Mercados españoles abiertos en 1 hr 20 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.619,04 -13,98 (-0,04%) Dólar/Euro
1,0723 +0,0016 (+0,15%) Petróleo Brent
85,70 -0,01 (-0,01%) Bitcoin EUR
60.216,39 -770,63 (-1,26%)
Gansu Guofang Industry & Trade (Group) Co., Ltd. (601086.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:25PM CST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,7800 | 3,8300 | 3,7400 | 3,7700 | 3,7700 | 2.627.300 |
| 20 jun 2024 | 3,9200 | 3,9200 | 3,7700 | 3,8000 | 3,8000 | 7.790.100 |
| 20 jun 2024 | 0.18 Dividendo | |||||
| 19 jun 2024 | 4,0700 | 4,1300 | 4,0600 | 4,0800 | 3,9000 | 6.001.400 |
| 18 jun 2024 | 4,0600 | 4,1100 | 4,0600 | 4,0900 | 3,9096 | 4.084.400 |
| 17 jun 2024 | 4,0700 | 4,1200 | 4,0300 | 4,0800 | 3,9000 | 4.448.900 |
| 14 jun 2024 | 4,0000 | 4,1100 | 4,0000 | 4,0900 | 3,9096 | 6.129.000 |
| 13 jun 2024 | 4,0500 | 4,0600 | 3,9700 | 4,0000 | 3,8235 | 5.251.500 |
| 12 jun 2024 | 3,9500 | 4,0500 | 3,9500 | 4,0500 | 3,8713 | 4.863.300 |
| 11 jun 2024 | 4,0400 | 4,0400 | 3,9200 | 3,9800 | 3,8044 | 5.333.400 |
| 07 jun 2024 | 3,8300 | 4,0600 | 3,8300 | 4,0400 | 3,8618 | 11.676.900 |
| 06 jun 2024 | 3,9900 | 4,0300 | 3,7400 | 3,7900 | 3,6228 | 10.439.100 |
| 05 jun 2024 | 4,0800 | 4,0800 | 3,9700 | 3,9800 | 3,8044 | 7.065.500 |
| 04 jun 2024 | 4,1200 | 4,1600 | 4,0300 | 4,0800 | 3,9000 | 7.275.300 |
| 03 jun 2024 | 4,2700 | 4,2800 | 4,1000 | 4,1700 | 3,9860 | 7.336.200 |
| 31 may 2024 | 4,1800 | 4,3100 | 4,1700 | 4,2700 | 4,0816 | 7.360.700 |
| 30 may 2024 | 4,2600 | 4,2600 | 4,1600 | 4,1700 | 3,9860 | 4.352.100 |
| 29 may 2024 | 4,2800 | 4,3100 | 4,2000 | 4,2500 | 4,0625 | 5.632.800 |
| 28 may 2024 | 4,3600 | 4,3700 | 4,2600 | 4,2700 | 4,0816 | 6.284.500 |
| 27 may 2024 | 4,3900 | 4,4000 | 4,3100 | 4,3800 | 4,1868 | 4.885.900 |
| 24 may 2024 | 4,3900 | 4,4300 | 4,3500 | 4,3600 | 4,1676 | 5.001.900 |
| 23 may 2024 | 4,5300 | 4,5400 | 4,3800 | 4,3900 | 4,1963 | 9.715.200 |
| 22 may 2024 | 4,5300 | 4,5500 | 4,4900 | 4,5300 | 4,3301 | 5.463.500 |
| 21 may 2024 | 4,6100 | 4,6200 | 4,4900 | 4,5300 | 4,3301 | 10.376.600 |
| 20 may 2024 | 4,6200 | 4,6900 | 4,6100 | 4,6400 | 4,4353 | 8.451.600 |
| 17 may 2024 | 4,6700 | 4,6900 | 4,5800 | 4,6400 | 4,4353 | 11.755.400 |
| 16 may 2024 | 4,6000 | 4,7300 | 4,6000 | 4,6800 | 4,4735 | 12.946.700 |
| 15 may 2024 | 4,6800 | 4,7100 | 4,5800 | 4,6200 | 4,4162 | 9.529.100 |
| 14 may 2024 | 4,6100 | 4,7200 | 4,5300 | 4,6800 | 4,4735 | 13.805.000 |
| 13 may 2024 | 4,8200 | 4,8300 | 4,6100 | 4,6300 | 4,4257 | 15.234.500 |
| 10 may 2024 | 4,9100 | 4,9400 | 4,7900 | 4,8800 | 4,6647 | 15.962.900 |
