Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.412,42 +180,21 (+0,29%)
Shandong Publishing&Media Co.,Ltd (601019.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 11,86 | 11,93 | 11,65 | 11,87 | 11,87 | 14.148.122 |
| 16 may 2024 | 11,69 | 12,05 | 11,60 | 11,89 | 11,89 | 13.246.321 |
| 15 may 2024 | 11,74 | 11,86 | 11,52 | 11,76 | 11,76 | 11.183.911 |
| 14 may 2024 | 11,19 | 11,81 | 11,18 | 11,79 | 11,79 | 16.563.016 |
| 13 may 2024 | 11,50 | 11,55 | 11,02 | 11,11 | 11,11 | 16.784.168 |
| 10 may 2024 | 11,39 | 11,66 | 11,16 | 11,61 | 11,61 | 15.035.413 |
| 09 may 2024 | 11,14 | 11,39 | 10,89 | 11,34 | 11,34 | 16.447.211 |
| 08 may 2024 | 11,02 | 11,22 | 10,79 | 11,12 | 11,12 | 16.625.421 |
| 07 may 2024 | 10,69 | 11,07 | 10,65 | 11,02 | 11,02 | 18.188.680 |
| 06 may 2024 | 10,22 | 10,71 | 10,21 | 10,67 | 10,67 | 26.461.437 |
| 30 abr 2024 | 10,02 | 10,43 | 9,65 | 10,21 | 10,21 | 29.666.541 |
| 29 abr 2024 | 9,96 | 10,21 | 9,96 | 10,04 | 10,04 | 14.691.975 |
| 26 abr 2024 | 10,05 | 10,27 | 10,01 | 10,03 | 10,03 | 13.418.307 |
| 25 abr 2024 | 10,33 | 10,34 | 10,03 | 10,06 | 10,06 | 10.664.800 |
| 24 abr 2024 | 10,28 | 10,45 | 9,96 | 10,38 | 10,38 | 11.827.670 |
| 23 abr 2024 | 10,43 | 10,67 | 10,22 | 10,33 | 10,33 | 9.905.170 |
| 22 abr 2024 | 10,95 | 10,95 | 10,41 | 10,43 | 10,43 | 18.811.225 |
| 19 abr 2024 | 10,88 | 11,01 | 10,72 | 10,84 | 10,84 | 17.851.238 |
| 18 abr 2024 | 10,91 | 11,04 | 10,68 | 10,74 | 10,74 | 10.400.731 |
| 17 abr 2024 | 10,73 | 11,02 | 10,71 | 10,98 | 10,98 | 10.403.260 |
| 16 abr 2024 | 10,90 | 11,19 | 10,74 | 10,77 | 10,77 | 13.171.973 |
| 15 abr 2024 | 10,74 | 11,01 | 10,63 | 10,95 | 10,95 | 9.778.500 |
| 12 abr 2024 | 10,72 | 10,86 | 10,61 | 10,70 | 10,70 | 6.957.900 |
| 11 abr 2024 | 10,45 | 10,89 | 10,43 | 10,75 | 10,75 | 9.520.338 |
| 10 abr 2024 | 10,63 | 10,67 | 10,33 | 10,42 | 10,42 | 7.728.400 |
| 09 abr 2024 | 10,73 | 10,82 | 10,60 | 10,62 | 10,62 | 5.440.800 |
| 08 abr 2024 | 10,78 | 10,88 | 10,62 | 10,77 | 10,77 | 7.374.304 |
| 03 abr 2024 | 10,78 | 10,84 | 10,60 | 10,72 | 10,72 | 8.800.637 |
| 02 abr 2024 | 11,19 | 11,26 | 10,70 | 10,79 | 10,79 | 12.874.700 |
| 01 abr 2024 | 11,02 | 11,41 | 11,00 | 11,31 | 11,31 | 11.862.800 |
| 29 mar 2024 | 11,04 | 11,04 | 10,82 | 10,98 | 10,98 | 3.430.500 |
