Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0673 +0,0001 (+0,01%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.299,60 -3,30 (-0,14%) Bitcoin EUR
53.676,32 -4.197,84 (-7,25%)
Spring Airlines Co., Ltd. (601021.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 57,15 | 58,10 | 56,38 | 56,79 | 56,79 | 9.126.502 |
| 29 abr 2024 | 58,18 | 58,18 | 55,80 | 55,99 | 55,99 | 13.618.337 |
| 26 abr 2024 | 58,63 | 58,78 | 58,02 | 58,38 | 58,38 | 5.426.509 |
| 25 abr 2024 | 58,68 | 59,15 | 57,93 | 58,60 | 58,60 | 4.597.200 |
| 24 abr 2024 | 57,60 | 58,75 | 57,33 | 58,75 | 58,75 | 5.585.070 |
| 23 abr 2024 | 57,39 | 57,69 | 56,30 | 57,42 | 57,42 | 4.945.863 |
| 22 abr 2024 | 57,45 | 57,82 | 56,95 | 57,39 | 57,39 | 3.851.825 |
| 19 abr 2024 | 58,35 | 58,58 | 56,58 | 56,98 | 56,98 | 5.057.615 |
| 18 abr 2024 | 57,39 | 59,22 | 57,35 | 58,57 | 58,57 | 6.360.964 |
| 17 abr 2024 | 57,56 | 58,12 | 56,91 | 57,46 | 57,46 | 4.912.594 |
| 16 abr 2024 | 58,40 | 58,79 | 57,37 | 57,50 | 57,50 | 5.521.723 |
| 15 abr 2024 | 58,33 | 58,95 | 57,85 | 58,49 | 58,49 | 5.067.444 |
| 12 abr 2024 | 58,44 | 59,09 | 57,92 | 58,36 | 58,36 | 3.545.009 |
| 11 abr 2024 | 58,08 | 58,75 | 57,73 | 58,06 | 58,06 | 3.907.296 |
| 10 abr 2024 | 56,50 | 58,64 | 56,33 | 58,23 | 58,23 | 3.825.479 |
| 09 abr 2024 | 56,15 | 56,95 | 55,33 | 56,65 | 56,65 | 2.769.413 |
| 08 abr 2024 | 56,60 | 57,05 | 56,03 | 56,15 | 56,15 | 2.458.370 |
| 03 abr 2024 | 57,28 | 57,36 | 56,18 | 56,60 | 56,60 | 2.495.831 |
| 02 abr 2024 | 56,98 | 57,49 | 56,62 | 57,28 | 57,28 | 2.652.737 |
| 01 abr 2024 | 55,38 | 57,20 | 55,31 | 57,00 | 57,00 | 3.286.016 |
| 29 mar 2024 | 54,94 | 55,10 | 54,63 | 55,34 | 55,34 | 1.054.497 |
| 28 mar 2024 | 54,45 | 55,36 | 54,45 | 55,00 | 55,00 | 1.923.406 |
| 27 mar 2024 | 54,74 | 55,10 | 54,45 | 54,45 | 54,45 | 1.636.919 |
| 26 mar 2024 | 55,09 | 55,41 | 54,60 | 54,68 | 54,68 | 1.727.768 |
| 25 mar 2024 | 55,00 | 56,34 | 54,78 | 55,00 | 55,00 | 4.656.987 |
| 22 mar 2024 | 55,71 | 55,89 | 55,00 | 55,14 | 55,14 | 2.715.620 |
| 21 mar 2024 | 55,98 | 56,60 | 55,61 | 55,83 | 55,83 | 1.927.800 |
| 20 mar 2024 | 55,90 | 56,50 | 55,74 | 56,07 | 56,07 | 3.620.979 |
| 19 mar 2024 | 56,88 | 56,91 | 55,82 | 55,90 | 55,90 | 2.670.452 |
| 18 mar 2024 | 56,54 | 57,57 | 56,16 | 56,93 | 56,93 | 4.321.170 |
| 15 mar 2024 | 55,66 | 56,89 | 55,66 | 56,48 | 56,48 | 3.896.154 |
