Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.697,86 +461,70 (+0,79%)
ZheJiang AoKang Shoes Co.,Ltd. (603001.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 208.723 |
| 29 abr 2024 | 4,0500 | 4,2400 | 4,0500 | 4,2400 | 4,2400 | 1.879.400 |
| 26 abr 2024 | 4,0000 | 4,0500 | 3,9700 | 4,0400 | 4,0400 | 2.070.900 |
| 25 abr 2024 | 3,9800 | 4,0200 | 3,9400 | 3,9900 | 3,9900 | 1.501.100 |
| 24 abr 2024 | 3,9800 | 4,0100 | 3,9600 | 3,9800 | 3,9800 | 1.330.000 |
| 23 abr 2024 | 3,9300 | 4,0000 | 3,9300 | 3,9800 | 3,9800 | 829.602 |
| 22 abr 2024 | 3,9600 | 3,9900 | 3,9000 | 3,9400 | 3,9400 | 946.900 |
| 19 abr 2024 | 3,9900 | 4,0400 | 3,9600 | 4,0000 | 4,0000 | 733.400 |
| 18 abr 2024 | 3,9600 | 4,0700 | 3,9200 | 4,0200 | 4,0200 | 1.663.688 |
| 17 abr 2024 | 3,8100 | 4,0000 | 3,8100 | 3,9700 | 3,9700 | 1.754.387 |
| 16 abr 2024 | 4,0700 | 4,0700 | 3,8900 | 3,8900 | 3,8900 | 3.704.735 |
| 15 abr 2024 | 4,2000 | 4,3000 | 4,0900 | 4,0900 | 4,0900 | 2.476.300 |
| 12 abr 2024 | 4,3100 | 4,3500 | 4,3000 | 4,3100 | 4,3100 | 746.700 |
| 11 abr 2024 | 4,3000 | 4,3800 | 4,3000 | 4,3400 | 4,3400 | 569.000 |
| 10 abr 2024 | 4,4300 | 4,4300 | 4,3100 | 4,3300 | 4,3300 | 1.224.600 |
| 09 abr 2024 | 4,4100 | 4,4700 | 4,3900 | 4,4400 | 4,4400 | 605.200 |
| 08 abr 2024 | 4,4800 | 4,5300 | 4,4000 | 4,4200 | 4,4200 | 1.184.400 |
| 03 abr 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4800 | 4,4800 | 1.028.556 |
| 02 abr 2024 | 4,4400 | 4,5000 | 4,4400 | 4,4800 | 4,4800 | 1.137.100 |
| 01 abr 2024 | 4,3300 | 4,4600 | 4,3300 | 4,4400 | 4,4400 | 1.889.100 |
| 29 mar 2024 | 4,2600 | 4,3000 | 4,2500 | 4,3300 | 4,3300 | 755.300 |
| 28 mar 2024 | 4,1700 | 4,3000 | 4,1700 | 4,2600 | 4,2600 | 1.552.400 |
| 27 mar 2024 | 4,3200 | 4,3500 | 4,1900 | 4,1900 | 4,1900 | 1.612.800 |
| 26 mar 2024 | 4,4400 | 4,4700 | 4,3000 | 4,3600 | 4,3600 | 2.697.200 |
| 25 mar 2024 | 4,4900 | 4,5100 | 4,4600 | 4,4700 | 4,4700 | 1.970.762 |
| 22 mar 2024 | 4,5200 | 4,5400 | 4,4600 | 4,5200 | 4,5200 | 3.099.000 |
| 21 mar 2024 | 4,5000 | 4,6300 | 4,5000 | 4,5100 | 4,5100 | 4.379.000 |
| 20 mar 2024 | 4,5000 | 4,5500 | 4,4400 | 4,5000 | 4,5000 | 7.549.700 |
| 19 mar 2024 | 4,5000 | 4,6900 | 4,5000 | 4,6500 | 4,6500 | 10.154.500 |
| 18 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 616.900 |
| 15 mar 2024 | 4,6900 | 4,9900 | 4,6900 | 4,9900 | 4,9900 | 3.150.300 |
| 14 mar 2024 | 4,7400 | 4,8300 | 4,7100 | 4,7500 | 4,7500 | 2.810.230 |
