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
52.558,74 -383,57 (-0,72%)
China Oilfield Services Limited (601808.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 04 jul 2024 | 16,50 | 16,71 | 16,26 | 16,37 | 16,37 | 10.444.636 |
| 03 jul 2024 | 16,90 | 17,10 | 16,55 | 16,63 | 16,63 | 6.230.422 |
| 02 jul 2024 | 17,59 | 17,63 | 16,93 | 17,01 | 17,01 | 8.551.237 |
| 01 jul 2024 | 17,20 | 17,65 | 17,13 | 17,57 | 17,57 | 7.334.200 |
| 28 jun 2024 | 16,79 | 17,30 | 16,65 | 17,20 | 17,20 | 7.426.401 |
| 27 jun 2024 | 17,10 | 17,11 | 16,68 | 16,72 | 16,72 | 6.008.638 |
| 26 jun 2024 | 17,11 | 17,24 | 16,81 | 17,19 | 17,19 | 7.324.801 |
| 25 jun 2024 | 16,63 | 17,36 | 16,63 | 17,15 | 17,15 | 9.870.311 |
| 24 jun 2024 | 16,89 | 16,92 | 16,53 | 16,67 | 16,67 | 6.057.811 |
| 21 jun 2024 | 16,98 | 17,09 | 16,72 | 16,87 | 16,87 | 5.628.257 |
| 20 jun 2024 | 17,25 | 17,46 | 16,78 | 16,97 | 16,97 | 9.572.384 |
| 19 jun 2024 | 17,05 | 17,34 | 17,01 | 17,16 | 17,16 | 6.334.435 |
| 18 jun 2024 | 16,95 | 17,12 | 16,66 | 17,05 | 17,05 | 7.812.676 |
| 17 jun 2024 | 16,83 | 17,13 | 16,75 | 16,84 | 16,84 | 7.403.659 |
| 14 jun 2024 | 16,85 | 17,02 | 16,71 | 16,81 | 16,81 | 5.705.107 |
| 13 jun 2024 | 16,96 | 17,20 | 16,78 | 16,91 | 16,91 | 9.522.258 |
| 12 jun 2024 | 17,01 | 17,09 | 16,77 | 17,00 | 17,00 | 12.671.221 |
| 12 jun 2024 | 0.21 Dividendo | |||||
| 11 jun 2024 | 17,70 | 17,83 | 17,08 | 17,22 | 17,01 | 8.823.776 |
| 07 jun 2024 | 17,59 | 18,00 | 17,53 | 17,67 | 17,45 | 6.545.127 |
| 06 jun 2024 | 17,44 | 17,75 | 17,36 | 17,46 | 17,25 | 9.391.060 |
| 05 jun 2024 | 17,75 | 17,90 | 17,33 | 17,36 | 17,15 | 7.076.528 |
| 04 jun 2024 | 17,80 | 17,89 | 17,45 | 17,82 | 17,60 | 5.753.203 |
| 03 jun 2024 | 18,00 | 18,15 | 17,74 | 17,90 | 17,68 | 5.865.701 |
| 31 may 2024 | 18,00 | 18,50 | 17,99 | 18,07 | 17,85 | 4.445.130 |
| 30 may 2024 | 18,35 | 18,74 | 18,23 | 18,35 | 18,13 | 9.766.871 |
| 29 may 2024 | 18,30 | 18,62 | 18,22 | 18,42 | 18,20 | 5.361.800 |
| 28 may 2024 | 18,33 | 18,74 | 18,23 | 18,29 | 18,07 | 8.855.640 |
| 27 may 2024 | 17,80 | 18,38 | 17,77 | 18,30 | 18,08 | 7.355.179 |
| 24 may 2024 | 17,48 | 18,09 | 17,42 | 17,83 | 17,61 | 7.964.993 |
| 23 may 2024 | 17,75 | 17,78 | 17,41 | 17,54 | 17,33 | 8.233.467 |
| 22 may 2024 | 18,05 | 18,38 | 17,81 | 17,86 | 17,64 | 9.271.972 |