| 14 mar 2024 | 55,61 | 56,25 | 55,53 | 55,93 | 55,93 | 2.656.972 |
| 13 mar 2024 | 55,84 | 56,25 | 55,00 | 55,58 | 55,58 | 3.022.497 |
| 12 mar 2024 | 56,33 | 56,33 | 55,45 | 56,00 | 56,00 | 4.050.262 |
| 11 mar 2024 | 54,50 | 56,36 | 54,34 | 56,13 | 56,13 | 4.172.198 |
| 08 mar 2024 | 55,30 | 55,48 | 54,19 | 54,62 | 54,62 | 4.130.806 |
| 07 mar 2024 | 55,05 | 55,79 | 54,98 | 55,33 | 55,33 | 2.899.900 |
| 06 mar 2024 | 54,67 | 55,48 | 54,51 | 55,05 | 55,05 | 3.338.191 |
| 05 mar 2024 | 54,29 | 55,12 | 54,10 | 54,67 | 54,67 | 6.384.274 |
| 04 mar 2024 | 55,64 | 55,64 | 54,11 | 54,31 | 54,31 | 7.350.872 |
| 01 mar 2024 | 57,02 | 57,40 | 54,56 | 55,81 | 55,81 | 11.985.380 |
| 29 feb 2024 | 56,61 | 57,50 | 56,56 | 57,37 | 57,37 | 3.773.091 |
| 28 feb 2024 | 57,12 | 57,72 | 56,86 | 56,86 | 56,86 | 3.318.198 |
| 27 feb 2024 | 56,20 | 57,40 | 56,20 | 57,12 | 57,12 | 4.970.608 |
| 26 feb 2024 | 56,59 | 57,28 | 56,26 | 56,56 | 56,56 | 4.152.203 |
| 23 feb 2024 | 57,30 | 57,46 | 56,01 | 56,56 | 56,56 | 5.978.285 |
| 22 feb 2024 | 57,20 | 57,66 | 56,79 | 57,48 | 57,48 | 3.769.095 |
| 21 feb 2024 | 56,92 | 58,01 | 56,45 | 57,36 | 57,36 | 5.188.803 |
| 20 feb 2024 | 55,53 | 57,57 | 55,34 | 57,30 | 57,30 | 7.839.577 |
| 19 feb 2024 | 56,00 | 56,49 | 55,22 | 55,72 | 55,72 | 8.264.397 |
| 08 feb 2024 | 53,96 | 55,98 | 53,69 | 55,18 | 55,18 | 7.696.988 |
| 07 feb 2024 | 53,67 | 54,45 | 52,38 | 53,99 | 53,99 | 7.536.521 |
| 06 feb 2024 | 52,60 | 53,68 | 51,85 | 53,68 | 53,68 | 6.466.807 |
| 05 feb 2024 | 52,06 | 53,43 | 50,71 | 52,73 | 52,73 | 6.114.353 |
| 02 feb 2024 | 52,95 | 53,49 | 50,88 | 51,90 | 51,90 | 4.590.267 |
| 01 feb 2024 | 52,06 | 53,80 | 51,78 | 52,78 | 52,78 | 3.755.569 |
| 31 ene 2024 | 53,10 | 53,30 | 51,85 | 52,35 | 52,35 | 4.746.333 |
| 30 ene 2024 | 54,75 | 54,99 | 53,06 | 53,30 | 53,30 | 4.975.103 |
| 29 ene 2024 | 54,15 | 56,00 | 54,15 | 54,95 | 54,95 | 5.723.039 |
| 26 ene 2024 | 52,91 | 54,68 | 52,87 | 54,13 | 54,13 | 6.162.449 |
| 25 ene 2024 | 53,64 | 53,73 | 52,68 | 53,04 | 53,04 | 5.163.932 |
| 24 ene 2024 | 52,52 | 53,85 | 52,24 | 53,73 | 53,73 | 4.094.240 |
| 23 ene 2024 | 52,41 | 53,20 | 51,51 | 52,77 | 52,77 | 3.579.610 |
| 22 ene 2024 | 54,39 | 54,39 | 51,85 | 52,28 | 52,28 | 5.806.229 |
| 19 ene 2024 | 53,70 | 54,70 | 53,18 | 54,39 | 54,39 | 4.361.341 |
| 18 ene 2024 | 53,60 | 54,31 | 52,18 | 53,94 | 53,94 | 6.402.424 |
