Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.083,35 +380,41 (+0,64%)
Baiyin Nonferrous Group Co., Ltd. (601212.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 2,9000 | 2,9100 | 2,8300 | 2,8400 | 2,8400 | 47.665.200 |
| 20 jun 2024 | 2,9100 | 2,9400 | 2,8600 | 2,8700 | 2,8700 | 48.052.500 |
| 19 jun 2024 | 2,8900 | 2,9400 | 2,8800 | 2,9000 | 2,9000 | 50.535.900 |
| 18 jun 2024 | 2,8900 | 2,9100 | 2,8500 | 2,8900 | 2,8900 | 45.188.300 |
| 17 jun 2024 | 2,9100 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | 66.946.317 |
| 14 jun 2024 | 2,9000 | 2,9500 | 2,8900 | 2,9500 | 2,9500 | 101.387.190 |
| 13 jun 2024 | 2,9500 | 2,9600 | 2,8800 | 2,9200 | 2,9200 | 57.374.347 |
| 12 jun 2024 | 2,9200 | 2,9700 | 2,9000 | 2,9500 | 2,9500 | 52.923.339 |
| 11 jun 2024 | 2,9500 | 2,9500 | 2,8900 | 2,9300 | 2,9300 | 84.799.500 |
| 07 jun 2024 | 3,0600 | 3,1000 | 3,0100 | 3,0700 | 3,0700 | 79.906.700 |
| 06 jun 2024 | 3,0500 | 3,0900 | 2,9800 | 3,0000 | 3,0000 | 79.183.376 |
| 05 jun 2024 | 3,0500 | 3,0500 | 2,9900 | 3,0100 | 3,0100 | 65.531.026 |
| 04 jun 2024 | 3,0600 | 3,1300 | 3,0400 | 3,1000 | 3,1000 | 63.232.400 |
| 03 jun 2024 | 3,1100 | 3,1300 | 3,0200 | 3,0500 | 3,0500 | 93.351.700 |
| 31 may 2024 | 3,1100 | 3,1600 | 3,1000 | 3,1300 | 3,1300 | 66.007.400 |
| 30 may 2024 | 3,2600 | 3,2800 | 3,1100 | 3,1200 | 3,1200 | 145.996.600 |
| 29 may 2024 | 3,1200 | 3,3600 | 3,1000 | 3,3100 | 3,3100 | 222.375.137 |
| 28 may 2024 | 3,1800 | 3,2200 | 3,1200 | 3,1300 | 3,1300 | 131.346.901 |
| 27 may 2024 | 3,0900 | 3,1300 | 3,0600 | 3,1100 | 3,1100 | 80.291.500 |
| 24 may 2024 | 3,0700 | 3,1300 | 3,0700 | 3,0900 | 3,0900 | 92.621.753 |
| 23 may 2024 | 3,1500 | 3,1700 | 3,0700 | 3,1000 | 3,1000 | 155.547.765 |
| 22 may 2024 | 3,3700 | 3,4500 | 3,2900 | 3,3000 | 3,3000 | 152.193.559 |
| 21 may 2024 | 3,6000 | 3,6400 | 3,3500 | 3,3600 | 3,3600 | 288.152.799 |
| 20 may 2024 | 3,5000 | 3,5500 | 3,4000 | 3,5500 | 3,5500 | 251.271.598 |
| 17 may 2024 | 3,1900 | 3,2700 | 3,1300 | 3,2300 | 3,2300 | 104.073.808 |
| 16 may 2024 | 3,3400 | 3,3500 | 3,1800 | 3,1900 | 3,1900 | 133.817.269 |
| 15 may 2024 | 3,1300 | 3,3500 | 3,0900 | 3,2300 | 3,2300 | 177.902.424 |
| 14 may 2024 | 3,1400 | 3,1800 | 3,1000 | 3,1400 | 3,1400 | 80.317.059 |
| 13 may 2024 | 3,1600 | 3,1600 | 3,0900 | 3,1200 | 3,1200 | 95.226.000 |
| 10 may 2024 | 3,2900 | 3,3500 | 3,1300 | 3,2300 | 3,2300 | 174.779.667 |
| 09 may 2024 | 3,0900 | 3,2000 | 3,0800 | 3,1800 | 3,1800 | 106.506.800 |
| 08 may 2024 | 3,0900 | 3,1500 | 3,0400 | 3,1000 | 3,1000 | 75.815.883 |
