Mercados españoles cerrados en 7 hrs 10 min
IBEX 35
11.284,30 -50,60 (-0,45%) Euro Stoxx 50
5.034,34 -12,65 (-0,25%) Dólar/Euro
1,0855 -0,0004 (-0,03%) Petróleo Brent
81,93 -0,95 (-1,15%) Oro
2.419,60 -6,30 (-0,26%) Bitcoin EUR
64.423,12 -959,83 (-1,47%)
Capital Securities Corporation Limited (601136.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 21,13 | 21,27 | 21,02 | 21,16 | 21,16 | 22.059.954 |
| 21 may 2024 | 21,06 | 21,34 | 21,05 | 21,14 | 21,14 | 21.707.035 |
| 20 may 2024 | 21,02 | 21,42 | 21,01 | 21,20 | 21,20 | 34.491.483 |
| 17 may 2024 | 20,97 | 21,24 | 20,71 | 21,23 | 21,23 | 36.159.884 |
| 16 may 2024 | 21,37 | 21,80 | 20,87 | 21,02 | 21,02 | 54.749.277 |
| 15 may 2024 | 23,26 | 23,56 | 21,65 | 21,66 | 21,66 | 64.051.102 |
| 14 may 2024 | 22,61 | 22,95 | 22,18 | 22,93 | 22,93 | 51.717.108 |
| 13 may 2024 | 22,36 | 23,47 | 21,80 | 22,93 | 22,93 | 61.472.646 |
| 10 may 2024 | 22,82 | 23,35 | 22,71 | 23,29 | 23,29 | 56.886.458 |
| 09 may 2024 | 23,07 | 23,20 | 22,73 | 22,93 | 22,93 | 53.247.661 |
| 08 may 2024 | 23,32 | 23,50 | 22,85 | 23,01 | 23,01 | 56.035.805 |
| 07 may 2024 | 22,76 | 24,74 | 22,76 | 23,73 | 23,73 | 108.757.392 |
| 06 may 2024 | 23,49 | 23,83 | 22,53 | 23,06 | 23,06 | 84.552.701 |
| 30 abr 2024 | 22,46 | 24,29 | 22,22 | 23,47 | 23,47 | 119.320.186 |
| 29 abr 2024 | 22,50 | 23,82 | 22,14 | 22,57 | 22,57 | 136.752.870 |
| 26 abr 2024 | 20,60 | 21,65 | 20,15 | 21,65 | 21,65 | 97.392.152 |
| 25 abr 2024 | 19,28 | 20,25 | 19,27 | 19,68 | 19,68 | 54.204.566 |
| 24 abr 2024 | 20,34 | 20,40 | 18,78 | 19,15 | 19,15 | 80.217.624 |
| 23 abr 2024 | 20,13 | 20,43 | 19,84 | 20,32 | 20,32 | 49.663.129 |
| 22 abr 2024 | 19,68 | 21,16 | 19,66 | 20,13 | 20,13 | 66.132.078 |
| 19 abr 2024 | 19,60 | 20,12 | 19,59 | 19,83 | 19,83 | 44.265.585 |
| 18 abr 2024 | 19,71 | 20,40 | 19,58 | 19,90 | 19,90 | 73.899.221 |
| 17 abr 2024 | 19,20 | 20,17 | 18,89 | 19,99 | 19,99 | 78.276.932 |
| 16 abr 2024 | 19,15 | 20,38 | 19,00 | 19,64 | 19,64 | 99.578.839 |
| 15 abr 2024 | 17,99 | 19,44 | 17,91 | 19,44 | 19,44 | 100.385.698 |
| 12 abr 2024 | 17,88 | 18,00 | 17,58 | 17,67 | 17,67 | 18.615.854 |
| 11 abr 2024 | 17,74 | 18,25 | 17,65 | 18,02 | 18,02 | 23.939.897 |
| 10 abr 2024 | 18,19 | 18,25 | 17,52 | 17,76 | 17,76 | 22.209.685 |
| 09 abr 2024 | 18,35 | 18,45 | 18,10 | 18,30 | 18,30 | 12.847.317 |
| 08 abr 2024 | 18,30 | 18,70 | 18,03 | 18,20 | 18,20 | 21.167.940 |
