 2024 | 12,03 | 12,12 | 11,98 | 12,00 | 12,00 | 3.364.982 |
| 04 jun 2024 | 12,03 | 12,09 | 11,90 | 12,04 | 12,04 | 3.232.100 |
| 03 jun 2024 | 12,44 | 12,44 | 11,97 | 12,04 | 12,04 | 4.159.297 |
| 31 may 2024 | 12,48 | 12,50 | 12,39 | 12,40 | 12,40 | 2.080.500 |
| 30 may 2024 | 12,33 | 12,49 | 12,24 | 12,45 | 12,45 | 3.407.958 |
| 29 may 2024 | 12,27 | 12,42 | 12,22 | 12,29 | 12,29 | 2.522.540 |
| 28 may 2024 | 12,39 | 12,41 | 12,22 | 12,27 | 12,27 | 2.739.582 |
| 27 may 2024 | 12,46 | 12,51 | 12,25 | 12,40 | 12,40 | 2.596.259 |
| 24 may 2024 | 12,49 | 12,55 | 12,43 | 12,44 | 12,44 | 2.123.458 |
| 23 may 2024 | 12,70 | 12,71 | 12,46 | 12,48 | 12,48 | 4.816.627 |
| 22 may 2024 | 12,78 | 12,80 | 12,67 | 12,72 | 12,72 | 3.163.646 |
| 21 may 2024 | 12,95 | 13,00 | 12,73 | 12,78 | 12,78 | 3.026.490 |
| 20 may 2024 | 13,04 | 13,17 | 12,97 | 12,98 | 12,98 | 3.081.223 |
| 17 may 2024 | 12,82 | 13,07 | 12,77 | 13,06 | 13,06 | 3.239.868 |
| 16 may 2024 | 12,92 | 13,03 | 12,79 | 12,83 | 12,83 | 3.265.358 |
| 15 may 2024 | 13,17 | 13,23 | 12,96 | 12,96 | 12,96 | 2.951.000 |
| 14 may 2024 | 13,12 | 13,24 | 13,09 | 13,17 | 13,17 | 2.953.615 |
| 13 may 2024 | 13,20 | 13,27 | 13,03 | 13,12 | 13,12 | 2.979.958 |
| 10 may 2024 | 13,35 | 13,47 | 13,25 | 13,27 | 13,27 | 2.646.700 |
| 09 may 2024 | 13,21 | 13,44 | 13,21 | 13,35 | 13,35 | 3.009.700 |
| 08 may 2024 | 13,41 | 13,48 | 13,17 | 13,17 | 13,17 | 3.788.500 |
| 07 may 2024 | 13,54 | 13,59 | 13,43 | 13,48 | 13,48 | 4.012.900 |
| 06 may 2024 | 13,61 | 13,84 | 13,46 | 13,53 | 13,53 | 5.589.383 |
| 30 abr 2024 | 13,50 | 13,59 | 13,37 | 13,47 | 13,47 | 4.929.400 |
| 29 abr 2024 | 12,99 | 13,57 | 12,96 | 13,55 | 13,55 | 9.384.641 |
| 26 abr 2024 | 13,22 | 13,38 | 12,48 | 13,16 | 13,16 | 12.390.841 |
| 25 abr 2024 | 13,27 | 13,41 | 13,23 | 13,33 | 13,33 | 3.557.800 |
| 24 abr 2024 | 13,15 | 13,28 | 13,15 | 13,28 | 13,28 | 2.540.300 |
| 23 abr 2024 | 13,14 | 13,25 | 13,10 | 13,19 | 13,19 | 2.888.233 |
| 22 abr 2024 | 13,20 | 13,37 | 13,08 | 13,12 | 13,12 | 4.143.623 |
| 19 abr 2024 | 13,31 | 13,43 | 13,20 | 13,27 | 13,27 | 4.044.116 |
| 18 abr 2024 | 13,28 | 13,59 | 13,16 | 13,35 | 13,35 | 4.590.208 |
| 17 abr 2024 | 12,94 | 13,30 | 12,94 | 13,28 | 13,28 | 4.813.300 |
| 16 abr 2024 | 13,12 | 13,30 | 12,80 | 12,85 | 12,85 | 4.749.900 |
| 15 abr 2024 | 12,94 | 13,36 | 12,82 | 13,34 | 13,34 | 5.466.707 |
| 12 abr 2024 | 13,30 | 13,39 | 12,93 | 12,93 | 12,93 | 3.454.000 |
| 11 abr 2024 | 13,18 | 13,45 | 13,13 | 13,32 | 13,32 | 2.906.200 |
| 10 abr 2024 | 13,53 | 13,53 | 13,13 | 13,26 | 13,26 | 2.750.200 |
| 09 abr 2024 | 13,32 | 13,51 | 13,31 | 13,48 | 13,48 | 2.570.400 |
| 08 abr 2024 | 13,42 | 13,53 | 13,29 | 13,30 | 13,30 | 3.021.800 |
| 03 abr 2024 | 13,62 | 13,68 | 13,51 | 13,59 | 13,59 | 2.233.266 |
| 02 abr 2024 | 13,73 | 13,82 | 13,58 | 13,62 | 13,62 | 2.575.839 |
