Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.684,57 -743,80 (-1,25%)
Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,5800 | 4,6300 | 4,4900 | 4,6200 | 4,6200 | 5.601.759 |
| 25 abr 2024 | 4,5200 | 4,5900 | 4,4900 | 4,5400 | 4,5400 | 3.464.700 |
| 24 abr 2024 | 4,5500 | 4,5500 | 4,4500 | 4,5200 | 4,5200 | 3.749.700 |
| 23 abr 2024 | 4,4500 | 4,5600 | 4,4200 | 4,4900 | 4,4900 | 4.463.233 |
| 22 abr 2024 | 4,4500 | 4,5500 | 4,3300 | 4,4600 | 4,4600 | 6.682.010 |
| 19 abr 2024 | 4,5400 | 4,5500 | 4,4000 | 4,4100 | 4,4100 | 4.733.351 |
| 18 abr 2024 | 4,5900 | 4,5900 | 4,4600 | 4,5100 | 4,5100 | 6.138.180 |
| 17 abr 2024 | 4,2500 | 4,5800 | 4,2500 | 4,5600 | 4,5600 | 8.554.350 |
| 16 abr 2024 | 4,5800 | 4,5800 | 4,1900 | 4,2000 | 4,2000 | 13.197.548 |
| 15 abr 2024 | 5,0800 | 5,0900 | 4,5800 | 4,5800 | 4,5800 | 12.980.381 |
| 12 abr 2024 | 5,1200 | 5,1900 | 5,0500 | 5,0900 | 5,0900 | 3.783.730 |
| 11 abr 2024 | 5,1800 | 5,2600 | 5,0800 | 5,1600 | 5,1600 | 3.801.559 |
| 10 abr 2024 | 5,2700 | 5,3000 | 5,1400 | 5,1900 | 5,1900 | 5.695.600 |
| 09 abr 2024 | 5,2500 | 5,2800 | 5,1500 | 5,2800 | 5,2800 | 4.784.800 |
| 08 abr 2024 | 5,3700 | 5,3700 | 5,2200 | 5,2300 | 5,2300 | 5.875.767 |
| 03 abr 2024 | 5,3600 | 5,4000 | 5,3000 | 5,3900 | 5,3900 | 7.741.301 |
| 02 abr 2024 | 5,3500 | 5,3800 | 5,2800 | 5,3500 | 5,3500 | 5.541.300 |
| 01 abr 2024 | 5,2700 | 5,3800 | 5,2300 | 5,3200 | 5,3200 | 6.884.830 |
| 29 mar 2024 | 5,1500 | 5,2000 | 5,1200 | 5,2700 | 5,2700 | 2.696.800 |
| 28 mar 2024 | 5,0700 | 5,1900 | 5,0200 | 5,1400 | 5,1400 | 6.252.809 |
| 27 mar 2024 | 5,1500 | 5,1900 | 5,0100 | 5,0200 | 5,0200 | 5.776.239 |
| 26 mar 2024 | 5,1000 | 5,2100 | 5,0600 | 5,1500 | 5,1500 | 6.876.734 |
| 25 mar 2024 | 5,2300 | 5,3300 | 5,1400 | 5,1600 | 5,1600 | 5.460.604 |
| 22 mar 2024 | 5,3900 | 5,4000 | 5,2100 | 5,2400 | 5,2400 | 7.015.197 |
| 21 mar 2024 | 5,3300 | 5,3700 | 5,2400 | 5,3600 | 5,3600 | 7.637.520 |
| 20 mar 2024 | 5,1500 | 5,3100 | 5,1100 | 5,3000 | 5,3000 | 6.657.685 |
| 19 mar 2024 | 5,1300 | 5,2100 | 5,1000 | 5,1500 | 5,1500 | 5.714.201 |
| 18 mar 2024 | 4,9900 | 5,1200 | 4,9600 | 5,1200 | 5,1200 | 5.897.631 |
| 15 mar 2024 | 4,8800 | 4,9800 | 4,8500 | 4,9800 | 4,9800 | 4.885.200 |
| 14 mar 2024 | 4,8900 | 4,9200 | 4,8100 | 4,8800 | 4,8800 | 4.381.400 |
| 13 mar 2024 | 4,9500 | 4,9500 | 4,8200 | 4,8900 | 4,8900 | 5.477.400 |
| 12 mar 2024 | 4,7900 | 4,9500 | 4,7800 | 4,9400 | 4,9400 | 7.443.500 |
| 11 mar 2024 | 4,6700 | 4,8100 | 4,6600 | 4,8100 | 4,8100 | 5.551.700 |