| 21 may 2024 | 18,80 | 18,80 | 18,16 | 18,18 | 17,96 | 10.044.852 |
| 20 may 2024 | 18,31 | 18,95 | 18,05 | 18,80 | 18,57 | 14.795.493 |
| 17 may 2024 | 18,10 | 18,26 | 17,83 | 18,20 | 17,98 | 7.695.254 |
| 16 may 2024 | 18,06 | 18,53 | 17,98 | 18,08 | 17,86 | 10.432.401 |
| 15 may 2024 | 18,06 | 18,28 | 17,96 | 18,00 | 17,78 | 5.527.801 |
| 14 may 2024 | 18,40 | 18,57 | 18,06 | 18,10 | 17,88 | 12.721.339 |
| 13 may 2024 | 17,80 | 18,62 | 17,75 | 18,43 | 18,21 | 13.113.092 |
| 10 may 2024 | 18,38 | 18,42 | 18,02 | 18,04 | 17,82 | 7.178.350 |
| 09 may 2024 | 18,10 | 18,35 | 18,02 | 18,23 | 18,01 | 6.416.820 |
| 08 may 2024 | 17,92 | 18,26 | 17,92 | 18,02 | 17,80 | 7.050.150 |
| 07 may 2024 | 18,10 | 18,66 | 17,97 | 18,05 | 17,83 | 14.149.365 |
| 06 may 2024 | 17,70 | 18,32 | 17,31 | 18,21 | 17,99 | 15.091.899 |
| 30 abr 2024 | 17,81 | 18,43 | 17,70 | 17,91 | 17,69 | 11.428.949 |
| 29 abr 2024 | 18,59 | 18,59 | 17,72 | 17,85 | 17,63 | 14.993.909 |
| 26 abr 2024 | 18,62 | 19,09 | 18,56 | 18,65 | 18,42 | 11.210.709 |
| 25 abr 2024 | 18,50 | 18,70 | 18,33 | 18,40 | 18,18 | 6.746.897 |
| 24 abr 2024 | 18,44 | 18,67 | 18,26 | 18,56 | 18,33 | 10.383.148 |
| 23 abr 2024 | 18,17 | 18,64 | 17,97 | 18,53 | 18,30 | 15.181.819 |
| 22 abr 2024 | 19,10 | 19,30 | 18,33 | 18,40 | 18,18 | 19.611.901 |
| 19 abr 2024 | 18,99 | 19,86 | 18,99 | 19,48 | 19,24 | 18.335.593 |
| 18 abr 2024 | 19,36 | 19,40 | 18,79 | 18,95 | 18,72 | 13.389.886 |
| 17 abr 2024 | 18,66 | 19,52 | 18,35 | 19,52 | 19,28 | 15.132.224 |
| 16 abr 2024 | 19,11 | 19,22 | 18,50 | 18,64 | 18,41 | 14.783.543 |
| 15 abr 2024 | 18,62 | 19,40 | 18,54 | 19,18 | 18,95 | 13.856.029 |
| 12 abr 2024 | 18,79 | 19,16 | 18,62 | 18,93 | 18,70 | 10.265.176 |
| 11 abr 2024 | 18,51 | 19,03 | 18,40 | 18,82 | 18,59 | 12.524.158 |
| 10 abr 2024 | 18,31 | 18,88 | 18,31 | 18,58 | 18,35 | 18.473.730 |
| 09 abr 2024 | 18,42 | 18,51 | 17,91 | 18,32 | 18,10 | 27.466.222 |
| 08 abr 2024 | 18,25 | 18,98 | 18,15 | 18,38 | 18,16 | 44.154.044 |
| 03 abr 2024 | 19,30 | 19,99 | 19,00 | 19,84 | 19,60 | 31.140.684 |
| 02 abr 2024 | 19,31 | 19,99 | 19,00 | 19,14 | 18,91 | 23.419.132 |
| 01 abr 2024 | 19,20 | 20,01 | 18,72 | 19,30 | 19,06 | 26.552.043 |
| 29 mar 2024 | 17,30 | 19,02 | 17,25 | 19,02 | 18,79 | 14.820.733 |
| 28 mar 2024 | 16,79 | 17,60 | 16,72 | 17,29 | 17,08 | 20.327.105 |
