Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.775,04 +1.734,23 (+3,33%)
Agricultural Bank of China Limited (601288.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 04 jul 2024 | 4,4800 | 4,5600 | 4,4800 | 4,5300 | 4,5300 | 294.532.089 |
| 03 jul 2024 | 4,5300 | 4,5400 | 4,4500 | 4,4900 | 4,4900 | 346.364.946 |
| 02 jul 2024 | 4,4400 | 4,5400 | 4,4300 | 4,5200 | 4,5200 | 409.826.334 |
| 01 jul 2024 | 4,3600 | 4,4500 | 4,3500 | 4,4400 | 4,4400 | 347.487.492 |
| 28 jun 2024 | 4,3300 | 4,3800 | 4,3000 | 4,3600 | 4,3600 | 372.775.669 |
| 27 jun 2024 | 4,2800 | 4,3400 | 4,2800 | 4,3200 | 4,3200 | 390.084.508 |
| 26 jun 2024 | 4,2600 | 4,3000 | 4,2500 | 4,2800 | 4,2800 | 291.574.363 |
| 25 jun 2024 | 4,2500 | 4,2700 | 4,2300 | 4,2600 | 4,2600 | 331.246.679 |
| 24 jun 2024 | 4,1900 | 4,2600 | 4,1800 | 4,2500 | 4,2500 | 368.522.357 |
| 21 jun 2024 | 4,2400 | 4,2500 | 4,1900 | 4,1900 | 4,1900 | 340.734.829 |
| 20 jun 2024 | 4,2200 | 4,2400 | 4,2100 | 4,2400 | 4,2400 | 253.004.000 |
| 19 jun 2024 | 4,1800 | 4,2200 | 4,1700 | 4,2200 | 4,2200 | 295.415.352 |
| 18 jun 2024 | 4,1700 | 4,1900 | 4,1000 | 4,1800 | 4,1800 | 308.588.929 |
| 17 jun 2024 | 4,2400 | 4,2500 | 4,1500 | 4,1700 | 4,1700 | 423.514.900 |
| 14 jun 2024 | 4,2100 | 4,2600 | 4,2100 | 4,2500 | 4,2500 | 363.099.258 |
| 13 jun 2024 | 4,1600 | 4,2300 | 4,1500 | 4,2200 | 4,2200 | 367.846.299 |
| 12 jun 2024 | 4,1700 | 4,1800 | 4,0800 | 4,1600 | 4,1600 | 410.313.193 |
| 11 jun 2024 | 4,2600 | 4,2800 | 4,1600 | 4,1700 | 4,1700 | 532.843.438 |
| 07 jun 2024 | 4,2400 | 4,2700 | 4,2200 | 4,2600 | 4,2600 | 498.968.556 |
| 07 jun 2024 | 0.2309 Dividendo | |||||
| 06 jun 2024 | 4,4300 | 4,4500 | 4,4200 | 4,4300 | 4,1991 | 399.856.265 |
| 05 jun 2024 | 4,4100 | 4,4500 | 4,3900 | 4,4400 | 4,2086 | 331.084.396 |
| 04 jun 2024 | 4,4100 | 4,4300 | 4,4000 | 4,4100 | 4,1801 | 245.781.843 |
| 03 jun 2024 | 4,3900 | 4,4100 | 4,3600 | 4,4100 | 4,1801 | 320.118.345 |
| 31 may 2024 | 4,3900 | 4,4100 | 4,3800 | 4,3900 | 4,1612 | 216.688.761 |
| 30 may 2024 | 4,4300 | 4,4600 | 4,3800 | 4,3900 | 4,1612 | 326.976.086 |
| 29 may 2024 | 4,4500 | 4,4800 | 4,4200 | 4,4300 | 4,1991 | 330.722.000 |
| 28 may 2024 | 4,4600 | 4,4800 | 4,4400 | 4,4600 | 4,2275 | 252.308.393 |
| 27 may 2024 | 4,4000 | 4,4600 | 4,3900 | 4,4500 | 4,2181 | 391.169.135 |
| 24 may 2024 | 4,4000 | 4,4300 | 4,3900 | 4,3900 | 4,1612 | 269.536.495 |
| 23 may 2024 | 4,4200 | 4,4300 | 4,3900 | 4,4000 | 4,1707 | 269.649.468 |
| 22 may 2024 | 4,4100 | 4,4400 | 4,4000 | 4,4200 | 4,1896 | 268.460.900 |
