Mercados españoles cerrados en 2 hrs 8 min
IBEX 35
11.060,20 +3,40 (+0,03%) Euro Stoxx 50
4.989,03 +23,23 (+0,47%) Dólar/Euro
1,0800 +0,0013 (+0,12%) Petróleo Brent
87,08 -0,26 (-0,30%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
52.806,23 -2.925,71 (-5,25%)
Air China Limited (601111.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 7,34 | 7,35 | 7,12 | 7,15 | 7,15 | 47.722.227 |
| 03 jul 2024 | 7,29 | 7,36 | 7,27 | 7,33 | 7,33 | 18.423.282 |
| 02 jul 2024 | 7,32 | 7,39 | 7,28 | 7,30 | 7,30 | 33.324.608 |
| 01 jul 2024 | 7,38 | 7,41 | 7,30 | 7,34 | 7,34 | 37.145.560 |
| 28 jun 2024 | 7,32 | 7,40 | 7,30 | 7,38 | 7,38 | 30.010.619 |
| 27 jun 2024 | 7,29 | 7,38 | 7,25 | 7,33 | 7,33 | 34.318.369 |
| 26 jun 2024 | 7,19 | 7,33 | 7,15 | 7,32 | 7,32 | 31.186.805 |
| 25 jun 2024 | 7,25 | 7,27 | 7,15 | 7,20 | 7,20 | 33.137.831 |
| 24 jun 2024 | 7,27 | 7,32 | 7,21 | 7,24 | 7,24 | 34.900.028 |
| 21 jun 2024 | 7,28 | 7,35 | 7,25 | 7,30 | 7,30 | 30.134.902 |
| 20 jun 2024 | 7,33 | 7,34 | 7,26 | 7,29 | 7,29 | 30.546.214 |
| 19 jun 2024 | 7,36 | 7,36 | 7,31 | 7,34 | 7,34 | 26.776.669 |
| 18 jun 2024 | 7,41 | 7,52 | 7,31 | 7,39 | 7,39 | 56.680.226 |
| 17 jun 2024 | 7,34 | 7,43 | 7,31 | 7,42 | 7,42 | 33.314.270 |
| 14 jun 2024 | 7,42 | 7,42 | 7,33 | 7,39 | 7,39 | 39.412.812 |
| 13 jun 2024 | 7,49 | 7,53 | 7,23 | 7,49 | 7,49 | 97.090.529 |
| 12 jun 2024 | 7,44 | 7,57 | 7,44 | 7,51 | 7,51 | 29.547.137 |
| 11 jun 2024 | 7,42 | 7,49 | 7,37 | 7,45 | 7,45 | 33.581.726 |
| 07 jun 2024 | 7,44 | 7,52 | 7,42 | 7,45 | 7,45 | 27.184.692 |
| 06 jun 2024 | 7,49 | 7,52 | 7,41 | 7,44 | 7,44 | 53.330.972 |
| 05 jun 2024 | 7,58 | 7,63 | 7,47 | 7,50 | 7,50 | 39.949.835 |
| 04 jun 2024 | 7,43 | 7,59 | 7,42 | 7,58 | 7,58 | 44.046.952 |
| 03 jun 2024 | 7,46 | 7,48 | 7,38 | 7,44 | 7,44 | 43.975.801 |
| 31 may 2024 | 7,52 | 7,56 | 7,47 | 7,47 | 7,47 | 33.797.790 |
| 30 may 2024 | 7,52 | 7,55 | 7,45 | 7,49 | 7,49 | 42.484.860 |
| 29 may 2024 | 7,55 | 7,62 | 7,51 | 7,56 | 7,56 | 30.376.347 |
| 28 may 2024 | 7,68 | 7,75 | 7,55 | 7,56 | 7,56 | 46.894.420 |
| 27 may 2024 | 7,61 | 7,72 | 7,58 | 7,70 | 7,70 | 50.075.685 |
| 24 may 2024 | 7,61 | 7,81 | 7,57 | 7,60 | 7,60 | 61.037.777 |
| 23 may 2024 | 7,80 | 7,85 | 7,62 | 7,65 | 7,65 | 71.126.458 |