| 28 mar 2024 | 10,83 | 11,10 | 10,83 | 10,96 | 10,96 | 7.764.833 |
| 27 mar 2024 | 11,05 | 11,19 | 10,80 | 10,88 | 10,88 | 10.377.136 |
| 26 mar 2024 | 11,10 | 11,34 | 11,03 | 11,09 | 11,09 | 11.315.650 |
| 25 mar 2024 | 11,47 | 11,63 | 11,11 | 11,11 | 11,11 | 16.466.667 |
| 22 mar 2024 | 11,30 | 11,48 | 11,13 | 11,38 | 11,38 | 12.444.741 |
| 21 mar 2024 | 11,30 | 11,60 | 11,24 | 11,28 | 11,28 | 10.085.607 |
| 20 mar 2024 | 11,08 | 11,41 | 11,06 | 11,25 | 11,25 | 10.136.904 |
| 19 mar 2024 | 11,32 | 11,51 | 11,05 | 11,08 | 11,08 | 11.035.312 |
| 18 mar 2024 | 11,16 | 11,52 | 11,14 | 11,38 | 11,38 | 10.190.714 |
| 15 mar 2024 | 11,09 | 11,25 | 10,98 | 11,16 | 11,16 | 6.751.170 |
| 14 mar 2024 | 11,34 | 11,38 | 11,06 | 11,18 | 11,18 | 8.911.995 |
| 13 mar 2024 | 11,19 | 11,65 | 10,95 | 11,45 | 11,45 | 13.428.325 |
| 12 mar 2024 | 11,16 | 11,22 | 10,91 | 11,12 | 11,12 | 13.190.925 |
| 11 mar 2024 | 11,15 | 11,24 | 11,00 | 11,23 | 11,23 | 10.716.811 |
| 08 mar 2024 | 10,77 | 11,24 | 10,77 | 11,13 | 11,13 | 15.547.835 |
| 07 mar 2024 | 10,71 | 11,10 | 10,60 | 10,84 | 10,84 | 15.720.015 |
| 06 mar 2024 | 10,55 | 10,75 | 10,47 | 10,63 | 10,63 | 12.847.330 |
| 05 mar 2024 | 10,68 | 10,71 | 10,47 | 10,55 | 10,55 | 14.855.995 |
| 04 mar 2024 | 10,60 | 10,70 | 10,47 | 10,67 | 10,67 | 13.958.334 |
| 01 mar 2024 | 10,56 | 10,70 | 10,38 | 10,60 | 10,60 | 13.958.002 |
| 29 feb 2024 | 10,33 | 10,57 | 10,23 | 10,56 | 10,56 | 13.759.016 |
| 28 feb 2024 | 10,62 | 10,91 | 10,34 | 10,36 | 10,36 | 20.854.342 |
| 27 feb 2024 | 10,67 | 10,88 | 10,57 | 10,70 | 10,70 | 24.923.372 |
| 26 feb 2024 | 11,58 | 11,58 | 10,61 | 10,81 | 10,81 | 32.344.546 |
| 23 feb 2024 | 10,14 | 11,14 | 10,05 | 11,14 | 11,14 | 19.735.493 |
| 22 feb 2024 | 9,97 | 10,16 | 9,90 | 10,13 | 10,13 | 8.064.850 |
| 21 feb 2024 | 10,02 | 10,25 | 9,83 | 9,96 | 9,96 | 11.481.350 |
| 20 feb 2024 | 9,85 | 10,25 | 9,71 | 10,10 | 10,10 | 12.627.166 |
| 19 feb 2024 | 9,82 | 10,08 | 9,76 | 9,94 | 9,94 | 15.240.567 |
| 08 feb 2024 | 9,39 | 10,08 | 9,39 | 9,77 | 9,77 | 18.459.542 |
| 07 feb 2024 | 9,20 | 9,55 | 9,12 | 9,39 | 9,39 | 15.273.200 |
| 06 feb 2024 | 8,62 | 9,52 | 8,52 | 9,26 | 9,26 | 18.729.788 |
| 05 feb 2024 | 9,10 | 9,20 | 8,44 | 8,87 | 8,87 | 20.211.592 |
| 02 feb 2024 | 9,35 | 9,64 | 8,83 | 9,20 | 9,20 | 15.045.796 |