| 13 mar 2024 | 4,8600 | 4,8800 | 4,7000 | 4,7000 | 4,7000 | 2.895.811 |
| 12 mar 2024 | 4,9800 | 5,0400 | 4,7100 | 4,8600 | 4,8600 | 6.650.230 |
| 11 mar 2024 | 4,8800 | 4,8800 | 4,8500 | 4,8800 | 4,8800 | 2.555.730 |
| 08 mar 2024 | 4,4000 | 4,6500 | 4,4000 | 4,6500 | 4,6500 | 3.939.730 |
| 07 mar 2024 | 4,3200 | 4,4600 | 4,2900 | 4,4300 | 4,4300 | 2.188.900 |
| 06 mar 2024 | 4,2900 | 4,4000 | 4,2500 | 4,3200 | 4,3200 | 1.281.500 |
| 05 mar 2024 | 4,2700 | 4,3200 | 4,2600 | 4,2700 | 4,2700 | 964.900 |
| 04 mar 2024 | 4,3600 | 4,3800 | 4,2000 | 4,2900 | 4,2900 | 1.997.332 |
| 01 mar 2024 | 4,3900 | 4,4300 | 4,3400 | 4,3600 | 4,3600 | 1.173.700 |
| 29 feb 2024 | 4,2600 | 4,4100 | 4,2600 | 4,4100 | 4,4100 | 1.804.430 |
| 28 feb 2024 | 4,5900 | 4,6900 | 4,3500 | 4,3500 | 4,3500 | 2.521.255 |
| 27 feb 2024 | 4,4900 | 4,6000 | 4,4700 | 4,5800 | 4,5800 | 1.182.728 |
| 26 feb 2024 | 4,4600 | 4,5800 | 4,4300 | 4,5000 | 4,5000 | 1.989.790 |
| 23 feb 2024 | 4,3500 | 4,4700 | 4,3400 | 4,4600 | 4,4600 | 1.927.320 |
| 22 feb 2024 | 4,3100 | 4,3600 | 4,2700 | 4,3400 | 4,3400 | 1.460.500 |
| 21 feb 2024 | 4,2500 | 4,4100 | 4,2200 | 4,3300 | 4,3300 | 2.861.100 |
| 20 feb 2024 | 4,0500 | 4,2600 | 4,0300 | 4,2600 | 4,2600 | 3.365.864 |
| 19 feb 2024 | 4,0000 | 4,0900 | 4,0000 | 4,0600 | 4,0600 | 3.813.530 |
| 08 feb 2024 | 3,9500 | 4,0000 | 3,7300 | 3,9600 | 3,9600 | 5.469.074 |
| 07 feb 2024 | 4,0600 | 4,0800 | 3,8400 | 3,9300 | 3,9300 | 4.101.500 |
| 06 feb 2024 | 4,0400 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | 4.045.405 |
| 05 feb 2024 | 4,4200 | 4,4200 | 4,2500 | 4,2500 | 4,2500 | 1.095.100 |
| 02 feb 2024 | 4,6500 | 4,7200 | 4,4700 | 4,4700 | 4,4700 | 1.830.100 |
| 01 feb 2024 | 4,6500 | 4,7600 | 4,6500 | 4,7000 | 4,7000 | 930.400 |
| 31 ene 2024 | 5,0100 | 5,0700 | 4,7600 | 4,7800 | 4,7800 | 1.742.705 |
| 30 ene 2024 | 5,1000 | 5,1200 | 5,0100 | 5,0100 | 5,0100 | 1.599.400 |
| 29 ene 2024 | 5,2900 | 5,2900 | 5,1200 | 5,1300 | 5,1300 | 1.150.200 |
| 26 ene 2024 | 5,3100 | 5,3600 | 5,2800 | 5,2900 | 5,2900 | 941.500 |
| 25 ene 2024 | 5,1200 | 5,3200 | 5,1200 | 5,3200 | 5,3200 | 1.190.912 |
| 24 ene 2024 | 5,0800 | 5,2100 | 5,0100 | 5,1700 | 5,1700 | 1.646.700 |
| 23 ene 2024 | 5,1400 | 5,1600 | 5,0000 | 5,0800 | 5,0800 | 2.211.500 |
| 22 ene 2024 | 5,4000 | 5,4200 | 5,1200 | 5,1600 | 5,1600 | 1.545.900 |
| 19 ene 2024 | 5,4000 | 5,4200 | 5,3600 | 5,3900 | 5,3900 | 710.800 |
| 18 ene 2024 | 5,5600 | 5,5800 | 5,3000 | 5,4200 | 5,4200 | 2.337.223 |