| 21 may 2024 | 4,3700 | 4,4200 | 4,3600 | 4,4100 | 4,1801 | 305.281.277 |
| 20 may 2024 | 4,3900 | 4,4300 | 4,3600 | 4,3700 | 4,1422 | 379.047.719 |
| 17 may 2024 | 4,3600 | 4,3800 | 4,3500 | 4,3800 | 4,1517 | 293.995.274 |
| 16 may 2024 | 4,3400 | 4,3700 | 4,3300 | 4,3500 | 4,1233 | 273.656.413 |
| 15 may 2024 | 4,3400 | 4,3500 | 4,3300 | 4,3400 | 4,1138 | 171.006.580 |
| 14 may 2024 | 4,3800 | 4,3800 | 4,3400 | 4,3400 | 4,1138 | 262.960.886 |
| 13 may 2024 | 4,3700 | 4,3900 | 4,3400 | 4,3800 | 4,1517 | 302.894.385 |
| 10 may 2024 | 4,3700 | 4,4000 | 4,3600 | 4,3700 | 4,1422 | 291.749.476 |
| 09 may 2024 | 4,4300 | 4,4300 | 4,3600 | 4,3800 | 4,1517 | 390.411.529 |
| 08 may 2024 | 4,3800 | 4,4400 | 4,3700 | 4,4300 | 4,1991 | 388.237.247 |
| 07 may 2024 | 4,3400 | 4,3900 | 4,3100 | 4,3800 | 4,1517 | 418.324.720 |
| 06 may 2024 | 4,4100 | 4,4300 | 4,3400 | 4,3500 | 4,1233 | 452.435.189 |
| 30 abr 2024 | 4,4000 | 4,4400 | 4,3900 | 4,4000 | 4,1707 | 319.000.625 |
| 29 abr 2024 | 4,4500 | 4,4600 | 4,3900 | 4,4100 | 4,1801 | 421.875.192 |
| 26 abr 2024 | 4,5500 | 4,5800 | 4,4500 | 4,4500 | 4,2181 | 535.165.949 |
| 25 abr 2024 | 4,4900 | 4,5500 | 4,4700 | 4,5500 | 4,3128 | 305.928.148 |
| 24 abr 2024 | 4,5000 | 4,5300 | 4,4600 | 4,4900 | 4,2560 | 279.718.551 |
| 23 abr 2024 | 4,5000 | 4,5600 | 4,4400 | 4,5000 | 4,2655 | 339.834.801 |
| 22 abr 2024 | 4,5500 | 4,6200 | 4,4800 | 4,5000 | 4,2655 | 399.069.328 |
| 19 abr 2024 | 4,4800 | 4,5500 | 4,4700 | 4,5400 | 4,3034 | 303.085.396 |
| 18 abr 2024 | 4,4400 | 4,5800 | 4,4300 | 4,4900 | 4,2560 | 498.903.823 |
| 17 abr 2024 | 4,4100 | 4,4700 | 4,3500 | 4,4600 | 4,2275 | 429.792.204 |
| 16 abr 2024 | 4,3700 | 4,4600 | 4,3400 | 4,4300 | 4,1991 | 500.280.119 |
| 15 abr 2024 | 4,2800 | 4,3800 | 4,2800 | 4,3700 | 4,1422 | 404.908.248 |
| 12 abr 2024 | 4,2700 | 4,2900 | 4,2600 | 4,2800 | 4,0569 | 296.029.874 |
| 11 abr 2024 | 4,2900 | 4,3000 | 4,2500 | 4,2700 | 4,0474 | 258.490.466 |
| 10 abr 2024 | 4,2800 | 4,3200 | 4,2800 | 4,2900 | 4,0664 | 285.638.906 |
| 09 abr 2024 | 4,3500 | 4,3700 | 4,2600 | 4,2800 | 4,0569 | 390.822.351 |
| 08 abr 2024 | 4,2800 | 4,3600 | 4,2700 | 4,3400 | 4,1138 | 349.929.180 |
| 03 abr 2024 | 4,2700 | 4,3000 | 4,2500 | 4,2900 | 4,0664 | 242.020.947 |
| 02 abr 2024 | 4,2300 | 4,3100 | 4,2300 | 4,2700 | 4,0474 | 372.701.218 |
| 01 abr 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2300 | 4,0095 | 253.839.301 |
| 29 mar 2024 | 4,1700 | 4,2700 | 4,1600 | 4,2300 | 4,0095 | 254.268.099 |
| 28 mar 2024 | 4,2700 | 4,2800 | 4,1500 | 4,1700 | 3,9527 | 506.524.869 |