| 01 feb 2024 | 9,63 | 9,63 | 9,26 | 9,40 | 9,40 | 16.527.689 |
| 31 ene 2024 | 9,50 | 9,96 | 9,41 | 9,70 | 9,70 | 19.762.905 |
| 30 ene 2024 | 9,59 | 9,85 | 9,46 | 9,53 | 9,53 | 13.999.600 |
| 29 ene 2024 | 9,63 | 9,82 | 9,61 | 9,71 | 9,71 | 23.687.577 |
| 26 ene 2024 | 9,66 | 10,07 | 9,58 | 9,79 | 9,79 | 27.899.291 |
| 25 ene 2024 | 8,53 | 9,17 | 8,42 | 9,15 | 9,15 | 11.968.863 |
| 24 ene 2024 | 8,38 | 8,61 | 8,19 | 8,48 | 8,48 | 9.159.414 |
| 23 ene 2024 | 8,27 | 8,47 | 8,13 | 8,43 | 8,43 | 10.838.212 |
| 22 ene 2024 | 8,96 | 9,13 | 8,22 | 8,27 | 8,27 | 10.031.581 |
| 19 ene 2024 | 8,93 | 9,18 | 8,90 | 9,01 | 9,01 | 5.832.618 |
| 18 ene 2024 | 9,00 | 9,07 | 8,64 | 8,90 | 8,90 | 8.784.171 |
| 17 ene 2024 | 9,18 | 9,24 | 9,02 | 9,02 | 9,02 | 3.693.538 |
| 16 ene 2024 | 9,22 | 9,28 | 9,08 | 9,19 | 9,19 | 5.515.100 |
| 15 ene 2024 | 9,21 | 9,32 | 9,15 | 9,22 | 9,22 | 6.293.600 |
| 12 ene 2024 | 9,36 | 9,43 | 9,22 | 9,27 | 9,27 | 4.539.300 |
| 11 ene 2024 | 9,22 | 9,47 | 9,20 | 9,38 | 9,38 | 6.552.673 |
| 10 ene 2024 | 9,40 | 9,41 | 9,21 | 9,27 | 9,27 | 4.668.727 |
| 09 ene 2024 | 9,47 | 9,58 | 9,34 | 9,44 | 9,44 | 6.146.766 |
| 08 ene 2024 | 9,57 | 9,60 | 9,43 | 9,52 | 9,52 | 6.925.882 |
| 05 ene 2024 | 9,67 | 9,77 | 9,50 | 9,57 | 9,57 | 8.195.467 |
| 04 ene 2024 | 9,65 | 9,76 | 9,50 | 9,65 | 9,65 | 7.743.400 |
| 03 ene 2024 | 9,52 | 9,79 | 9,31 | 9,66 | 9,66 | 12.751.806 |
| 02 ene 2024 | 9,43 | 9,62 | 9,38 | 9,49 | 9,49 | 10.062.448 |
| 29 dic 2023 | 9,09 | 9,50 | 9,09 | 9,38 | 9,38 | 11.777.533 |
| 28 dic 2023 | 9,25 | 9,25 | 9,05 | 9,08 | 9,08 | 9.394.900 |
| 27 dic 2023 | 9,28 | 9,40 | 9,20 | 9,25 | 9,25 | 7.092.489 |
| 26 dic 2023 | 9,60 | 9,66 | 9,29 | 9,34 | 9,34 | 6.509.413 |
| 25 dic 2023 | 9,60 | 9,64 | 9,30 | 9,53 | 9,53 | 11.034.903 |
| 22 dic 2023 | 10,14 | 10,16 | 9,54 | 9,59 | 9,59 | 17.711.932 |
| 21 dic 2023 | 10,13 | 10,25 | 9,99 | 10,14 | 10,14 | 11.084.443 |
| 20 dic 2023 | 10,36 | 10,43 | 10,19 | 10,22 | 10,22 | 11.754.091 |
| 19 dic 2023 | 10,39 | 10,43 | 10,25 | 10,39 | 10,39 | 11.651.807 |
| 18 dic 2023 | 10,64 | 10,68 | 10,31 | 10,36 | 10,36 | 25.132.187 |
| 15 dic 2023 | 10,53 | 10,83 | 10,40 | 10,66 | 10,66 | 26.171.619 |
| 14 dic 2023 | 10,27 | 10,85 | 10,27 | 10,56 | 10,56 | 27.281.514 |
| *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.