Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.679,29 -118,21 (-0,19%)
Zheshang Securities Co., Ltd. (601878.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 11,04 | 11,64 | 10,99 | 11,44 | 11,44 | 121.968.552 |
| 13 jun 2024 | 10,97 | 11,16 | 10,87 | 11,04 | 11,04 | 50.864.488 |
| 12 jun 2024 | 10,85 | 11,07 | 10,78 | 10,96 | 10,96 | 51.454.797 |
| 11 jun 2024 | 10,99 | 11,35 | 10,93 | 11,05 | 11,05 | 101.240.077 |
| 07 jun 2024 | 10,75 | 10,81 | 10,50 | 10,74 | 10,74 | 49.236.668 |
| 06 jun 2024 | 10,91 | 11,00 | 10,69 | 10,72 | 10,72 | 47.515.730 |
| 05 jun 2024 | 11,03 | 11,07 | 10,90 | 10,92 | 10,92 | 32.399.984 |
| 04 jun 2024 | 10,90 | 11,16 | 10,90 | 11,07 | 11,07 | 51.878.889 |
| 03 jun 2024 | 10,91 | 11,00 | 10,84 | 10,94 | 10,94 | 35.530.493 |
| 31 may 2024 | 11,12 | 11,15 | 10,97 | 10,97 | 10,97 | 35.428.821 |
| 30 may 2024 | 11,07 | 11,13 | 10,95 | 11,07 | 11,07 | 42.323.169 |
| 29 may 2024 | 11,12 | 11,23 | 11,07 | 11,13 | 11,13 | 46.963.934 |
| 28 may 2024 | 11,42 | 11,53 | 11,19 | 11,20 | 11,20 | 60.209.125 |
| 27 may 2024 | 11,25 | 11,37 | 11,16 | 11,33 | 11,33 | 46.767.736 |
| 24 may 2024 | 11,37 | 11,44 | 11,22 | 11,23 | 11,23 | 58.483.442 |
| 23 may 2024 | 11,68 | 11,78 | 11,40 | 11,42 | 11,42 | 74.825.571 |
| 22 may 2024 | 11,68 | 11,82 | 11,59 | 11,70 | 11,70 | 66.474.733 |
| 21 may 2024 | 11,57 | 11,96 | 11,52 | 11,77 | 11,77 | 104.410.656 |
| 20 may 2024 | 11,41 | 11,64 | 11,41 | 11,59 | 11,59 | 83.752.371 |
| 17 may 2024 | 11,51 | 11,69 | 11,35 | 11,57 | 11,57 | 122.764.583 |
| 16 may 2024 | 11,90 | 12,17 | 11,57 | 11,70 | 11,70 | 174.206.829 |
| 15 may 2024 | 13,41 | 13,41 | 12,06 | 12,06 | 12,06 | 244.076.394 |
| 14 may 2024 | 12,20 | 13,60 | 12,13 | 13,40 | 13,40 | 227.532.278 |
| 13 may 2024 | 11,68 | 12,76 | 11,52 | 12,43 | 12,43 | 203.449.557 |
| 10 may 2024 | 11,38 | 11,61 | 11,23 | 11,61 | 11,61 | 96.852.934 |
| 09 may 2024 | 11,56 | 11,80 | 11,40 | 11,45 | 11,45 | 141.451.173 |
| 08 may 2024 | 11,36 | 11,53 | 11,23 | 11,32 | 11,32 | 49.172.153 |
| 07 may 2024 | 11,20 | 11,64 | 11,13 | 11,42 | 11,42 | 102.427.463 |
| 06 may 2024 | 11,57 | 11,58 | 11,18 | 11,29 | 11,29 | 90.907.232 |
| 30 abr 2024 | 11,34 | 11,67 | 11,18 | 11,30 | 11,30 | 117.344.731 |
| 29 abr 2024 | 11,45 | 11,86 | 11,30 | 11,47 | 11,47 | 251.205.116 |