| 09 may 2024 | 4,7600 | 5,0000 | 4,7300 | 4,9200 | 4,7029 | 24.743.200 |
| 08 may 2024 | 4,7500 | 4,8000 | 4,6700 | 4,8000 | 4,5882 | 16.383.900 |
| 07 may 2024 | 4,8100 | 4,8100 | 4,7200 | 4,7500 | 4,5404 | 15.750.700 |
| 06 may 2024 | 4,7400 | 4,8400 | 4,6700 | 4,8400 | 4,6265 | 25.013.336 |
| 30 abr 2024 | 4,9400 | 4,9400 | 4,6800 | 4,7100 | 4,5022 | 30.356.700 |
| 29 abr 2024 | 4,9400 | 5,2500 | 4,8100 | 5,0200 | 4,7985 | 36.369.990 |
| 26 abr 2024 | 4,4800 | 4,9400 | 4,4300 | 4,9400 | 4,7221 | 38.884.566 |
| 25 abr 2024 | 4,4200 | 4,5400 | 4,4200 | 4,4900 | 4,2919 | 11.377.000 |
| 24 abr 2024 | 4,3700 | 4,4700 | 4,3400 | 4,4500 | 4,2537 | 12.944.438 |
| 23 abr 2024 | 4,3700 | 4,4200 | 4,3300 | 4,3500 | 4,1581 | 9.951.438 |
| 22 abr 2024 | 4,4400 | 4,4800 | 4,2700 | 4,3700 | 4,1772 | 16.108.638 |
| 19 abr 2024 | 4,6000 | 4,6300 | 4,4000 | 4,4700 | 4,2728 | 23.593.954 |
| 18 abr 2024 | 4,9000 | 4,9200 | 4,5500 | 4,6600 | 4,4544 | 25.426.400 |
| 17 abr 2024 | 4,6500 | 4,9800 | 4,6500 | 4,8500 | 4,6360 | 31.265.688 |
| 16 abr 2024 | 5,0100 | 5,0700 | 4,5500 | 4,5500 | 4,3493 | 28.395.900 |
| 15 abr 2024 | 5,5200 | 5,6800 | 5,0600 | 5,0600 | 4,8368 | 39.859.464 |
| 12 abr 2024 | 5,4800 | 6,0300 | 5,4600 | 5,6200 | 5,3721 | 50.462.700 |
| 11 abr 2024 | 5,3500 | 5,6600 | 5,2400 | 5,6000 | 5,3529 | 39.393.600 |
| 10 abr 2024 | 5,2100 | 5,8000 | 5,1800 | 5,4500 | 5,2096 | 53.138.088 |
| 09 abr 2024 | 5,1700 | 5,2900 | 5,0200 | 5,2800 | 5,0471 | 30.616.846 |
| 08 abr 2024 | 5,0200 | 5,4800 | 5,0000 | 5,2800 | 5,0471 | 48.798.458 |
| 03 abr 2024 | 4,9500 | 5,0200 | 4,8100 | 4,9900 | 4,7699 | 22.117.758 |
| 02 abr 2024 | 4,9900 | 5,0000 | 4,9000 | 4,9200 | 4,7029 | 16.657.800 |
| 01 abr 2024 | 4,9100 | 4,9900 | 4,8800 | 4,9700 | 4,7507 | 21.046.000 |
| 29 mar 2024 | 4,8800 | 4,9100 | 4,7700 | 4,8600 | 4,6456 | 10.647.100 |
| 28 mar 2024 | 4,7600 | 4,9200 | 4,7300 | 4,9200 | 4,7029 | 23.457.120 |
| 27 mar 2024 | 4,8000 | 4,9800 | 4,7200 | 4,8200 | 4,6074 | 28.858.988 |
| 26 mar 2024 | 5,0000 | 5,0300 | 4,7500 | 4,8500 | 4,6360 | 26.411.476 |
| 25 mar 2024 | 5,2500 | 5,3000 | 4,9500 | 4,9900 | 4,7699 | 41.133.558 |
| 22 mar 2024 | 5,0700 | 5,6100 | 5,0100 | 5,3400 | 5,1044 | 70.992.647 |
| 21 mar 2024 | 5,0100 | 5,2100 | 4,9300 | 5,1000 | 4,8750 | 45.431.650 |
| 20 mar 2024 | 5,0700 | 5,1600 | 5,0300 | 5,0800 | 4,8559 | 36.946.168 |
| 19 mar 2024 | 5,2000 | 5,3500 | 5,0500 | 5,0500 | 4,8272 | 59.444.718 |
| 18 mar 2024 | 5,2800 | 5,4200 | 5,1800 | 5,4200 | 5,1809 | 75.191.900 |
| 15 mar 2024 | 4,5100 | 4,9300 | 4,5100 | 4,9300 | 4,7125 | 25.079.200 |