| 17 ene 2024 | 5,6300 | 5,6300 | 5,5400 | 5,5600 | 5,5600 | 1.058.800 |
| 16 ene 2024 | 5,6900 | 5,6900 | 5,6000 | 5,6400 | 5,6400 | 1.738.104 |
| 15 ene 2024 | 5,6900 | 5,7000 | 5,6600 | 5,6800 | 5,6800 | 587.300 |
| 12 ene 2024 | 5,6900 | 5,7200 | 5,6600 | 5,6900 | 5,6900 | 1.583.900 |
| 11 ene 2024 | 5,6800 | 5,7300 | 5,6700 | 5,7100 | 5,7100 | 1.654.200 |
| 10 ene 2024 | 5,7200 | 5,7300 | 5,6700 | 5,6900 | 5,6900 | 1.118.400 |
| 09 ene 2024 | 5,7000 | 5,7400 | 5,6900 | 5,7200 | 5,7200 | 828.300 |
| 08 ene 2024 | 5,7900 | 5,7900 | 5,7000 | 5,7100 | 5,7100 | 1.064.900 |
| 05 ene 2024 | 5,8400 | 5,8500 | 5,7800 | 5,8000 | 5,8000 | 1.107.600 |
| 04 ene 2024 | 5,8300 | 5,8600 | 5,8100 | 5,8400 | 5,8400 | 867.605 |
| 03 ene 2024 | 5,8400 | 5,8500 | 5,8200 | 5,8500 | 5,8500 | 871.000 |
| 02 ene 2024 | 5,8100 | 5,8700 | 5,8100 | 5,8400 | 5,8400 | 955.800 |
| 29 dic 2023 | 5,8500 | 5,8600 | 5,8200 | 5,8500 | 5,8500 | 947.800 |
| 28 dic 2023 | 5,8200 | 5,8800 | 5,8000 | 5,8600 | 5,8600 | 1.729.400 |
| 27 dic 2023 | 5,8000 | 5,8300 | 5,7600 | 5,8200 | 5,8200 | 959.051 |
| 26 dic 2023 | 5,7800 | 5,8400 | 5,7600 | 5,8000 | 5,8000 | 927.248 |
| 25 dic 2023 | 5,7100 | 5,7900 | 5,7100 | 5,7600 | 5,7600 | 856.500 |
| 22 dic 2023 | 5,7500 | 5,7700 | 5,7100 | 5,7100 | 5,7100 | 668.100 |
| 21 dic 2023 | 5,7100 | 5,7800 | 5,6100 | 5,7800 | 5,7800 | 1.877.800 |
| 20 dic 2023 | 5,7400 | 5,7700 | 5,7300 | 5,7300 | 5,7300 | 520.600 |
| 19 dic 2023 | 5,7300 | 5,7700 | 5,7100 | 5,7400 | 5,7400 | 814.500 |
| 18 dic 2023 | 5,8100 | 5,8300 | 5,7300 | 5,7400 | 5,7400 | 888.100 |
| 15 dic 2023 | 5,7800 | 5,8200 | 5,7700 | 5,8000 | 5,8000 | 686.600 |
| 14 dic 2023 | 5,7900 | 5,8100 | 5,7800 | 5,7800 | 5,7800 | 1.009.900 |
| 13 dic 2023 | 5,8000 | 5,8600 | 5,7800 | 5,7800 | 5,7800 | 1.113.200 |
| 12 dic 2023 | 5,7700 | 5,8300 | 5,7600 | 5,8100 | 5,8100 | 772.600 |
| 11 dic 2023 | 5,7700 | 5,7900 | 5,7000 | 5,7800 | 5,7800 | 1.044.800 |
| 08 dic 2023 | 5,8200 | 5,8300 | 5,7800 | 5,8000 | 5,8000 | 1.271.689 |
| 07 dic 2023 | 5,8300 | 5,8500 | 5,8100 | 5,8100 | 5,8100 | 973.000 |
| 06 dic 2023 | 5,8100 | 5,8600 | 5,7900 | 5,8300 | 5,8300 | 1.255.216 |
| 05 dic 2023 | 5,8900 | 5,8900 | 5,8100 | 5,8200 | 5,8200 | 1.451.600 |
| 04 dic 2023 | 5,9000 | 5,9000 | 5,8700 | 5,8800 | 5,8800 | 687.500 |
| 01 dic 2023 | 5,8500 | 5,9200 | 5,8300 | 5,9000 | 5,9000 | 1.204.000 |
| 30 nov 2023 | 5,8700 | 5,9000 | 5,8400 | 5,8500 | 5,8500 | 813.400 |
| *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.