Mercados españoles cerrados
S&P 500
5.350,13 -3,90 (-0,07%) Nasdaq
17.168,65 -19,25 (-0,11%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0892 +0,0018 (+0,16%) Petróleo Brent
79,87 +1,46 (+1,86%) Bitcoin EUR
64.760,27 -723,41 (-1,10%)
Ningxia Jiaze Renewables Corporation Limited (601619.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 3,2600 | 3,2800 | 3,1500 | 3,1700 | 3,1700 | 30.997.999 |
| 05 jun 2024 | 3,3200 | 3,3200 | 3,2600 | 3,2700 | 3,2700 | 18.948.146 |
| 04 jun 2024 | 3,3000 | 3,3400 | 3,2300 | 3,3300 | 3,3300 | 22.331.604 |
| 03 jun 2024 | 3,4200 | 3,4300 | 3,2700 | 3,3100 | 3,3100 | 31.726.019 |
| 31 may 2024 | 3,4800 | 3,4900 | 3,4100 | 3,4300 | 3,4300 | 23.121.608 |
| 31 may 2024 | 0.11 Dividendo | |||||
| 30 may 2024 | 3,6700 | 3,7200 | 3,5600 | 3,5800 | 3,4700 | 36.406.480 |
| 29 may 2024 | 3,6700 | 3,7300 | 3,6200 | 3,6700 | 3,5572 | 34.691.679 |
| 28 may 2024 | 3,6100 | 3,7200 | 3,6100 | 3,6900 | 3,5766 | 50.285.000 |
| 27 may 2024 | 3,5900 | 3,6600 | 3,5500 | 3,6300 | 3,5185 | 27.678.903 |
| 24 may 2024 | 3,5000 | 3,6400 | 3,5000 | 3,5900 | 3,4797 | 38.310.651 |
| 23 may 2024 | 3,6000 | 3,6100 | 3,5100 | 3,5200 | 3,4118 | 22.614.279 |
| 22 may 2024 | 3,5600 | 3,6200 | 3,5600 | 3,6100 | 3,4991 | 19.193.100 |
| 21 may 2024 | 3,6600 | 3,6600 | 3,5600 | 3,5700 | 3,4603 | 29.803.450 |
| 20 may 2024 | 3,6400 | 3,6900 | 3,6300 | 3,6500 | 3,5378 | 31.091.933 |
| 17 may 2024 | 3,6100 | 3,6600 | 3,6000 | 3,6500 | 3,5378 | 23.465.687 |
| 16 may 2024 | 3,6100 | 3,6700 | 3,5900 | 3,6100 | 3,4991 | 24.132.537 |
| 15 may 2024 | 3,6900 | 3,7200 | 3,6100 | 3,6200 | 3,5088 | 38.379.485 |
| 14 may 2024 | 3,7200 | 3,7500 | 3,6600 | 3,7000 | 3,5863 | 49.826.025 |
| 13 may 2024 | 3,7900 | 3,8300 | 3,7100 | 3,7600 | 3,6445 | 100.514.053 |
| 10 may 2024 | 3,5200 | 3,8100 | 3,5100 | 3,7600 | 3,6445 | 103.514.378 |
| 09 may 2024 | 3,4800 | 3,5300 | 3,4700 | 3,5300 | 3,4215 | 23.977.200 |
| 08 may 2024 | 3,4900 | 3,5500 | 3,4900 | 3,4900 | 3,3828 | 23.275.987 |
| 07 may 2024 | 3,5400 | 3,5400 | 3,4800 | 3,5100 | 3,4022 | 19.295.600 |
| 06 may 2024 | 3,4600 | 3,5300 | 3,4500 | 3,5300 | 3,4215 | 31.352.800 |
| 30 abr 2024 | 3,5000 | 3,5200 | 3,4300 | 3,4400 | 3,3343 | 35.193.600 |
| 29 abr 2024 | 3,4700 | 3,5400 | 3,4600 | 3,5400 | 3,4312 | 31.171.282 |
| 26 abr 2024 | 3,4400 | 3,4800 | 3,4100 | 3,4700 | 3,3634 | 20.764.998 |
| 25 abr 2024 | 3,4500 | 3,4800 | 3,4300 | 3,4600 | 3,3537 | 15.236.362 |
| 24 abr 2024 | 3,4200 | 3,4600 | 3,4100 | 3,4600 | 3,3537 | 18.538.284 |
| 23 abr 2024 | 3,4800 | 3,4900 | 3,3900 | 3,4100 | 3,3052 | 21.931.298 |
