Mercados españoles abiertos en 5 hrs
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.736,93 +395,39 (+1,01%) Dólar/Euro
1,0694 -0,0015 (-0,14%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.988,64 +890,91 (+1,56%)
Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd. (603029.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 09:45AM CST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13,56 | 13,92 | 13,43 | 13,80 | 13,80 | 464.200 |
| 27 jun 2024 | 13,68 | 13,77 | 13,53 | 13,54 | 13,54 | 1.119.690 |
| 26 jun 2024 | 13,48 | 13,69 | 13,13 | 13,68 | 13,68 | 1.601.490 |
| 25 jun 2024 | 13,52 | 13,70 | 13,33 | 13,40 | 13,40 | 1.446.033 |
| 24 jun 2024 | 13,82 | 14,09 | 13,51 | 13,51 | 13,51 | 1.711.060 |
| 21 jun 2024 | 13,70 | 13,94 | 13,70 | 13,82 | 13,82 | 970.500 |
| 20 jun 2024 | 14,15 | 14,18 | 13,88 | 13,90 | 13,90 | 1.447.700 |
| 19 jun 2024 | 14,36 | 14,48 | 14,18 | 14,19 | 14,19 | 1.336.700 |
| 18 jun 2024 | 14,21 | 14,39 | 14,21 | 14,36 | 14,36 | 1.868.090 |
| 17 jun 2024 | 14,14 | 14,69 | 14,02 | 14,33 | 14,33 | 2.881.300 |
| 14 jun 2024 | 14,44 | 14,44 | 14,13 | 14,21 | 14,21 | 1.847.472 |
| 13 jun 2024 | 14,20 | 14,75 | 14,07 | 14,42 | 14,42 | 3.179.572 |
| 12 jun 2024 | 13,93 | 14,19 | 13,93 | 14,17 | 14,17 | 1.525.800 |
| 11 jun 2024 | 14,05 | 14,08 | 13,74 | 14,02 | 14,02 | 1.747.130 |
| 07 jun 2024 | 14,00 | 14,40 | 14,00 | 14,18 | 14,18 | 1.886.500 |
| 06 jun 2024 | 14,76 | 14,80 | 14,00 | 14,01 | 14,01 | 4.252.540 |
| 05 jun 2024 | 15,30 | 15,59 | 14,74 | 14,93 | 14,93 | 5.538.368 |
| 04 jun 2024 | 14,73 | 16,00 | 14,33 | 15,47 | 15,47 | 7.715.698 |
| 03 jun 2024 | 14,95 | 15,11 | 14,62 | 14,73 | 14,73 | 2.071.790 |
| 31 may 2024 | 15,07 | 15,21 | 14,93 | 15,07 | 15,07 | 2.394.890 |
| 30 may 2024 | 15,08 | 15,38 | 14,92 | 15,31 | 15,31 | 2.967.160 |
| 29 may 2024 | 14,95 | 15,16 | 14,76 | 14,94 | 14,94 | 1.412.100 |
| 28 may 2024 | 15,17 | 15,29 | 14,84 | 14,87 | 14,87 | 1.623.500 |
| 27 may 2024 | 15,05 | 15,24 | 14,80 | 15,18 | 15,18 | 2.015.610 |
| 24 may 2024 | 15,50 | 15,64 | 15,16 | 15,17 | 15,17 | 3.112.920 |
| 23 may 2024 | 15,73 | 16,29 | 15,57 | 15,70 | 15,70 | 4.125.260 |
| 22 may 2024 | 15,65 | 15,83 | 15,60 | 15,70 | 15,70 | 1.053.816 |
| 21 may 2024 | 15,85 | 15,93 | 15,62 | 15,73 | 15,73 | 1.879.330 |
| 20 may 2024 | 16,06 | 16,15 | 15,88 | 15,93 | 15,93 | 2.009.372 |
| 20 may 2024 | 0.17 Dividendo | |||||