| 03 abr 2024 | 18,87 | 19,00 | 18,51 | 18,52 | 18,52 | 19.536.153 |
| 02 abr 2024 | 19,35 | 19,36 | 18,88 | 19,00 | 19,00 | 22.368.363 |
| 01 abr 2024 | 19,39 | 19,52 | 19,11 | 19,34 | 19,34 | 28.933.579 |
| 29 mar 2024 | 18,80 | 19,10 | 18,74 | 19,07 | 19,07 | 17.834.805 |
| 28 mar 2024 | 18,70 | 19,24 | 18,61 | 19,00 | 19,00 | 30.750.898 |
| 27 mar 2024 | 19,45 | 19,49 | 18,66 | 18,70 | 18,70 | 33.006.322 |
| 26 mar 2024 | 19,60 | 19,88 | 19,30 | 19,49 | 19,49 | 31.509.760 |
| 25 mar 2024 | 20,34 | 20,37 | 19,60 | 19,60 | 19,60 | 48.646.535 |
| 22 mar 2024 | 20,95 | 21,30 | 20,70 | 20,72 | 20,72 | 38.400.175 |
| 21 mar 2024 | 21,13 | 21,50 | 20,91 | 21,13 | 21,13 | 38.864.768 |
| 20 mar 2024 | 21,23 | 21,42 | 20,89 | 21,11 | 21,11 | 37.499.091 |
| 19 mar 2024 | 21,82 | 21,94 | 21,28 | 21,29 | 21,29 | 46.165.060 |
| 18 mar 2024 | 21,58 | 22,50 | 21,30 | 22,03 | 22,03 | 74.608.621 |
| 15 mar 2024 | 20,50 | 21,29 | 20,41 | 21,21 | 21,21 | 46.752.268 |
| 14 mar 2024 | 20,90 | 21,13 | 20,36 | 20,61 | 20,61 | 44.088.636 |
| 13 mar 2024 | 21,35 | 21,39 | 20,95 | 21,11 | 21,11 | 39.222.051 |
| 12 mar 2024 | 21,37 | 21,75 | 21,21 | 21,52 | 21,52 | 53.727.462 |
| 11 mar 2024 | 20,90 | 21,33 | 20,83 | 21,25 | 21,25 | 45.120.342 |
| 08 mar 2024 | 21,09 | 21,15 | 20,65 | 20,80 | 20,80 | 37.210.575 |
| 07 mar 2024 | 21,33 | 21,62 | 20,80 | 20,95 | 20,95 | 61.749.756 |
| 06 mar 2024 | 20,88 | 22,07 | 20,78 | 21,62 | 21,62 | 70.990.035 |
| 05 mar 2024 | 21,39 | 22,00 | 21,00 | 21,01 | 21,01 | 58.562.097 |
| 04 mar 2024 | 21,65 | 21,87 | 21,20 | 21,59 | 21,59 | 50.300.434 |
| 01 mar 2024 | 22,00 | 22,35 | 21,52 | 21,87 | 21,87 | 77.604.743 |
| 29 feb 2024 | 20,66 | 22,20 | 20,54 | 22,11 | 22,11 | 89.518.584 |
| 28 feb 2024 | 21,59 | 23,22 | 21,08 | 21,25 | 21,25 | 141.181.601 |
| 27 feb 2024 | 20,73 | 21,30 | 20,71 | 21,30 | 21,30 | 69.544.767 |
| 26 feb 2024 | 20,93 | 21,43 | 20,76 | 20,92 | 20,92 | 70.449.711 |
| 23 feb 2024 | 21,48 | 22,33 | 20,81 | 21,29 | 21,29 | 118.069.144 |
| 22 feb 2024 | 19,72 | 21,66 | 19,62 | 21,50 | 21,50 | 121.643.493 |
| 21 feb 2024 | 19,04 | 21,70 | 19,01 | 20,46 | 20,46 | 153.951.046 |
| 20 feb 2024 | 17,61 | 19,73 | 17,50 | 19,73 | 19,73 | 87.406.721 |
| 19 feb 2024 | 17,70 | 17,98 | 16,44 | 17,94 | 17,94 | 61.216.169 |
| 08 feb 2024 | 18,70 | 18,89 | 18,01 | 18,22 | 18,22 | 59.877.454 |
| 07 feb 2024 | 18,97 | 19,41 | 18,16 | 18,44 | 18,44 | 70.610.679 |