| 26 abr 2024 | 10,43 | 10,97 | 10,32 | 10,97 | 10,97 | 145.451.790 |
| 25 abr 2024 | 9,99 | 10,04 | 9,94 | 9,97 | 9,97 | 18.262.888 |
| 24 abr 2024 | 9,96 | 10,01 | 9,88 | 10,01 | 10,01 | 24.349.710 |
| 23 abr 2024 | 9,93 | 9,99 | 9,93 | 9,95 | 9,95 | 18.781.262 |
| 22 abr 2024 | 10,00 | 10,08 | 9,93 | 9,94 | 9,94 | 28.575.740 |
| 19 abr 2024 | 10,06 | 10,16 | 10,01 | 10,04 | 10,04 | 29.999.849 |
| 18 abr 2024 | 10,03 | 10,24 | 9,97 | 10,08 | 10,08 | 46.887.731 |
| 17 abr 2024 | 9,82 | 10,06 | 9,82 | 10,06 | 10,06 | 38.193.646 |
| 16 abr 2024 | 10,03 | 10,10 | 9,81 | 9,84 | 9,84 | 47.260.353 |
| 15 abr 2024 | 9,80 | 10,25 | 9,72 | 10,14 | 10,14 | 76.442.490 |
| 12 abr 2024 | 9,91 | 9,95 | 9,77 | 9,79 | 9,79 | 36.843.281 |
| 11 abr 2024 | 9,91 | 10,08 | 9,88 | 9,93 | 9,93 | 45.397.210 |
| 10 abr 2024 | 10,17 | 10,17 | 9,89 | 9,93 | 9,93 | 50.611.087 |
| 09 abr 2024 | 10,14 | 10,25 | 10,14 | 10,19 | 10,19 | 33.619.903 |
| 08 abr 2024 | 10,30 | 10,39 | 10,14 | 10,16 | 10,16 | 60.572.327 |
| 03 abr 2024 | 10,62 | 10,77 | 10,49 | 10,49 | 10,49 | 64.428.210 |
| 02 abr 2024 | 10,96 | 10,96 | 10,60 | 10,65 | 10,65 | 107.337.839 |
| 01 abr 2024 | 11,60 | 11,70 | 11,05 | 11,06 | 11,06 | 132.867.526 |
| 29 mar 2024 | 11,22 | 11,25 | 10,87 | 11,32 | 11,32 | 67.850.208 |
| 28 mar 2024 | 11,72 | 11,89 | 11,15 | 11,30 | 11,30 | 127.878.469 |
| 27 mar 2024 | 11,23 | 12,05 | 11,11 | 11,55 | 11,55 | 136.536.871 |
| 26 mar 2024 | 11,08 | 11,79 | 10,70 | 11,42 | 11,42 | 130.064.565 |
| 25 mar 2024 | 11,00 | 11,34 | 10,97 | 11,05 | 11,05 | 118.327.607 |
| 22 mar 2024 | 11,26 | 11,48 | 10,90 | 10,97 | 10,97 | 157.395.448 |
| 21 mar 2024 | 10,59 | 11,08 | 10,56 | 10,92 | 10,92 | 102.094.483 |
| 20 mar 2024 | 10,45 | 10,69 | 10,33 | 10,59 | 10,59 | 56.364.004 |
| 19 mar 2024 | 10,54 | 10,57 | 10,40 | 10,41 | 10,41 | 38.867.900 |
| 18 mar 2024 | 10,50 | 10,76 | 10,42 | 10,57 | 10,57 | 67.059.507 |
| 15 mar 2024 | 10,23 | 10,33 | 10,15 | 10,32 | 10,32 | 25.915.868 |
| 14 mar 2024 | 10,28 | 10,33 | 10,15 | 10,27 | 10,27 | 24.549.966 |
| 13 mar 2024 | 10,33 | 10,34 | 10,24 | 10,31 | 10,31 | 27.729.612 |
| 12 mar 2024 | 10,32 | 10,38 | 10,21 | 10,31 | 10,31 | 31.453.311 |
| 11 mar 2024 | 10,14 | 10,29 | 10,13 | 10,28 | 10,28 | 28.865.241 |
| 08 mar 2024 | 10,13 | 10,18 | 10,08 | 10,15 | 10,15 | 20.844.796 |