| 22 may 2024 | 7,55 | 7,84 | 7,54 | 7,79 | 7,79 | 123.557.688 |
| 21 may 2024 | 7,54 | 7,56 | 7,48 | 7,55 | 7,55 | 74.643.163 |
| 20 may 2024 | 7,36 | 7,55 | 7,33 | 7,54 | 7,54 | 137.218.141 |
| 17 may 2024 | 7,20 | 7,36 | 7,18 | 7,36 | 7,36 | 90.089.623 |
| 16 may 2024 | 7,25 | 7,27 | 7,18 | 7,19 | 7,19 | 45.423.202 |
| 15 may 2024 | 7,25 | 7,27 | 7,20 | 7,24 | 7,24 | 49.835.100 |
| 14 may 2024 | 7,30 | 7,31 | 7,19 | 7,27 | 7,27 | 55.424.629 |
| 13 may 2024 | 7,30 | 7,32 | 7,25 | 7,29 | 7,29 | 42.544.040 |
| 10 may 2024 | 7,33 | 7,35 | 7,24 | 7,33 | 7,33 | 49.129.169 |
| 09 may 2024 | 7,27 | 7,38 | 7,26 | 7,33 | 7,33 | 78.491.049 |
| 08 may 2024 | 7,26 | 7,31 | 7,22 | 7,26 | 7,26 | 32.122.901 |
| 07 may 2024 | 7,37 | 7,39 | 7,26 | 7,29 | 7,29 | 65.387.274 |
| 06 may 2024 | 7,43 | 7,50 | 7,36 | 7,39 | 7,39 | 71.553.817 |
| 30 abr 2024 | 7,37 | 7,40 | 7,31 | 7,38 | 7,38 | 71.166.371 |
| 29 abr 2024 | 7,35 | 7,42 | 7,18 | 7,41 | 7,41 | 179.354.166 |
| 26 abr 2024 | 7,41 | 7,61 | 7,36 | 7,61 | 7,61 | 117.496.273 |
| 25 abr 2024 | 7,25 | 7,48 | 7,22 | 7,42 | 7,42 | 93.829.944 |
| 24 abr 2024 | 7,23 | 7,31 | 7,21 | 7,27 | 7,27 | 36.717.926 |
| 23 abr 2024 | 7,19 | 7,29 | 7,16 | 7,26 | 7,26 | 64.695.971 |
| 22 abr 2024 | 7,09 | 7,24 | 7,08 | 7,22 | 7,22 | 68.408.611 |
| 19 abr 2024 | 7,26 | 7,27 | 7,02 | 7,09 | 7,09 | 106.554.103 |
| 18 abr 2024 | 7,20 | 7,33 | 7,18 | 7,31 | 7,31 | 75.132.513 |
| 17 abr 2024 | 7,08 | 7,19 | 7,06 | 7,18 | 7,18 | 51.019.156 |
| 16 abr 2024 | 7,20 | 7,20 | 7,05 | 7,08 | 7,08 | 57.322.395 |
| 15 abr 2024 | 7,11 | 7,27 | 7,03 | 7,20 | 7,20 | 65.756.490 |
| 12 abr 2024 | 7,28 | 7,30 | 7,06 | 7,09 | 7,09 | 96.913.303 |
| 11 abr 2024 | 7,41 | 7,42 | 7,24 | 7,30 | 7,30 | 60.203.621 |
| 10 abr 2024 | 7,38 | 7,49 | 7,33 | 7,47 | 7,47 | 52.607.529 |
| 09 abr 2024 | 7,31 | 7,41 | 7,30 | 7,39 | 7,39 | 38.495.582 |
| 08 abr 2024 | 7,35 | 7,41 | 7,30 | 7,32 | 7,32 | 38.189.032 |
| 03 abr 2024 | 7,49 | 7,50 | 7,32 | 7,38 | 7,38 | 71.628.032 |
| 02 abr 2024 | 7,49 | 7,58 | 7,44 | 7,50 | 7,50 | 50.325.287 |
| 01 abr 2024 | 7,32 | 7,52 | 7,30 | 7,51 | 7,51 | 68.434.972 |
| 29 mar 2024 | 7,30 | 7,30 | 7,18 | 7,30 | 7,30 | 29.833.600 |
| 28 mar 2024 | 7,19 | 7,30 | 7,18 | 7,30 | 7,30 | 50.876.628 |
| 27 mar 2024 | 7,18 | 7,29 | 7,13 | 7,20 | 7,20 | 54.934.142 |