| 06 feb 2024 | 17,65 | 19,85 | 17,65 | 19,39 | 19,39 | 89.372.525 |
| 05 feb 2024 | 18,62 | 20,80 | 17,88 | 18,75 | 18,75 | 106.749.878 |
| 02 feb 2024 | 18,85 | 20,98 | 17,24 | 19,60 | 19,60 | 112.771.927 |
| 01 feb 2024 | 18,17 | 19,84 | 18,17 | 19,16 | 19,16 | 92.083.657 |
| 31 ene 2024 | 18,22 | 19,99 | 18,22 | 18,75 | 18,75 | 102.777.553 |
| 30 ene 2024 | 17,95 | 18,88 | 17,94 | 18,34 | 18,34 | 86.882.111 |
| 29 ene 2024 | 18,22 | 18,56 | 17,72 | 17,86 | 17,86 | 64.778.840 |
| 26 ene 2024 | 18,82 | 19,19 | 18,06 | 18,62 | 18,62 | 103.645.149 |
| 25 ene 2024 | 18,78 | 20,18 | 18,30 | 19,24 | 19,24 | 144.190.241 |
| 24 ene 2024 | 17,20 | 18,39 | 16,89 | 18,39 | 18,39 | 111.029.783 |
| 23 ene 2024 | 15,29 | 16,72 | 15,28 | 16,72 | 16,72 | 60.788.912 |
| 22 ene 2024 | 15,74 | 15,85 | 15,00 | 15,20 | 15,20 | 19.336.371 |
| 19 ene 2024 | 16,00 | 16,08 | 15,73 | 15,73 | 15,73 | 16.712.813 |
| 18 ene 2024 | 15,70 | 16,21 | 15,68 | 16,18 | 16,18 | 28.031.244 |
| 17 ene 2024 | 16,34 | 16,34 | 15,88 | 15,88 | 15,88 | 17.989.944 |
| 16 ene 2024 | 16,30 | 16,58 | 16,10 | 16,39 | 16,39 | 20.735.794 |
| 15 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 12 ene 2024 | 16,36 | 16,54 | 16,24 | 16,24 | 16,24 | 12.725.308 |
| 11 ene 2024 | 16,13 | 16,50 | 16,10 | 16,45 | 16,45 | 15.644.378 |
| 10 ene 2024 | 16,47 | 16,64 | 16,29 | 16,29 | 16,29 | 15.650.929 |
| 09 ene 2024 | 16,98 | 16,98 | 16,17 | 16,48 | 16,48 | 18.404.552 |
| 08 ene 2024 | 16,74 | 16,92 | 16,50 | 16,67 | 16,67 | 13.700.889 |
| 05 ene 2024 | 17,09 | 17,33 | 16,77 | 16,89 | 16,89 | 22.804.931 |
| 04 ene 2024 | 17,00 | 17,15 | 16,80 | 17,09 | 17,09 | 15.382.002 |
| 03 ene 2024 | 17,03 | 17,21 | 16,82 | 17,05 | 17,05 | 19.570.006 |
| 02 ene 2024 | 16,97 | 17,44 | 16,87 | 17,20 | 17,20 | 28.199.680 |
| 29 dic 2023 | 17,03 | 17,18 | 16,86 | 16,96 | 16,96 | 26.246.405 |
| 28 dic 2023 | 16,88 | 17,32 | 16,88 | 17,15 | 17,15 | 30.074.221 |
| 27 dic 2023 | 16,80 | 17,40 | 16,79 | 17,04 | 17,04 | 28.375.922 |
| 26 dic 2023 | 16,96 | 17,04 | 16,76 | 16,87 | 16,87 | 15.405.442 |
| 25 dic 2023 | 16,99 | 17,50 | 16,80 | 16,90 | 16,90 | 25.586.905 |
| 22 dic 2023 | 17,66 | 17,84 | 17,47 | 17,53 | 17,53 | 19.133.597 |
| 21 dic 2023 | 17,86 | 18,09 | 17,41 | 17,60 | 17,60 | 27.480.456 |
| 20 dic 2023 | 18,05 | 18,50 | 17,95 | 18,13 | 18,13 | 28.764.371 |
| 19 dic 2023 | 20,63 | 20,68 | 18,70 | 18,70 | 18,70 | 43.615.704 |
| *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.