Mercados españoles cerrados en 8 hrs 29 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0734 -0,0002 (-0,02%) Petróleo Brent
85,94 -0,07 (-0,08%) Oro
2.339,10 -5,30 (-0,23%) Bitcoin EUR
56.937,32 -1.163,30 (-2,00%)
CECEP Wind-power Corporation Co.,Ltd. (601016.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 02:46PM CST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 2,9400 | 2,9700 | 2,9100 | 2,9300 | 2,9300 | 35.823.451 |
| 24 jun 2024 | 2,9900 | 3,0000 | 2,9200 | 2,9400 | 2,9400 | 43.917.452 |
| 21 jun 2024 | 3,0000 | 3,0200 | 2,9900 | 3,0000 | 3,0000 | 25.832.248 |
| 20 jun 2024 | 3,0400 | 3,0500 | 2,9800 | 3,0000 | 3,0000 | 40.062.113 |
| 19 jun 2024 | 3,0800 | 3,0900 | 3,0300 | 3,0400 | 3,0400 | 36.870.640 |
| 19 jun 2024 | 0.084 Dividendo | |||||
| 18 jun 2024 | 3,1500 | 3,1600 | 3,0900 | 3,1300 | 3,0460 | 58.744.732 |
| 17 jun 2024 | 3,1700 | 3,2200 | 3,1500 | 3,1600 | 3,0752 | 49.181.210 |
| 14 jun 2024 | 3,1600 | 3,2200 | 3,1500 | 3,1800 | 3,0947 | 55.276.963 |
| 13 jun 2024 | 3,1800 | 3,1900 | 3,1500 | 3,1700 | 3,0849 | 36.836.870 |
| 12 jun 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1800 | 3,0947 | 39.040.144 |
| 11 jun 2024 | 3,2200 | 3,2400 | 3,1800 | 3,2000 | 3,1141 | 42.953.925 |
| 07 jun 2024 | 3,1900 | 3,2400 | 3,1800 | 3,2300 | 3,1433 | 51.517.070 |
| 06 jun 2024 | 3,2000 | 3,2300 | 3,1800 | 3,1900 | 3,1044 | 60.322.220 |
| 05 jun 2024 | 3,2700 | 3,2900 | 3,2000 | 3,2000 | 3,1141 | 55.501.520 |
| 04 jun 2024 | 3,1700 | 3,2600 | 3,1500 | 3,2600 | 3,1725 | 65.260.745 |
| 03 jun 2024 | 3,2300 | 3,2400 | 3,1500 | 3,1800 | 3,0947 | 77.833.240 |
| 31 may 2024 | 3,2600 | 3,2700 | 3,2100 | 3,2200 | 3,1336 | 66.291.076 |
| 30 may 2024 | 3,3600 | 3,3700 | 3,2500 | 3,2600 | 3,1725 | 89.052.371 |
| 29 may 2024 | 3,3300 | 3,3800 | 3,2800 | 3,3400 | 3,2504 | 109.935.607 |
| 28 may 2024 | 3,3000 | 3,3900 | 3,2900 | 3,3500 | 3,2601 | 155.628.659 |
| 27 may 2024 | 3,2900 | 3,3400 | 3,2500 | 3,2900 | 3,2017 | 106.966.619 |
| 24 may 2024 | 3,1700 | 3,3000 | 3,1600 | 3,2600 | 3,1725 | 110.381.273 |
| 23 may 2024 | 3,2500 | 3,2500 | 3,1700 | 3,1800 | 3,0947 | 56.521.037 |
| 22 may 2024 | 3,2500 | 3,2700 | 3,2300 | 3,2500 | 3,1628 | 40.527.469 |
| 21 may 2024 | 3,2500 | 3,2700 | 3,2300 | 3,2600 | 3,1725 | 43.852.440 |
| 20 may 2024 | 3,2300 | 3,2600 | 3,2200 | 3,2500 | 3,1628 | 45.927.881 |
| 17 may 2024 | 3,2000 | 3,2500 | 3,1900 | 3,2300 | 3,1433 | 46.112.413 |
| 16 may 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2100 | 3,1239 | 50.564.940 |
| 15 may 2024 | 3,2600 | 3,2900 | 3,2100 | 3,2200 | 3,1336 | 63.608.370 |