| 26 mar 2024 | 7,25 | 7,29 | 7,13 | 7,21 | 7,21 | 52.373.794 |
| 25 mar 2024 | 7,32 | 7,36 | 7,25 | 7,25 | 7,25 | 41.655.957 |
| 22 mar 2024 | 7,47 | 7,52 | 7,33 | 7,36 | 7,36 | 43.945.415 |
| 21 mar 2024 | 7,57 | 7,63 | 7,47 | 7,50 | 7,50 | 34.574.542 |
| 20 mar 2024 | 7,44 | 7,55 | 7,42 | 7,55 | 7,55 | 41.850.144 |
| 19 mar 2024 | 7,54 | 7,55 | 7,42 | 7,44 | 7,44 | 38.022.184 |
| 18 mar 2024 | 7,60 | 7,70 | 7,47 | 7,58 | 7,58 | 63.508.970 |
| 15 mar 2024 | 7,48 | 7,60 | 7,48 | 7,57 | 7,57 | 60.423.953 |
| 14 mar 2024 | 7,42 | 7,64 | 7,40 | 7,47 | 7,47 | 81.297.730 |
| 13 mar 2024 | 7,49 | 7,52 | 7,37 | 7,44 | 7,44 | 47.300.612 |
| 12 mar 2024 | 7,31 | 7,54 | 7,27 | 7,51 | 7,51 | 85.227.848 |
| 11 mar 2024 | 7,12 | 7,29 | 7,11 | 7,29 | 7,29 | 59.801.829 |
| 08 mar 2024 | 7,14 | 7,18 | 7,07 | 7,14 | 7,14 | 37.317.172 |
| 07 mar 2024 | 7,19 | 7,22 | 7,11 | 7,16 | 7,16 | 43.632.058 |
| 06 mar 2024 | 7,23 | 7,27 | 7,17 | 7,19 | 7,19 | 43.201.391 |
| 05 mar 2024 | 7,21 | 7,28 | 7,18 | 7,23 | 7,23 | 62.459.008 |
| 04 mar 2024 | 7,27 | 7,31 | 7,20 | 7,24 | 7,24 | 58.600.183 |
| 01 mar 2024 | 7,44 | 7,47 | 7,22 | 7,30 | 7,30 | 100.983.135 |
| 29 feb 2024 | 7,40 | 7,48 | 7,38 | 7,48 | 7,48 | 68.586.904 |
| 28 feb 2024 | 7,57 | 7,61 | 7,44 | 7,44 | 7,44 | 57.822.892 |
| 27 feb 2024 | 7,45 | 7,61 | 7,43 | 7,59 | 7,59 | 56.614.241 |
| 26 feb 2024 | 7,52 | 7,58 | 7,43 | 7,46 | 7,46 | 47.091.384 |
| 23 feb 2024 | 7,65 | 7,69 | 7,52 | 7,55 | 7,55 | 55.543.456 |
| 22 feb 2024 | 7,53 | 7,68 | 7,51 | 7,65 | 7,65 | 52.642.462 |
| 21 feb 2024 | 7,44 | 7,73 | 7,40 | 7,57 | 7,57 | 76.358.791 |
| 20 feb 2024 | 7,36 | 7,48 | 7,29 | 7,47 | 7,47 | 63.139.818 |
| 19 feb 2024 | 7,45 | 7,50 | 7,30 | 7,39 | 7,39 | 76.891.053 |
| 08 feb 2024 | 7,22 | 7,42 | 7,22 | 7,37 | 7,37 | 78.319.581 |
| 07 feb 2024 | 7,16 | 7,26 | 7,09 | 7,23 | 7,23 | 71.346.620 |
| 06 feb 2024 | 6,91 | 7,18 | 6,81 | 7,17 | 7,17 | 78.921.025 |
| 05 feb 2024 | 7,05 | 7,06 | 6,81 | 6,95 | 6,95 | 74.236.048 |
| 02 feb 2024 | 7,08 | 7,21 | 6,91 | 7,09 | 7,09 | 67.158.538 |
| 01 feb 2024 | 7,10 | 7,18 | 7,01 | 7,08 | 7,08 | 55.357.704 |
| 31 ene 2024 | 7,28 | 7,32 | 7,10 | 7,11 | 7,11 | 62.332.936 |
| *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.