| 27 mar 2024 | 16,33 | 17,03 | 16,20 | 16,79 | 16,59 | 23.650.404 |
| 26 mar 2024 | 16,20 | 16,27 | 15,82 | 16,14 | 15,94 | 11.274.730 |
| 25 mar 2024 | 15,60 | 16,27 | 15,60 | 16,06 | 15,86 | 12.540.772 |
| 22 mar 2024 | 16,03 | 16,12 | 15,52 | 15,57 | 15,38 | 9.578.005 |
| 21 mar 2024 | 15,91 | 16,10 | 15,71 | 16,01 | 15,81 | 7.318.170 |
| 20 mar 2024 | 15,76 | 15,98 | 15,53 | 15,86 | 15,67 | 6.896.659 |
| 19 mar 2024 | 15,69 | 15,93 | 15,55 | 15,76 | 15,57 | 10.772.579 |
| 18 mar 2024 | 15,35 | 15,83 | 15,12 | 15,69 | 15,50 | 14.823.112 |
| 15 mar 2024 | 14,78 | 15,38 | 14,64 | 15,35 | 15,16 | 19.283.600 |
| 14 mar 2024 | 14,23 | 14,85 | 14,23 | 14,78 | 14,60 | 20.073.155 |
| 13 mar 2024 | 14,31 | 14,35 | 14,10 | 14,22 | 14,05 | 10.906.674 |
| 12 mar 2024 | 14,47 | 14,47 | 14,23 | 14,37 | 14,19 | 10.963.050 |
| 11 mar 2024 | 14,80 | 14,87 | 14,35 | 14,48 | 14,30 | 13.131.378 |
| 08 mar 2024 | 14,90 | 14,94 | 14,68 | 14,87 | 14,69 | 8.629.438 |
| 07 mar 2024 | 14,62 | 15,00 | 14,60 | 14,89 | 14,71 | 14.500.021 |
| 06 mar 2024 | 14,45 | 14,70 | 14,38 | 14,63 | 14,45 | 9.235.573 |
| 05 mar 2024 | 14,59 | 14,60 | 14,31 | 14,44 | 14,26 | 7.628.345 |
| 04 mar 2024 | 14,57 | 14,70 | 14,53 | 14,65 | 14,47 | 7.479.705 |
| 01 mar 2024 | 14,64 | 14,76 | 14,46 | 14,51 | 14,33 | 6.853.043 |
| 29 feb 2024 | 14,26 | 14,60 | 14,22 | 14,60 | 14,42 | 6.771.450 |
| 28 feb 2024 | 14,60 | 14,72 | 14,38 | 14,38 | 14,20 | 8.963.577 |
| 27 feb 2024 | 14,64 | 14,66 | 14,42 | 14,65 | 14,47 | 8.916.926 |
| 26 feb 2024 | 14,87 | 14,99 | 14,61 | 14,64 | 14,46 | 7.316.946 |
| 23 feb 2024 | 15,10 | 15,10 | 14,78 | 14,88 | 14,70 | 7.885.414 |
| 22 feb 2024 | 14,80 | 15,10 | 14,70 | 15,06 | 14,88 | 9.599.892 |
| 21 feb 2024 | 14,45 | 14,88 | 14,41 | 14,85 | 14,67 | 8.761.918 |
| 20 feb 2024 | 14,60 | 14,67 | 14,42 | 14,56 | 14,38 | 7.206.695 |
| 19 feb 2024 | 14,24 | 14,67 | 14,19 | 14,67 | 14,49 | 12.863.285 |
| 08 feb 2024 | 14,02 | 14,20 | 13,32 | 14,18 | 14,01 | 16.914.596 |
| 07 feb 2024 | 14,47 | 14,51 | 13,92 | 14,10 | 13,93 | 15.152.184 |
| 06 feb 2024 | 14,25 | 14,57 | 14,10 | 14,43 | 14,25 | 10.669.487 |
| 05 feb 2024 | 14,26 | 14,58 | 13,91 | 14,32 | 14,15 | 12.573.100 |
| 02 feb 2024 | 15,14 | 15,30 | 14,07 | 14,40 | 14,22 | 9.399.325 |
| *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.