| 27 mar 2024 | 4,2300 | 4,3100 | 4,2200 | 4,2800 | 4,0569 | 389.933.579 |
| 26 mar 2024 | 4,2300 | 4,2400 | 4,1800 | 4,2300 | 4,0095 | 366.546.270 |
| 25 mar 2024 | 4,1700 | 4,2200 | 4,1600 | 4,2100 | 3,9906 | 370.160.929 |
| 22 mar 2024 | 4,1400 | 4,1800 | 4,1200 | 4,1800 | 3,9621 | 331.088.177 |
| 21 mar 2024 | 4,1300 | 4,1700 | 4,1200 | 4,1400 | 3,9242 | 289.826.682 |
| 20 mar 2024 | 4,0800 | 4,1400 | 4,0700 | 4,1300 | 3,9147 | 304.603.699 |
| 19 mar 2024 | 4,1300 | 4,1300 | 4,0600 | 4,0900 | 3,8768 | 382.805.956 |
| 18 mar 2024 | 4,1600 | 4,1700 | 4,1200 | 4,1300 | 3,9147 | 296.072.984 |
| 15 mar 2024 | 4,1600 | 4,2000 | 4,1600 | 4,1600 | 3,9432 | 303.804.340 |
| 14 mar 2024 | 4,1200 | 4,1700 | 4,1200 | 4,1600 | 3,9432 | 241.845.428 |
| 13 mar 2024 | 4,1300 | 4,1600 | 4,1100 | 4,1200 | 3,9053 | 283.314.318 |
| 12 mar 2024 | 4,2300 | 4,2400 | 4,1400 | 4,1400 | 3,9242 | 472.814.058 |
| 11 mar 2024 | 4,2700 | 4,2800 | 4,2100 | 4,2400 | 4,0190 | 374.205.910 |
| 08 mar 2024 | 4,2700 | 4,3000 | 4,2600 | 4,2700 | 4,0474 | 335.741.384 |
| 07 mar 2024 | 4,2600 | 4,2900 | 4,2500 | 4,2800 | 4,0569 | 327.328.697 |
| 06 mar 2024 | 4,3400 | 4,4000 | 4,2400 | 4,2600 | 4,0380 | 425.783.690 |
| 05 mar 2024 | 4,2300 | 4,3600 | 4,2200 | 4,3400 | 4,1138 | 432.530.191 |
| 04 mar 2024 | 4,2400 | 4,2500 | 4,2100 | 4,2400 | 4,0190 | 359.837.139 |
| 01 mar 2024 | 4,1800 | 4,2500 | 4,1700 | 4,2400 | 4,0190 | 367.474.144 |
| 29 feb 2024 | 4,1500 | 4,1900 | 4,1400 | 4,1900 | 3,9716 | 295.696.680 |
| 28 feb 2024 | 4,1600 | 4,1900 | 4,1100 | 4,1600 | 3,9432 | 390.336.077 |
| 27 feb 2024 | 4,1300 | 4,2000 | 4,1100 | 4,1600 | 3,9432 | 310.696.508 |
| 26 feb 2024 | 4,2600 | 4,2800 | 4,1300 | 4,1400 | 3,9242 | 427.076.834 |
| 23 feb 2024 | 4,2000 | 4,3000 | 4,2000 | 4,2600 | 4,0380 | 369.425.619 |
| 22 feb 2024 | 4,1800 | 4,2100 | 4,1600 | 4,2000 | 3,9811 | 290.876.084 |
| 21 feb 2024 | 4,1400 | 4,2300 | 4,1300 | 4,1800 | 3,9621 | 432.909.990 |
| 20 feb 2024 | 4,0800 | 4,1800 | 4,0600 | 4,1500 | 3,9337 | 397.118.593 |
| 19 feb 2024 | 3,9700 | 4,0800 | 3,9200 | 4,0800 | 3,8673 | 572.990.818 |
| 08 feb 2024 | 3,9900 | 3,9900 | 3,9000 | 3,9600 | 3,7536 | 495.683.919 |
| 07 feb 2024 | 4,0700 | 4,0700 | 3,9300 | 4,0200 | 3,8105 | 748.710.334 |
| 06 feb 2024 | 4,0200 | 4,1200 | 4,0100 | 4,0900 | 3,8768 | 687.823.749 |
| 05 feb 2024 | 3,9300 | 4,0300 | 3,9200 | 4,0200 | 3,8105 | 661.851.274 |
| 02 feb 2024 | 3,8900 | 3,9700 | 3,8800 | 3,9400 | 3,7346 | 557.629.443 |
| *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.