| 08 mar 2024 | 4,6700 | 4,7200 | 4,6100 | 4,7000 | 4,7000 | 4.446.700 |
| 07 mar 2024 | 4,6500 | 4,7400 | 4,6400 | 4,6500 | 4,6500 | 5.609.000 |
| 06 mar 2024 | 4,5900 | 4,7100 | 4,5700 | 4,6500 | 4,6500 | 5.888.127 |
| 05 mar 2024 | 4,7200 | 4,7700 | 4,6000 | 4,6200 | 4,6200 | 5.807.889 |
| 04 mar 2024 | 4,8500 | 4,8800 | 4,6900 | 4,7500 | 4,7500 | 6.569.101 |
| 01 mar 2024 | 4,8400 | 4,8900 | 4,7600 | 4,8400 | 4,8400 | 6.674.300 |
| 29 feb 2024 | 4,6500 | 4,8800 | 4,6500 | 4,8300 | 4,8300 | 7.881.020 |
| 28 feb 2024 | 5,1300 | 5,1900 | 4,6800 | 4,6800 | 4,6800 | 12.108.944 |
| 27 feb 2024 | 4,9400 | 5,1500 | 4,8900 | 5,1000 | 5,1000 | 7.493.124 |
| 26 feb 2024 | 4,8500 | 4,9700 | 4,8200 | 4,9000 | 4,9000 | 6.032.900 |
| 23 feb 2024 | 4,7500 | 4,8500 | 4,6800 | 4,8400 | 4,8400 | 6.677.838 |
| 22 feb 2024 | 4,6600 | 4,7600 | 4,6200 | 4,7200 | 4,7200 | 4.579.548 |
| 21 feb 2024 | 4,5900 | 4,7900 | 4,5200 | 4,6700 | 4,6700 | 6.335.334 |
| 20 feb 2024 | 4,5400 | 4,5700 | 4,4100 | 4,5600 | 4,5600 | 7.075.049 |
| 19 feb 2024 | 4,3300 | 4,5600 | 4,3300 | 4,4900 | 4,4900 | 13.200.125 |
| 08 feb 2024 | 4,0200 | 4,3500 | 3,8400 | 4,3300 | 4,3300 | 16.935.556 |
| 07 feb 2024 | 4,2400 | 4,2500 | 3,8500 | 3,9500 | 3,9500 | 16.915.915 |
| 06 feb 2024 | 4,2800 | 4,4100 | 3,9700 | 4,2500 | 4,2500 | 13.553.204 |
| 05 feb 2024 | 4,8000 | 4,8300 | 4,3900 | 4,3900 | 4,3900 | 9.796.055 |
| 02 feb 2024 | 5,1000 | 5,2200 | 4,7000 | 4,8800 | 4,8800 | 8.517.298 |
| 01 feb 2024 | 5,1900 | 5,2200 | 5,0000 | 5,1400 | 5,1400 | 7.307.300 |
| 31 ene 2024 | 5,4200 | 5,4700 | 5,1200 | 5,1600 | 5,1600 | 6.235.500 |
| 30 ene 2024 | 5,5700 | 5,6800 | 5,4000 | 5,4200 | 5,4200 | 4.538.201 |
| 29 ene 2024 | 5,7500 | 5,7900 | 5,5700 | 5,5800 | 5,5800 | 4.625.000 |
| 26 ene 2024 | 5,6600 | 5,8300 | 5,6200 | 5,7100 | 5,7100 | 4.886.704 |
| 25 ene 2024 | 5,5900 | 5,7300 | 5,5200 | 5,6700 | 5,6700 | 6.276.100 |
| 24 ene 2024 | 5,3400 | 5,5700 | 5,2900 | 5,5700 | 5,5700 | 8.130.800 |
| 23 ene 2024 | 5,3200 | 5,4600 | 5,2400 | 5,3400 | 5,3400 | 8.838.859 |
| 22 ene 2024 | 5,7000 | 5,7800 | 5,3500 | 5,3900 | 5,3900 | 7.705.081 |
| 19 ene 2024 | 5,9100 | 5,9100 | 5,6400 | 5,7900 | 5,7900 | 6.399.404 |
| 18 ene 2024 | 6,0900 | 6,0900 | 5,7800 | 5,9100 | 5,9100 | 7.653.400 |
| 17 ene 2024 | 6,3100 | 6,3100 | 6,0600 | 6,0700 | 6,0700 | 4.226.995 |
| 16 ene 2024 | 6,3400 | 6,4100 | 6,2000 | 6,3100 | 6,3100 | 3.713.486 |
| 15 ene 2024 | 6,2800 | 6,3600 | 6,2700 | 6,3400 | 6,3400 | 3.168.700 |