| 14 may 2024 | 3,2700 | 3,3100 | 3,2500 | 3,2700 | 3,1822 | 67.752.534 |
| 13 may 2024 | 3,2500 | 3,3000 | 3,2100 | 3,2800 | 3,1920 | 83.004.713 |
| 10 may 2024 | 3,2300 | 3,2700 | 3,1900 | 3,2500 | 3,1628 | 89.440.965 |
| 09 may 2024 | 3,1400 | 3,2300 | 3,1300 | 3,2100 | 3,1239 | 81.026.096 |
| 08 may 2024 | 3,1400 | 3,1900 | 3,1400 | 3,1400 | 3,0557 | 58.912.993 |
| 07 may 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1400 | 3,0557 | 54.488.240 |
| 06 may 2024 | 3,1700 | 3,2100 | 3,1500 | 3,1900 | 3,1044 | 82.611.525 |
| 30 abr 2024 | 3,1100 | 3,1700 | 3,1000 | 3,1400 | 3,0557 | 95.340.136 |
| 29 abr 2024 | 3,0200 | 3,1000 | 3,0200 | 3,1000 | 3,0168 | 62.835.220 |
| 26 abr 2024 | 2,9900 | 3,0300 | 2,9800 | 3,0300 | 2,9487 | 55.071.809 |
| 25 abr 2024 | 3,0000 | 3,0100 | 2,9700 | 2,9900 | 2,9098 | 29.624.500 |
| 24 abr 2024 | 2,9600 | 3,0100 | 2,9600 | 3,0000 | 2,9195 | 38.718.980 |
| 23 abr 2024 | 3,0200 | 3,0300 | 2,9600 | 2,9600 | 2,8806 | 59.372.162 |
| 22 abr 2024 | 3,0600 | 3,0700 | 3,0100 | 3,0200 | 2,9390 | 54.503.241 |
| 19 abr 2024 | 3,0800 | 3,1100 | 3,0400 | 3,0600 | 2,9779 | 56.854.079 |
| 18 abr 2024 | 3,1000 | 3,1300 | 3,0700 | 3,0800 | 2,9973 | 68.362.329 |
| 17 abr 2024 | 3,0400 | 3,1100 | 3,0300 | 3,1000 | 3,0168 | 69.917.137 |
| 16 abr 2024 | 3,0900 | 3,1200 | 3,0300 | 3,0400 | 2,9584 | 76.202.937 |
| 15 abr 2024 | 3,0500 | 3,1400 | 3,0200 | 3,1100 | 3,0265 | 93.704.437 |
| 12 abr 2024 | 3,1200 | 3,1200 | 3,0500 | 3,0600 | 2,9779 | 59.061.453 |
| 11 abr 2024 | 3,0500 | 3,1200 | 3,0300 | 3,1200 | 3,0363 | 89.144.494 |
| 10 abr 2024 | 3,0500 | 3,0800 | 3,0400 | 3,0600 | 2,9779 | 73.130.455 |
| 09 abr 2024 | 3,0300 | 3,0700 | 3,0200 | 3,0500 | 2,9681 | 50.422.767 |
| 08 abr 2024 | 3,0100 | 3,0600 | 2,9900 | 3,0500 | 2,9681 | 65.825.047 |
| 03 abr 2024 | 3,0100 | 3,0200 | 2,9800 | 3,0200 | 2,9390 | 41.461.584 |
| 02 abr 2024 | 3,0100 | 3,0600 | 3,0000 | 3,0100 | 2,9292 | 66.666.031 |
| 01 abr 2024 | 2,9500 | 2,9900 | 2,9400 | 2,9800 | 2,9000 | 31.194.720 |
| 29 mar 2024 | 2,9200 | 2,9300 | 2,9100 | 2,9400 | 2,8611 | 13.976.250 |
| 28 mar 2024 | 2,9100 | 2,9400 | 2,9000 | 2,9100 | 2,8319 | 34.904.222 |
| 27 mar 2024 | 2,9600 | 2,9700 | 2,9100 | 2,9100 | 2,8319 | 28.526.516 |
| 26 mar 2024 | 2,9600 | 2,9800 | 2,9300 | 2,9600 | 2,8806 | 32.421.530 |
| 25 mar 2024 | 2,9800 | 3,0100 | 2,9600 | 2,9600 | 2,8806 | 33.559.613 |
| 22 mar 2024 | 3,0200 | 3,0300 | 2,9700 | 2,9800 | 2,9000 | 45.080.369 |
| 21 mar 2024 | 3,0500 | 3,0600 | 3,0200 | 3,0300 | 2,9487 | 36.625.080 |
| 20 mar 2024 | 3,0400 | 3,0600 | 3,0300 | 3,0500 | 2,9681 | 35.132.849 |