| 22 abr 2024 | 3,4800 | 3,5100 | 3,4400 | 3,4600 | 3,3537 | 20.456.400 |
| 19 abr 2024 | 3,4300 | 3,5000 | 3,4300 | 3,4600 | 3,3537 | 21.165.782 |
| 18 abr 2024 | 3,5100 | 3,5200 | 3,4500 | 3,4600 | 3,3537 | 29.368.227 |
| 17 abr 2024 | 3,4600 | 3,5200 | 3,4400 | 3,5200 | 3,4118 | 32.542.800 |
| 16 abr 2024 | 3,5100 | 3,5400 | 3,4300 | 3,4500 | 3,3440 | 30.465.600 |
| 15 abr 2024 | 3,5000 | 3,6100 | 3,4900 | 3,5300 | 3,4215 | 37.981.300 |
| 12 abr 2024 | 3,5500 | 3,5700 | 3,4900 | 3,5000 | 3,3925 | 21.780.000 |
| 11 abr 2024 | 3,5000 | 3,5800 | 3,4800 | 3,5600 | 3,4506 | 30.105.367 |
| 10 abr 2024 | 3,5100 | 3,5500 | 3,4800 | 3,5200 | 3,4118 | 30.263.700 |
| 09 abr 2024 | 3,4900 | 3,5500 | 3,4600 | 3,5200 | 3,4118 | 25.720.281 |
| 08 abr 2024 | 3,4300 | 3,5500 | 3,4100 | 3,4900 | 3,3828 | 38.917.433 |
| 03 abr 2024 | 3,4600 | 3,4700 | 3,4100 | 3,4300 | 3,3246 | 16.164.098 |
| 02 abr 2024 | 3,4300 | 3,4800 | 3,4100 | 3,4700 | 3,3634 | 36.083.050 |
| 01 abr 2024 | 3,3200 | 3,4000 | 3,3000 | 3,4000 | 3,2955 | 22.043.282 |
| 29 mar 2024 | 3,2700 | 3,3000 | 3,2600 | 3,3100 | 3,2083 | 8.098.800 |
| 28 mar 2024 | 3,2700 | 3,3000 | 3,2500 | 3,2700 | 3,1695 | 15.195.877 |
| 27 mar 2024 | 3,3100 | 3,3500 | 3,2600 | 3,2600 | 3,1598 | 15.928.913 |
| 26 mar 2024 | 3,3100 | 3,3400 | 3,2700 | 3,3300 | 3,2277 | 15.909.706 |
| 25 mar 2024 | 3,3300 | 3,3700 | 3,3100 | 3,3100 | 3,2083 | 16.088.195 |
| 22 mar 2024 | 3,3900 | 3,4100 | 3,3300 | 3,3400 | 3,2374 | 21.794.296 |
| 21 mar 2024 | 3,4100 | 3,4300 | 3,3800 | 3,4000 | 3,2955 | 14.207.300 |
| 20 mar 2024 | 3,4100 | 3,4200 | 3,3900 | 3,4200 | 3,3149 | 15.254.500 |
| 19 mar 2024 | 3,4500 | 3,4700 | 3,4100 | 3,4200 | 3,3149 | 20.823.098 |
| 18 mar 2024 | 3,4400 | 3,4600 | 3,3900 | 3,4500 | 3,3440 | 25.712.213 |
| 15 mar 2024 | 3,3800 | 3,4300 | 3,3600 | 3,4300 | 3,3246 | 17.666.817 |
| 14 mar 2024 | 3,4100 | 3,4200 | 3,3500 | 3,3900 | 3,2858 | 19.517.994 |
| 13 mar 2024 | 3,4200 | 3,4400 | 3,4000 | 3,4200 | 3,3149 | 19.566.706 |
| 12 mar 2024 | 3,4900 | 3,5100 | 3,4200 | 3,4300 | 3,3246 | 28.343.297 |
| 11 mar 2024 | 3,3700 | 3,4900 | 3,3600 | 3,4900 | 3,3828 | 37.238.610 |
| 08 mar 2024 | 3,3200 | 3,3700 | 3,3100 | 3,3700 | 3,2665 | 19.862.407 |
| 07 mar 2024 | 3,3500 | 3,3800 | 3,3100 | 3,3300 | 3,2277 | 21.917.747 |
| 06 mar 2024 | 3,2900 | 3,3800 | 3,2900 | 3,3600 | 3,2568 | 26.267.100 |
| 05 mar 2024 | 3,3200 | 3,3300 | 3,2800 | 3,3000 | 3,1986 | 15.542.900 |
| 04 mar 2024 | 3,3300 | 3,3500 | 3,2800 | 3,3300 | 3,2277 | 14.546.447 |
| 01 mar 2024 | 3,3400 | 3,3600 | 3,3100 | 3,3300 | 3,2277 | 17.797.900 |