| 12 ene 2024 | 6,2700 | 6,4200 | 6,2200 | 6,2800 | 6,2800 | 3.607.271 |
| 11 ene 2024 | 6,2300 | 6,4000 | 6,2100 | 6,2600 | 6,2600 | 5.702.397 |
| 10 ene 2024 | 6,2100 | 6,2700 | 6,1100 | 6,2300 | 6,2300 | 4.008.600 |
| 09 ene 2024 | 6,1100 | 6,2400 | 6,1100 | 6,2300 | 6,2300 | 3.616.300 |
| 08 ene 2024 | 6,2100 | 6,2800 | 6,1200 | 6,1200 | 6,1200 | 3.492.300 |
| 05 ene 2024 | 6,3000 | 6,3700 | 6,2300 | 6,2300 | 6,2300 | 4.323.830 |
| 04 ene 2024 | 6,3700 | 6,3800 | 6,2800 | 6,3100 | 6,3100 | 2.678.500 |
| 03 ene 2024 | 6,3000 | 6,4000 | 6,3000 | 6,3800 | 6,3800 | 3.940.000 |
| 02 ene 2024 | 6,2800 | 6,5000 | 6,2100 | 6,3500 | 6,3500 | 8.440.000 |
| 29 dic 2023 | 6,2700 | 6,3300 | 5,9700 | 6,3100 | 6,3100 | 10.331.671 |
| 28 dic 2023 | 6,3000 | 6,3200 | 6,2500 | 6,2500 | 6,2500 | 6.129.442 |
| 27 dic 2023 | 6,2600 | 6,3400 | 6,2000 | 6,3200 | 6,3200 | 3.073.600 |
| 26 dic 2023 | 6,3700 | 6,3700 | 6,2000 | 6,2200 | 6,2200 | 3.250.600 |
| 25 dic 2023 | 6,3300 | 6,3800 | 6,2400 | 6,2800 | 6,2800 | 3.196.971 |
| 22 dic 2023 | 6,4300 | 6,5000 | 6,3200 | 6,3300 | 6,3300 | 2.863.425 |
| 21 dic 2023 | 6,3400 | 6,4800 | 6,3200 | 6,4400 | 6,4400 | 3.830.701 |
| 20 dic 2023 | 6,5000 | 6,5700 | 6,4400 | 6,4400 | 6,4400 | 3.236.977 |
| 19 dic 2023 | 6,4900 | 6,5700 | 6,4600 | 6,5200 | 6,5200 | 3.356.400 |
| 18 dic 2023 | 6,6000 | 6,6800 | 6,5000 | 6,5300 | 6,5300 | 4.358.565 |
| 15 dic 2023 | 6,6000 | 6,6600 | 6,5200 | 6,5900 | 6,5900 | 2.985.570 |
| 14 dic 2023 | 6,6400 | 6,6900 | 6,5900 | 6,6300 | 6,6300 | 3.440.205 |
| 13 dic 2023 | 6,7800 | 6,7900 | 6,6300 | 6,6400 | 6,6400 | 3.435.819 |
| 12 dic 2023 | 6,8000 | 6,8100 | 6,6800 | 6,7600 | 6,7600 | 3.160.200 |
| 11 dic 2023 | 6,7100 | 6,7900 | 6,6000 | 6,7800 | 6,7800 | 4.848.925 |
| 08 dic 2023 | 6,9400 | 6,9400 | 6,7200 | 6,7500 | 6,7500 | 7.565.344 |
| 07 dic 2023 | 6,9100 | 6,9400 | 6,7500 | 6,8800 | 6,8800 | 5.886.257 |
| 06 dic 2023 | 6,8000 | 6,9600 | 6,8000 | 6,9100 | 6,9100 | 6.513.520 |
| 05 dic 2023 | 6,8700 | 6,9300 | 6,8300 | 6,8500 | 6,8500 | 7.116.240 |
| 04 dic 2023 | 6,8000 | 6,8800 | 6,7300 | 6,8300 | 6,8300 | 4.396.665 |
| 01 dic 2023 | 6,7400 | 6,8300 | 6,7200 | 6,7700 | 6,7700 | 4.480.100 |
| 30 nov 2023 | 6,6800 | 6,7500 | 6,6600 | 6,7400 | 6,7400 | 5.530.192 |
| 29 nov 2023 | 6,7700 | 6,7900 | 6,6900 | 6,7100 | 6,7100 | 3.734.200 |
| 28 nov 2023 | 6,7000 | 6,7300 | 6,6100 | 6,7100 | 6,7100 | 4.437.290 |
| *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.