| 17 ene 2024 | 54,22 | 54,55 | 53,41 | 53,60 | 53,60 | 4.613.087 |
| 16 ene 2024 | 53,30 | 55,50 | 53,30 | 54,23 | 54,23 | 7.909.865 |
| 15 ene 2024 | 53,05 | 54,94 | 52,65 | 53,27 | 53,27 | 6.696.849 |
| 12 ene 2024 | 51,51 | 53,31 | 51,27 | 53,09 | 53,09 | 5.743.725 |
| 11 ene 2024 | 51,82 | 51,97 | 51,30 | 51,68 | 51,68 | 2.732.589 |
| 10 ene 2024 | 51,92 | 52,55 | 51,70 | 51,85 | 51,85 | 3.444.920 |
| 09 ene 2024 | 50,19 | 52,48 | 49,95 | 52,15 | 52,15 | 5.606.430 |
| 08 ene 2024 | 50,65 | 51,54 | 49,75 | 50,13 | 50,13 | 3.528.618 |
| 05 ene 2024 | 50,50 | 51,27 | 50,20 | 50,99 | 50,99 | 3.411.000 |
| 04 ene 2024 | 51,06 | 51,17 | 50,52 | 50,69 | 50,69 | 3.102.982 |
| 03 ene 2024 | 50,27 | 51,23 | 49,94 | 51,02 | 51,02 | 3.700.258 |
| 02 ene 2024 | 50,14 | 50,80 | 49,86 | 50,27 | 50,27 | 3.134.566 |
| 29 dic 2023 | 50,77 | 50,90 | 49,58 | 50,20 | 50,20 | 5.908.887 |
| 28 dic 2023 | 50,19 | 51,03 | 50,00 | 50,76 | 50,76 | 2.919.621 |
| 27 dic 2023 | 50,29 | 50,39 | 49,73 | 50,31 | 50,31 | 1.616.591 |
| 26 dic 2023 | 50,54 | 50,60 | 50,00 | 50,17 | 50,17 | 2.445.216 |
| 25 dic 2023 | 49,58 | 50,75 | 49,30 | 50,53 | 50,53 | 3.806.969 |
| 22 dic 2023 | 49,37 | 49,88 | 48,75 | 49,55 | 49,55 | 3.321.434 |
| 21 dic 2023 | 49,10 | 49,67 | 49,01 | 49,50 | 49,50 | 2.446.805 |
| 20 dic 2023 | 50,01 | 50,27 | 49,30 | 49,39 | 49,39 | 2.139.003 |
| 19 dic 2023 | 50,17 | 50,29 | 49,48 | 49,86 | 49,86 | 2.317.297 |
| 18 dic 2023 | 50,45 | 50,49 | 49,53 | 50,36 | 50,36 | 3.055.914 |
| 15 dic 2023 | 50,83 | 51,08 | 50,38 | 50,65 | 50,65 | 1.600.819 |
| 14 dic 2023 | 51,52 | 51,85 | 50,62 | 50,68 | 50,68 | 2.510.800 |
| 13 dic 2023 | 52,00 | 52,30 | 51,20 | 51,20 | 51,20 | 2.223.700 |
| 12 dic 2023 | 51,50 | 52,35 | 51,50 | 52,06 | 52,06 | 2.033.900 |
| 11 dic 2023 | 50,88 | 52,00 | 50,05 | 51,80 | 51,80 | 3.734.426 |
| 08 dic 2023 | 50,86 | 52,05 | 50,86 | 51,17 | 51,17 | 4.514.786 |
| 07 dic 2023 | 51,16 | 51,77 | 50,50 | 50,86 | 50,86 | 2.023.100 |
| 06 dic 2023 | 50,90 | 51,48 | 50,58 | 51,16 | 51,16 | 1.815.662 |
| 05 dic 2023 | 51,64 | 51,70 | 50,90 | 50,91 | 50,91 | 1.956.047 |
| 04 dic 2023 | 51,30 | 52,23 | 51,01 | 51,79 | 51,79 | 3.456.390 |
| 01 dic 2023 | 53,09 | 53,23 | 50,99 | 51,19 | 51,19 | 4.147.772 |
| 30 nov 2023 | 52,83 | 53,65 | 52,66 | 53,07 | 53,07 | 2.443.530 |
| *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.