| 29 feb 2024 | 3,2800 | 3,3500 | 3,2600 | 3,3400 | 3,2374 | 21.976.800 |
| 28 feb 2024 | 3,3300 | 3,4400 | 3,2800 | 3,2900 | 3,1889 | 37.367.397 |
| 27 feb 2024 | 3,2900 | 3,3300 | 3,2800 | 3,3300 | 3,2277 | 17.493.594 |
| 26 feb 2024 | 3,3300 | 3,3500 | 3,2800 | 3,3000 | 3,1986 | 20.110.720 |
| 23 feb 2024 | 3,3100 | 3,3400 | 3,2800 | 3,3300 | 3,2277 | 19.659.524 |
| 22 feb 2024 | 3,3000 | 3,3300 | 3,2700 | 3,3100 | 3,2083 | 15.554.694 |
| 21 feb 2024 | 3,2700 | 3,3700 | 3,2500 | 3,3000 | 3,1986 | 22.217.000 |
| 20 feb 2024 | 3,2900 | 3,2900 | 3,2400 | 3,2900 | 3,1889 | 15.596.294 |
| 19 feb 2024 | 3,3500 | 3,3800 | 3,2600 | 3,2900 | 3,1889 | 26.988.160 |
| 08 feb 2024 | 3,2700 | 3,3800 | 3,2500 | 3,3400 | 3,2374 | 32.993.399 |
| 07 feb 2024 | 3,1200 | 3,2400 | 3,0900 | 3,2300 | 3,1308 | 31.663.549 |
| 06 feb 2024 | 2,8700 | 3,1700 | 2,8400 | 3,1300 | 3,0338 | 32.563.610 |
| 05 feb 2024 | 3,0100 | 3,0200 | 2,7900 | 2,9200 | 2,8303 | 34.461.829 |
| 02 feb 2024 | 3,1300 | 3,1700 | 2,9300 | 3,0400 | 2,9466 | 31.654.013 |
| 01 feb 2024 | 3,2000 | 3,2300 | 3,1200 | 3,1400 | 3,0435 | 20.087.400 |
| 31 ene 2024 | 3,2700 | 3,3200 | 3,1700 | 3,1900 | 3,0920 | 19.533.234 |
| 30 ene 2024 | 3,3100 | 3,3800 | 3,2500 | 3,2600 | 3,1598 | 14.981.100 |
| 29 ene 2024 | 3,3900 | 3,4200 | 3,3100 | 3,3300 | 3,2277 | 17.464.900 |
| 26 ene 2024 | 3,3500 | 3,4100 | 3,3300 | 3,3800 | 3,2761 | 18.237.800 |
| 25 ene 2024 | 3,2600 | 3,3700 | 3,2500 | 3,3600 | 3,2568 | 18.664.046 |
| 24 ene 2024 | 3,2500 | 3,2800 | 3,1600 | 3,2600 | 3,1598 | 27.032.806 |
| 23 ene 2024 | 3,1500 | 3,2500 | 3,1100 | 3,2300 | 3,1308 | 19.439.980 |
| 22 ene 2024 | 3,3700 | 3,3700 | 3,1500 | 3,1600 | 3,0629 | 21.667.613 |
| 19 ene 2024 | 3,4200 | 3,4300 | 3,3600 | 3,3700 | 3,2665 | 15.068.300 |
| 18 ene 2024 | 3,4400 | 3,4500 | 3,3300 | 3,4400 | 3,3343 | 23.357.473 |
| 17 ene 2024 | 3,5100 | 3,5400 | 3,4500 | 3,4600 | 3,3537 | 14.274.500 |
| 16 ene 2024 | 3,5200 | 3,5300 | 3,4700 | 3,5200 | 3,4118 | 16.388.000 |
| 15 ene 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5300 | 3,4215 | 13.385.500 |
| 12 ene 2024 | 3,5100 | 3,5900 | 3,5100 | 3,5500 | 3,4409 | 22.890.200 |
| 11 ene 2024 | 3,4600 | 3,5400 | 3,4400 | 3,5200 | 3,4118 | 13.506.500 |
| 10 ene 2024 | 3,4600 | 3,5000 | 3,4100 | 3,4700 | 3,3634 | 12.641.000 |
| 09 ene 2024 | 3,4400 | 3,5000 | 3,4100 | 3,4800 | 3,3731 | 13.070.100 |
| 08 ene 2024 | 3,5100 | 3,5100 | 3,4300 | 3,4400 | 3,3343 | 14.007.000 |
| 05 ene 2024 | 3,5200 | 3,5600 | 3,4800 | 3,5000 | 3,3925 | 18.663.500 |
| *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.