| 07 may 2024 | 3,1600 | 3,1800 | 3,1000 | 3,1200 | 3,1200 | 90.884.100 |
| 06 may 2024 | 3,0700 | 3,1400 | 3,0400 | 3,1300 | 3,1300 | 91.852.955 |
| 30 abr 2024 | 3,1700 | 3,2100 | 3,0800 | 3,0900 | 3,0900 | 103.905.055 |
| 29 abr 2024 | 3,1600 | 3,1900 | 3,1000 | 3,1700 | 3,1700 | 107.720.582 |
| 26 abr 2024 | 3,1000 | 3,2100 | 3,0900 | 3,2000 | 3,2000 | 120.359.944 |
| 25 abr 2024 | 3,0500 | 3,1400 | 3,0200 | 3,1000 | 3,1000 | 87.908.299 |
| 24 abr 2024 | 3,0000 | 3,1000 | 2,9800 | 3,0900 | 3,0900 | 121.899.935 |
| 23 abr 2024 | 3,1000 | 3,1200 | 2,9700 | 2,9900 | 2,9900 | 205.335.619 |
| 22 abr 2024 | 3,3400 | 3,4600 | 3,1700 | 3,1800 | 3,1800 | 199.876.745 |
| 19 abr 2024 | 3,3100 | 3,4500 | 3,2700 | 3,3600 | 3,3600 | 246.856.907 |
| 18 abr 2024 | 3,1700 | 3,3500 | 3,1300 | 3,3400 | 3,3400 | 229.990.756 |
| 17 abr 2024 | 3,1100 | 3,2400 | 3,1100 | 3,2000 | 3,2000 | 171.110.696 |
| 16 abr 2024 | 3,2700 | 3,3600 | 3,0900 | 3,1000 | 3,1000 | 252.061.160 |
| 15 abr 2024 | 3,3400 | 3,4100 | 3,2100 | 3,2900 | 3,2900 | 356.069.989 |
| 12 abr 2024 | 3,5800 | 3,5900 | 3,3800 | 3,5700 | 3,5700 | 420.843.338 |
| 11 abr 2024 | 3,4000 | 3,6000 | 3,3100 | 3,4900 | 3,4900 | 413.780.219 |
| 10 abr 2024 | 3,7500 | 3,8000 | 3,4300 | 3,5600 | 3,5600 | 442.748.689 |
| 09 abr 2024 | 3,6100 | 3,8200 | 3,5000 | 3,6900 | 3,6900 | 651.497.636 |
| 08 abr 2024 | 3,4300 | 3,6100 | 3,3700 | 3,6100 | 3,6100 | 357.169.163 |
| 03 abr 2024 | 3,0500 | 3,2800 | 3,0200 | 3,2800 | 3,2800 | 269.926.759 |
| 02 abr 2024 | 2,9300 | 3,0100 | 2,9200 | 2,9800 | 2,9800 | 70.058.444 |
| 01 abr 2024 | 2,9100 | 3,0200 | 2,9000 | 2,9400 | 2,9400 | 89.806.600 |
| 29 mar 2024 | 2,8100 | 2,8600 | 2,8100 | 2,8700 | 2,8700 | 36.648.647 |
| 28 mar 2024 | 2,7400 | 2,8000 | 2,7300 | 2,7800 | 2,7800 | 41.347.749 |
| 27 mar 2024 | 2,7800 | 2,8100 | 2,7400 | 2,7500 | 2,7500 | 35.544.087 |
| 26 mar 2024 | 2,7800 | 2,8100 | 2,7500 | 2,7800 | 2,7800 | 41.384.750 |
| 25 mar 2024 | 2,7800 | 2,8500 | 2,7700 | 2,7900 | 2,7900 | 53.555.887 |
| 22 mar 2024 | 2,8400 | 2,8600 | 2,7600 | 2,7900 | 2,7900 | 62.403.900 |
| 21 mar 2024 | 2,8600 | 2,9100 | 2,8200 | 2,8700 | 2,8700 | 70.388.086 |
| 20 mar 2024 | 2,7900 | 2,8400 | 2,7600 | 2,8300 | 2,8300 | 60.480.115 |
| 19 mar 2024 | 2,8300 | 2,8800 | 2,7900 | 2,8000 | 2,8000 | 66.774.224 |
| 18 mar 2024 | 2,8500 | 2,8700 | 2,7800 | 2,8300 | 2,8300 | 88.515.100 |
| 15 mar 2024 | 2,6900 | 2,8400 | 2,6600 | 2,8200 | 2,8200 | 121.549.379 |
| 14 mar 2024 | 2,6900 | 2,8000 | 2,6800 | 2,7100 | 2,7100 | 83.270.482 |
| 13 mar 2024 | 2,6400 | 2,6600 | 2,6100 | 2,6300 | 2,6300 | 27.962.882 |