| 01 abr 2024 | 13,45 | 13,73 | 13,40 | 13,72 | 13,72 | 3.394.731 |
| 29 mar 2024 | 13,32 | 13,40 | 13,20 | 13,36 | 13,36 | 1.734.389 |
| 28 mar 2024 | 13,17 | 13,44 | 13,15 | 13,32 | 13,32 | 2.605.489 |
| 27 mar 2024 | 13,48 | 13,48 | 13,12 | 13,17 | 13,17 | 2.787.789 |
| 26 mar 2024 | 13,49 | 13,57 | 13,34 | 13,50 | 13,50 | 3.001.172 |
| 25 mar 2024 | 13,74 | 13,81 | 13,43 | 13,44 | 13,44 | 4.392.294 |
| 22 mar 2024 | 14,24 | 14,24 | 13,81 | 13,82 | 13,82 | 4.144.194 |
| 21 mar 2024 | 14,30 | 14,42 | 14,16 | 14,20 | 14,20 | 3.473.266 |
| 20 mar 2024 | 14,25 | 14,29 | 14,13 | 14,27 | 14,27 | 3.024.559 |
| 19 mar 2024 | 14,45 | 14,48 | 14,22 | 14,22 | 14,22 | 3.426.580 |
| 18 mar 2024 | 14,32 | 14,56 | 14,26 | 14,48 | 14,48 | 5.560.300 |
| 15 mar 2024 | 14,16 | 14,43 | 13,99 | 14,36 | 14,36 | 4.128.100 |
| 14 mar 2024 | 14,30 | 14,36 | 14,06 | 14,12 | 14,12 | 2.511.600 |
| 13 mar 2024 | 14,41 | 14,43 | 14,15 | 14,29 | 14,29 | 3.376.481 |
| 12 mar 2024 | 14,32 | 14,46 | 14,25 | 14,44 | 14,44 | 3.169.128 |
| 11 mar 2024 | 14,20 | 14,29 | 14,12 | 14,29 | 14,29 | 2.508.260 |
| 08 mar 2024 | 14,18 | 14,32 | 14,08 | 14,20 | 14,20 | 2.552.000 |
| 07 mar 2024 | 14,35 | 14,53 | 14,20 | 14,20 | 14,20 | 3.086.000 |
| 06 mar 2024 | 14,35 | 14,50 | 14,21 | 14,27 | 14,27 | 2.597.500 |
| 05 mar 2024 | 14,40 | 14,41 | 14,24 | 14,37 | 14,37 | 3.135.900 |
| 04 mar 2024 | 14,65 | 14,68 | 14,35 | 14,43 | 14,43 | 2.567.747 |
| 01 mar 2024 | 14,72 | 14,82 | 14,52 | 14,66 | 14,66 | 3.642.028 |
| 29 feb 2024 | 14,34 | 14,71 | 14,28 | 14,70 | 14,70 | 4.753.800 |
| 28 feb 2024 | 14,65 | 14,93 | 14,35 | 14,36 | 14,36 | 6.608.897 |
| 27 feb 2024 | 14,21 | 14,64 | 14,21 | 14,62 | 14,62 | 3.875.647 |
| 26 feb 2024 | 14,21 | 14,47 | 14,12 | 14,33 | 14,33 | 4.981.400 |
| 23 feb 2024 | 14,17 | 14,24 | 14,03 | 14,22 | 14,22 | 3.866.020 |
| 22 feb 2024 | 14,08 | 14,24 | 13,99 | 14,17 | 14,17 | 4.208.227 |
| 21 feb 2024 | 13,86 | 14,47 | 13,81 | 14,12 | 14,12 | 5.814.800 |
| 20 feb 2024 | 14,06 | 14,12 | 13,76 | 14,03 | 14,03 | 4.286.723 |
| 19 feb 2024 | 14,27 | 14,27 | 13,85 | 14,03 | 14,03 | 5.420.620 |
| 08 feb 2024 | 13,89 | 14,54 | 13,85 | 14,07 | 14,07 | 8.956.322 |
| 07 feb 2024 | 12,90 | 13,90 | 12,88 | 13,88 | 13,88 | 10.793.414 |
| 06 feb 2024 | 12,10 | 13,10 | 11,87 | 13,02 | 13,02 | 7.239.847 |
| 05 feb 2024 | 12,61 | 12,74 | 11,80 | 12,32 | 12,32 | 7.552.820 |
| 02 feb 2024 | 13,39 | 13,49 | 12,50 | 12,75 | 12,75 | 5.991.815 |
| 01 feb 2024 | 13,47 | 13,78 | 13,18 | 13,45 | 13,45 | 4.421.337 |
| 31 ene 2024 | 13,80 | 13,94 | 13,44 | 13,53 | 13,53 | 4.412.870 |
| 30 ene 2024 | 14,20 | 14,26 | 13,83 | 13,85 | 13,85 | 4.009.459 |
| 29 ene 2024 | 14,60 | 14,73 | 14,30 | 14,30 | 14,30 | 6.399.279 |
| 26 ene 2024 | 14,45 | 14,99 | 14,45 | 14,77 | 14,77 | 9.895.163 |
| 25 ene 2024 | 14,61 | 14,80 | 14,37 | 14,70 | 14,70 | 11.107.656 |
| *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.