| 19 mar 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0400 | 2,9584 | 35.530.170 |
| 18 mar 2024 | 3,0600 | 3,0900 | 3,0500 | 3,0800 | 2,9973 | 39.478.791 |
| 15 mar 2024 | 3,0500 | 3,0600 | 3,0300 | 3,0600 | 2,9779 | 40.934.900 |
| 14 mar 2024 | 3,0500 | 3,0700 | 3,0300 | 3,0500 | 2,9681 | 39.139.104 |
| 13 mar 2024 | 3,0700 | 3,0800 | 3,0400 | 3,0500 | 2,9681 | 40.069.336 |
| 12 mar 2024 | 3,1200 | 3,1200 | 3,0600 | 3,0700 | 2,9876 | 60.375.244 |
| 11 mar 2024 | 3,0700 | 3,1600 | 3,0600 | 3,1200 | 3,0363 | 98.525.230 |
| 08 mar 2024 | 3,0300 | 3,0500 | 3,0100 | 3,0500 | 2,9681 | 37.985.085 |
| 07 mar 2024 | 3,0500 | 3,0800 | 3,0200 | 3,0300 | 2,9487 | 52.306.162 |
| 06 mar 2024 | 2,9900 | 3,0900 | 2,9700 | 3,0600 | 2,9779 | 91.568.172 |
| 05 mar 2024 | 3,0200 | 3,0300 | 2,9800 | 2,9900 | 2,9098 | 48.512.742 |
| 04 mar 2024 | 3,0600 | 3,0800 | 3,0100 | 3,0200 | 2,9390 | 54.316.385 |
| 01 mar 2024 | 3,0400 | 3,1200 | 3,0300 | 3,0500 | 2,9681 | 79.386.371 |
| 29 feb 2024 | 2,9900 | 3,0600 | 2,9900 | 3,0000 | 2,9195 | 121.191.357 |
| 28 feb 2024 | 3,0100 | 3,1200 | 3,0000 | 3,0100 | 2,9292 | 85.034.995 |
| 27 feb 2024 | 2,9800 | 3,0100 | 2,9700 | 3,0100 | 2,9292 | 31.098.862 |
| 26 feb 2024 | 3,0200 | 3,0200 | 2,9800 | 2,9800 | 2,9000 | 40.433.673 |
| 23 feb 2024 | 3,0000 | 3,0200 | 2,9800 | 3,0200 | 2,9390 | 44.925.750 |
| 22 feb 2024 | 2,9900 | 3,0100 | 2,9800 | 3,0000 | 2,9195 | 34.658.290 |
| 21 feb 2024 | 2,9800 | 3,0500 | 2,9700 | 2,9900 | 2,9098 | 52.400.962 |
| 20 feb 2024 | 3,0100 | 3,0200 | 2,9600 | 2,9900 | 2,9098 | 37.855.147 |
| 19 feb 2024 | 3,0900 | 3,1100 | 2,9800 | 3,0000 | 2,9195 | 70.941.065 |
| 08 feb 2024 | 3,0700 | 3,2000 | 3,0500 | 3,0600 | 2,9779 | 110.699.053 |
| 07 feb 2024 | 2,8800 | 3,0600 | 2,8600 | 3,0600 | 2,9779 | 116.312.177 |
| 06 feb 2024 | 2,6200 | 2,9200 | 2,6100 | 2,8800 | 2,8027 | 65.596.775 |
| 05 feb 2024 | 2,7300 | 2,7300 | 2,5300 | 2,6600 | 2,5886 | 65.193.951 |
| 02 feb 2024 | 2,7900 | 2,8300 | 2,6600 | 2,7300 | 2,6567 | 38.527.675 |
| 01 feb 2024 | 2,8300 | 2,8600 | 2,7800 | 2,7900 | 2,7151 | 33.135.814 |
| 31 ene 2024 | 2,8600 | 2,9100 | 2,8300 | 2,8400 | 2,7638 | 37.260.227 |
| 30 ene 2024 | 2,8900 | 2,9400 | 2,8600 | 2,8600 | 2,7832 | 32.124.570 |
| 29 ene 2024 | 2,9200 | 2,9400 | 2,8900 | 2,8900 | 2,8124 | 33.283.433 |
| 26 ene 2024 | 2,9100 | 2,9600 | 2,9100 | 2,9200 | 2,8416 | 33.019.600 |
| 25 ene 2024 | 2,8100 | 2,9200 | 2,8000 | 2,9100 | 2,8319 | 50.338.853 |
| 24 ene 2024 | 2,7600 | 2,8200 | 2,7100 | 2,8000 | 2,7249 | 31.064.629 |
| 23 ene 2024 | 2,7000 | 2,7700 | 2,6500 | 2,7600 | 2,6859 | 30.777.532 |
| *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.