| 12 mar 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6500 | 2,6500 | 30.362.600 |
| 11 mar 2024 | 2,7100 | 2,7400 | 2,6700 | 2,7000 | 2,7000 | 35.870.082 |
| 08 mar 2024 | 2,6900 | 2,7100 | 2,6600 | 2,7000 | 2,7000 | 43.054.501 |
| 07 mar 2024 | 2,6300 | 2,7400 | 2,6200 | 2,7000 | 2,7000 | 74.707.591 |
| 06 mar 2024 | 2,6200 | 2,6400 | 2,5800 | 2,6200 | 2,6200 | 32.384.700 |
| 05 mar 2024 | 2,6200 | 2,6900 | 2,6100 | 2,6300 | 2,6300 | 48.351.700 |
| 04 mar 2024 | 2,6200 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | 28.100.600 |
| 01 mar 2024 | 2,6000 | 2,6200 | 2,5900 | 2,6100 | 2,6100 | 23.581.726 |
| 29 feb 2024 | 2,5600 | 2,6200 | 2,5500 | 2,6100 | 2,6100 | 32.087.700 |
| 28 feb 2024 | 2,6100 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 47.411.341 |
| 27 feb 2024 | 2,5700 | 2,6100 | 2,5600 | 2,6100 | 2,6100 | 23.382.378 |
| 26 feb 2024 | 2,5900 | 2,6300 | 2,5700 | 2,5800 | 2,5800 | 29.335.400 |
| 23 feb 2024 | 2,5800 | 2,5900 | 2,5500 | 2,5900 | 2,5900 | 25.549.989 |
| 22 feb 2024 | 2,5600 | 2,5800 | 2,5400 | 2,5700 | 2,5700 | 22.200.700 |
| 21 feb 2024 | 2,5500 | 2,6200 | 2,5200 | 2,5600 | 2,5600 | 36.276.391 |
| 20 feb 2024 | 2,5700 | 2,5700 | 2,5200 | 2,5600 | 2,5600 | 23.768.919 |
| 19 feb 2024 | 2,5600 | 2,6000 | 2,5300 | 2,5700 | 2,5700 | 43.174.751 |
| 08 feb 2024 | 2,5100 | 2,6300 | 2,5100 | 2,5700 | 2,5700 | 57.596.850 |
| 07 feb 2024 | 2,4000 | 2,5400 | 2,3900 | 2,5400 | 2,5400 | 54.550.413 |
| 06 feb 2024 | 2,2200 | 2,4500 | 2,2000 | 2,4200 | 2,4200 | 50.059.724 |
| 05 feb 2024 | 2,3500 | 2,3500 | 2,1800 | 2,2600 | 2,2600 | 52.755.720 |
| 02 feb 2024 | 2,4300 | 2,4600 | 2,3000 | 2,3700 | 2,3700 | 35.412.462 |
| 01 feb 2024 | 2,4400 | 2,4800 | 2,4000 | 2,4300 | 2,4300 | 27.834.800 |
| 31 ene 2024 | 2,5100 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 28.814.800 |
| 30 ene 2024 | 2,5500 | 2,5800 | 2,5000 | 2,5100 | 2,5100 | 27.949.000 |
| 29 ene 2024 | 2,6000 | 2,6100 | 2,5500 | 2,5700 | 2,5700 | 23.649.253 |
| 26 ene 2024 | 2,5500 | 2,6100 | 2,5500 | 2,5900 | 2,5900 | 27.640.800 |
| 25 ene 2024 | 2,4700 | 2,5700 | 2,4600 | 2,5600 | 2,5600 | 28.644.574 |
| 24 ene 2024 | 2,4300 | 2,4900 | 2,3800 | 2,4800 | 2,4800 | 31.036.700 |
| 23 ene 2024 | 2,3900 | 2,4400 | 2,3400 | 2,4300 | 2,4300 | 29.419.746 |
| 22 ene 2024 | 2,5200 | 2,5300 | 2,3800 | 2,4000 | 2,4000 | 34.177.574 |
| 19 ene 2024 | 2,5400 | 2,5400 | 2,5100 | 2,5300 | 2,5300 | 19.165.150 |
| 18 ene 2024 | 2,5700 | 2,5700 | 2,4600 | 2,5300 | 2,5300 | 42.474.562 |
| *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.