| 17 may 2024 | 16,15 | 16,21 | 16,03 | 16,15 | 15,98 | 1.731.560 |
| 16 may 2024 | 16,00 | 16,32 | 16,00 | 16,12 | 15,95 | 1.851.570 |
| 15 may 2024 | 16,00 | 16,25 | 15,81 | 16,00 | 15,83 | 2.221.740 |
| 14 may 2024 | 16,00 | 16,39 | 15,92 | 16,10 | 15,93 | 2.465.150 |
| 13 may 2024 | 16,25 | 16,29 | 15,84 | 15,96 | 15,79 | 3.300.930 |
| 10 may 2024 | 16,74 | 16,90 | 16,20 | 16,55 | 16,38 | 5.314.030 |
| 09 may 2024 | 16,41 | 17,20 | 16,32 | 16,67 | 16,49 | 4.743.208 |
| 08 may 2024 | 16,48 | 16,76 | 16,31 | 16,38 | 16,21 | 2.963.490 |
| 07 may 2024 | 16,35 | 16,45 | 16,25 | 16,40 | 16,23 | 2.036.400 |
| 06 may 2024 | 16,17 | 16,40 | 16,17 | 16,30 | 16,13 | 2.286.260 |
| 30 abr 2024 | 16,11 | 16,26 | 15,80 | 16,08 | 15,91 | 3.265.030 |
| 29 abr 2024 | 15,87 | 16,13 | 15,75 | 16,10 | 15,93 | 3.350.070 |
| 26 abr 2024 | 15,66 | 15,87 | 15,46 | 15,81 | 15,64 | 2.580.030 |
| 25 abr 2024 | 15,35 | 15,98 | 15,35 | 15,68 | 15,51 | 2.871.620 |
| 24 abr 2024 | 15,31 | 15,49 | 15,28 | 15,41 | 15,25 | 2.073.578 |
| 23 abr 2024 | 15,11 | 15,59 | 15,00 | 15,37 | 15,21 | 2.573.230 |
| 22 abr 2024 | 15,23 | 15,34 | 14,78 | 14,98 | 14,82 | 2.005.300 |
| 19 abr 2024 | 15,41 | 15,51 | 15,14 | 15,20 | 15,04 | 2.318.143 |
| 18 abr 2024 | 15,61 | 15,71 | 15,30 | 15,42 | 15,26 | 2.758.063 |
| 17 abr 2024 | 14,68 | 15,65 | 14,66 | 15,61 | 15,45 | 4.306.110 |
| 16 abr 2024 | 15,35 | 15,60 | 14,32 | 14,40 | 14,25 | 4.624.970 |
| 15 abr 2024 | 16,21 | 16,65 | 15,25 | 15,83 | 15,66 | 5.114.440 |
| 12 abr 2024 | 16,88 | 17,49 | 16,77 | 16,79 | 16,61 | 4.751.564 |
| 11 abr 2024 | 17,00 | 17,20 | 16,56 | 16,81 | 16,63 | 4.355.400 |
| 10 abr 2024 | 17,35 | 18,39 | 17,22 | 17,25 | 17,07 | 5.222.860 |
| 09 abr 2024 | 17,50 | 17,56 | 17,08 | 17,15 | 16,97 | 4.156.130 |
| 08 abr 2024 | 17,90 | 18,17 | 17,30 | 17,71 | 17,52 | 4.407.600 |
| 03 abr 2024 | 17,73 | 17,88 | 17,34 | 17,60 | 17,41 | 2.646.600 |
| 02 abr 2024 | 17,96 | 18,08 | 17,71 | 17,72 | 17,53 | 2.792.530 |
| 01 abr 2024 | 17,81 | 17,97 | 17,55 | 17,96 | 17,77 | 4.262.510 |
| 29 mar 2024 | 17,43 | 18,25 | 17,43 | 17,85 | 17,66 | 3.611.230 |
| 28 mar 2024 | 16,70 | 17,65 | 16,60 | 17,42 | 17,24 | 5.355.204 |
| 27 mar 2024 | 17,69 | 17,69 | 16,72 | 16,72 | 16,54 | 5.547.780 |
| 26 mar 2024 | 18,55 | 18,65 | 17,80 | 17,92 | 17,73 | 6.585.130 |
| 25 mar 2024 | 18,18 | 18,94 | 17,90 | 18,66 | 18,46 | 9.635.110 |