| 07 mar 2024 | 10,24 | 10,31 | 10,09 | 10,16 | 10,16 | 34.940.513 |
| 06 mar 2024 | 10,29 | 10,36 | 10,16 | 10,26 | 10,26 | 28.747.233 |
| 05 mar 2024 | 10,31 | 10,40 | 10,20 | 10,24 | 10,24 | 50.149.580 |
| 04 mar 2024 | 10,36 | 10,76 | 10,29 | 10,48 | 10,48 | 87.737.236 |
| 01 mar 2024 | 10,24 | 10,33 | 10,16 | 10,30 | 10,30 | 36.924.807 |
| 29 feb 2024 | 10,00 | 10,24 | 9,97 | 10,24 | 10,24 | 42.477.528 |
| 28 feb 2024 | 10,34 | 10,53 | 10,06 | 10,07 | 10,07 | 64.462.854 |
| 27 feb 2024 | 10,03 | 10,29 | 10,02 | 10,29 | 10,29 | 36.398.020 |
| 26 feb 2024 | 10,16 | 10,20 | 10,07 | 10,07 | 10,07 | 30.674.451 |
| 23 feb 2024 | 10,04 | 10,17 | 10,01 | 10,16 | 10,16 | 37.455.350 |
| 22 feb 2024 | 9,90 | 10,11 | 9,87 | 10,05 | 10,05 | 32.767.954 |
| 21 feb 2024 | 9,89 | 10,19 | 9,83 | 9,96 | 9,96 | 47.116.771 |
| 20 feb 2024 | 9,76 | 10,02 | 9,72 | 9,96 | 9,96 | 32.469.121 |
| 19 feb 2024 | 9,75 | 9,84 | 9,57 | 9,82 | 9,82 | 30.898.118 |
| 08 feb 2024 | 9,71 | 9,88 | 9,71 | 9,82 | 9,82 | 42.371.735 |
| 07 feb 2024 | 9,55 | 9,72 | 9,52 | 9,66 | 9,66 | 37.287.330 |
| 06 feb 2024 | 9,03 | 9,63 | 8,98 | 9,55 | 9,55 | 35.973.142 |
| 05 feb 2024 | 9,38 | 9,41 | 8,91 | 9,07 | 9,07 | 33.834.672 |
| 02 feb 2024 | 9,65 | 9,69 | 9,04 | 9,38 | 9,38 | 39.829.778 |
| 01 feb 2024 | 9,57 | 9,77 | 9,37 | 9,65 | 9,65 | 32.215.369 |
| 31 ene 2024 | 9,70 | 9,83 | 9,64 | 9,65 | 9,65 | 26.415.763 |
| 30 ene 2024 | 9,75 | 9,95 | 9,69 | 9,74 | 9,74 | 24.753.120 |
| 29 ene 2024 | 10,02 | 10,08 | 9,82 | 9,82 | 9,82 | 28.960.301 |
| 26 ene 2024 | 9,97 | 10,14 | 9,94 | 10,02 | 10,02 | 37.212.154 |
| 25 ene 2024 | 9,90 | 10,13 | 9,86 | 10,05 | 10,05 | 55.984.952 |
| 24 ene 2024 | 9,71 | 10,07 | 9,48 | 10,00 | 10,00 | 54.605.212 |
| 23 ene 2024 | 9,49 | 9,75 | 9,41 | 9,63 | 9,63 | 26.795.245 |
| 22 ene 2024 | 9,72 | 9,77 | 9,32 | 9,51 | 9,51 | 33.601.803 |
| 19 ene 2024 | 9,81 | 9,83 | 9,71 | 9,72 | 9,72 | 26.140.767 |
| 18 ene 2024 | 9,66 | 9,92 | 9,48 | 9,87 | 9,87 | 45.933.549 |
| 17 ene 2024 | 9,87 | 9,88 | 9,70 | 9,70 | 9,70 | 24.345.404 |
| 16 ene 2024 | 9,74 | 9,91 | 9,70 | 9,88 | 9,88 | 31.335.215 |
| 15 ene 2024 | 9,72 | 9,86 | 9,70 | 9,74 | 9,74 | 20.149.695 |
| 12 ene 2024 | 9,88 | 9,97 | 9,80 | 9,81 | 9,81 | 28.484.597 |
| 11 ene 2024 | 9,86 | 9,97 | 9,81 | 9,92 | 9,92 | 25.480.873 |
| *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.