| 14 mar 2024 | 4,5000 | 4,6700 | 4,4200 | 4,4800 | 4,2824 | 16.213.600 |
| 13 mar 2024 | 4,4400 | 4,4700 | 4,3700 | 4,4700 | 4,2728 | 11.501.400 |
| 12 mar 2024 | 4,3500 | 4,4500 | 4,3200 | 4,4500 | 4,2537 | 11.487.500 |
| 11 mar 2024 | 4,3000 | 4,4000 | 4,2900 | 4,3700 | 4,1772 | 10.587.310 |
| 08 mar 2024 | 4,3000 | 4,3300 | 4,1800 | 4,2900 | 4,1007 | 12.539.000 |
| 07 mar 2024 | 4,2800 | 4,5600 | 4,2700 | 4,3300 | 4,1390 | 17.649.400 |
| 06 mar 2024 | 4,2700 | 4,3400 | 4,1900 | 4,2800 | 4,0912 | 11.833.200 |
| 05 mar 2024 | 4,3100 | 4,4000 | 4,2500 | 4,3000 | 4,1103 | 13.926.500 |
| 04 mar 2024 | 4,2800 | 4,3300 | 4,1600 | 4,2600 | 4,0721 | 9.176.900 |
| 01 mar 2024 | 4,2400 | 4,3300 | 4,2100 | 4,3000 | 4,1103 | 11.593.700 |
| 29 feb 2024 | 4,0200 | 4,2800 | 4,0200 | 4,2500 | 4,0625 | 16.685.400 |
| 28 feb 2024 | 4,5900 | 4,6100 | 4,1000 | 4,1100 | 3,9287 | 28.773.876 |
| 27 feb 2024 | 4,3500 | 4,8000 | 4,3100 | 4,5600 | 4,3588 | 24.000.987 |
| 26 feb 2024 | 4,3000 | 4,5100 | 4,2300 | 4,3900 | 4,1963 | 17.074.900 |
| 23 feb 2024 | 4,1000 | 4,3000 | 4,0800 | 4,2700 | 4,0816 | 15.825.300 |
| 22 feb 2024 | 4,0400 | 4,1200 | 3,9600 | 4,1100 | 3,9287 | 13.552.500 |
| 21 feb 2024 | 3,8300 | 4,1500 | 3,8200 | 4,0000 | 3,8235 | 15.954.070 |
| 20 feb 2024 | 3,8000 | 3,8900 | 3,7100 | 3,8900 | 3,7184 | 17.099.744 |
| 19 feb 2024 | 3,6200 | 3,8400 | 3,6200 | 3,8100 | 3,6419 | 27.612.799 |
| 08 feb 2024 | 3,3100 | 3,6400 | 3,2300 | 3,6200 | 3,4603 | 30.114.838 |
| 07 feb 2024 | 3,6000 | 3,6100 | 3,3200 | 3,3500 | 3,2022 | 29.904.175 |
| 06 feb 2024 | 3,4900 | 3,7500 | 3,3800 | 3,5700 | 3,4125 | 29.723.144 |
| 05 feb 2024 | 4,1300 | 4,1400 | 3,7500 | 3,7500 | 3,5846 | 19.578.500 |
| 02 feb 2024 | 4,3200 | 4,4500 | 4,0400 | 4,1700 | 3,9860 | 14.598.700 |
| 01 feb 2024 | 4,4800 | 4,4800 | 4,2400 | 4,3400 | 4,1485 | 13.477.200 |
| 31 ene 2024 | 4,7800 | 4,7800 | 4,4000 | 4,4500 | 4,2537 | 15.424.468 |
| 30 ene 2024 | 4,9200 | 4,9700 | 4,7500 | 4,7800 | 4,5691 | 13.697.268 |
| 29 ene 2024 | 5,1800 | 5,2200 | 4,9700 | 4,9800 | 4,7603 | 11.983.470 |
| 26 ene 2024 | 5,1500 | 5,2700 | 5,1000 | 5,1700 | 4,9419 | 14.083.770 |
| 25 ene 2024 | 5,0100 | 5,1700 | 4,9100 | 5,1500 | 4,9228 | 18.172.900 |
| 24 ene 2024 | 4,8800 | 5,0600 | 4,8100 | 5,0100 | 4,7890 | 21.253.300 |
| 23 ene 2024 | 4,8200 | 4,9700 | 4,7500 | 4,8500 | 4,6360 | 21.888.600 |
| 22 ene 2024 | 5,3600 | 5,3800 | 4,8900 | 4,9300 | 4,7125 | 26.689.700 |
| 19 ene 2024 | 5,5600 | 5,5800 | 5,3500 | 5,4300 | 5,1904 | 23.317.500 |
| *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.