| 22 mar 2024 | 18,12 | 18,36 | 17,80 | 18,14 | 17,95 | 4.928.448 |
| 21 mar 2024 | 17,96 | 18,45 | 17,87 | 18,23 | 18,04 | 6.512.100 |
| 20 mar 2024 | 17,99 | 18,16 | 17,82 | 18,04 | 17,85 | 3.899.600 |
| 19 mar 2024 | 17,86 | 18,41 | 17,84 | 17,97 | 17,78 | 5.793.750 |
| 18 mar 2024 | 17,75 | 17,98 | 17,58 | 17,92 | 17,73 | 4.635.440 |
| 15 mar 2024 | 17,51 | 17,95 | 17,31 | 17,73 | 17,54 | 4.568.565 |
| 14 mar 2024 | 17,80 | 18,48 | 17,50 | 17,71 | 17,52 | 8.040.515 |
| 13 mar 2024 | 17,51 | 17,86 | 17,21 | 17,62 | 17,43 | 5.319.260 |
| 12 mar 2024 | 17,33 | 17,43 | 17,14 | 17,39 | 17,21 | 4.207.880 |
| 11 mar 2024 | 17,10 | 17,30 | 16,98 | 17,24 | 17,06 | 3.698.890 |
| 08 mar 2024 | 17,50 | 17,60 | 17,00 | 17,20 | 17,02 | 5.701.600 |
| 07 mar 2024 | 17,56 | 18,48 | 17,55 | 17,63 | 17,44 | 7.770.330 |
| 06 mar 2024 | 17,20 | 17,69 | 17,18 | 17,43 | 17,25 | 3.608.060 |
| 05 mar 2024 | 17,90 | 17,99 | 17,26 | 17,45 | 17,27 | 6.774.340 |
| 04 mar 2024 | 17,65 | 18,50 | 17,38 | 18,25 | 18,06 | 8.987.310 |
| 01 mar 2024 | 17,26 | 17,98 | 16,89 | 17,59 | 17,40 | 6.832.420 |
| 29 feb 2024 | 16,16 | 17,29 | 16,16 | 17,27 | 17,09 | 6.803.940 |
| 28 feb 2024 | 17,39 | 18,50 | 16,13 | 16,86 | 16,68 | 10.522.755 |
| 27 feb 2024 | 17,00 | 17,59 | 17,00 | 17,49 | 17,31 | 7.214.940 |
| 26 feb 2024 | 17,25 | 17,84 | 17,03 | 17,11 | 16,93 | 9.943.720 |
| 23 feb 2024 | 16,43 | 17,20 | 16,07 | 16,67 | 16,49 | 8.310.770 |
| 22 feb 2024 | 15,32 | 17,17 | 15,32 | 16,38 | 16,21 | 8.859.779 |
| 21 feb 2024 | 15,27 | 16,05 | 15,11 | 15,61 | 15,45 | 5.600.710 |
| 20 feb 2024 | 15,23 | 15,38 | 15,11 | 15,35 | 15,19 | 3.262.514 |
| 19 feb 2024 | 15,25 | 15,50 | 15,06 | 15,38 | 15,22 | 5.173.140 |
| 08 feb 2024 | 14,20 | 15,30 | 14,08 | 15,19 | 15,03 | 5.983.118 |
| 07 feb 2024 | 14,15 | 15,46 | 13,45 | 14,66 | 14,51 | 7.758.263 |
| 06 feb 2024 | 13,28 | 15,05 | 13,20 | 14,05 | 13,90 | 7.655.024 |
| 05 feb 2024 | 16,38 | 16,40 | 14,67 | 14,67 | 14,52 | 6.567.690 |
| 02 feb 2024 | 15,99 | 16,85 | 15,61 | 16,30 | 16,13 | 7.015.920 |
| 01 feb 2024 | 16,10 | 16,91 | 15,92 | 16,14 | 15,97 | 3.975.180 |
| 31 ene 2024 | 17,20 | 17,35 | 16,02 | 16,10 | 15,93 | 4.180.400 |
| 30 ene 2024 | 17,95 | 18,14 | 17,35 | 17,36 | 17,18 | 3.271.820 |
| 29 ene 2024 | 18,72 | 18,90 | 17,96 | 17,96 | 17,77 | 3.353.100 |
| 26 ene 2024 | 18,71 | 19,18 | 18,51 | 18,72 | 18,52 | 4.395.120 |
| *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.