Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.967,47 -133,80 (-0,22%)
Hangzhou XZB Tech Co., Ltd (603040.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 20,00 | 20,29 | 19,56 | 20,25 | 20,25 | 1.041.500 |
| 20 jun 2024 | 20,19 | 20,25 | 19,80 | 19,95 | 19,95 | 671.400 |
| 19 jun 2024 | 20,33 | 20,44 | 20,10 | 20,34 | 20,34 | 636.100 |
| 18 jun 2024 | 20,17 | 20,41 | 20,00 | 20,34 | 20,34 | 712.200 |
| 17 jun 2024 | 20,20 | 20,45 | 19,91 | 20,13 | 20,13 | 752.300 |
| 14 jun 2024 | 19,87 | 20,20 | 19,80 | 20,19 | 20,19 | 742.000 |
| 13 jun 2024 | 20,33 | 20,54 | 19,85 | 20,29 | 20,29 | 610.214 |
| 12 jun 2024 | 20,17 | 20,48 | 20,09 | 20,37 | 20,37 | 527.413 |
| 11 jun 2024 | 19,80 | 20,25 | 19,55 | 20,15 | 20,15 | 705.885 |
| 07 jun 2024 | 19,61 | 20,06 | 19,51 | 19,92 | 19,92 | 819.200 |
| 06 jun 2024 | 19,88 | 19,99 | 19,19 | 19,33 | 19,33 | 1.082.100 |
| 05 jun 2024 | 20,61 | 20,61 | 19,88 | 19,91 | 19,91 | 855.200 |
| 04 jun 2024 | 20,56 | 20,78 | 19,91 | 20,32 | 20,32 | 1.192.708 |
| 03 jun 2024 | 20,96 | 20,98 | 20,26 | 20,54 | 20,54 | 1.107.400 |
| 31 may 2024 | 21,16 | 21,38 | 20,95 | 20,98 | 20,98 | 1.046.419 |
| 30 may 2024 | 21,50 | 21,50 | 20,82 | 21,30 | 21,30 | 1.350.500 |
| 29 may 2024 | 20,68 | 21,68 | 20,68 | 21,50 | 21,50 | 1.802.201 |
| 28 may 2024 | 20,99 | 20,99 | 20,67 | 20,68 | 20,68 | 519.388 |
| 27 may 2024 | 20,74 | 21,07 | 20,25 | 21,00 | 21,00 | 1.415.892 |
| 24 may 2024 | 20,97 | 20,97 | 20,61 | 20,72 | 20,72 | 991.236 |
| 23 may 2024 | 21,14 | 21,14 | 20,78 | 21,01 | 21,01 | 894.330 |
| 22 may 2024 | 21,16 | 21,35 | 21,12 | 21,14 | 21,14 | 605.200 |
| 21 may 2024 | 21,26 | 21,30 | 20,90 | 21,16 | 21,16 | 770.400 |
| 20 may 2024 | 21,34 | 21,45 | 21,00 | 21,26 | 21,26 | 756.251 |
| 17 may 2024 | 21,43 | 21,43 | 21,13 | 21,36 | 21,36 | 537.439 |
| 16 may 2024 | 21,18 | 21,45 | 21,15 | 21,22 | 21,22 | 690.790 |
| 15 may 2024 | 21,55 | 21,67 | 21,15 | 21,21 | 21,21 | 894.234 |
| 14 may 2024 | 21,64 | 21,72 | 21,34 | 21,70 | 21,70 | 1.828.300 |
| 13 may 2024 | 21,10 | 21,74 | 20,82 | 21,71 | 21,71 | 1.605.300 |
| 10 may 2024 | 21,67 | 21,68 | 21,11 | 21,26 | 21,26 | 974.800 |
| 09 may 2024 | 21,51 | 21,88 | 21,43 | 21,61 | 21,61 | 1.149.100 |
| 08 may 2024 | 21,90 | 22,03 | 21,42 | 21,46 | 21,46 | 1.300.300 |
| 07 may 2024 | 21,60 | 21,98 | 21,51 | 21,96 | 21,96 | 1.773.500 |
| 06 may 2024 | 21,25 | 21,77 | 21,25 | 21,63 | 21,63 | 1.521.869 |
| 30 abr 2024 | 21,30 | 21,45 | 20,93 | 21,00 | 21,00 | 1.278.440 |
| 29 abr 2024 | 20,83 | 21,25 | 20,83 | 21,13 | 21,13 | 1.738.299 |
| 26 abr 2024 | 20,38 | 20,86 | 20,32 | 20,82 | 20,82 | 1.590.820 |
| 25 abr 2024 | 20,03 | 20,83 | 20,03 | 20,55 | 20,55 | 1.712.738 |
| 24 abr 2024 | 19,81 | 20,20 | 19,81 | 20,07 | 20,07 | 1.022.472 |
| 23 abr 2024 | 19,39 | 19,83 | 19,21 | 19,64 | 19,64 | 906.550 |
| 22 abr 2024 | 19,13 | 19,48 | 18,70 | 19,24 | 19,24 | 1.015.566 |
| 19 abr 2024 | 19,61 | 19,88 | 19,03 | 19,21 | 19,21 | 1.152.130 |
| 18 abr 2024 | 19,39 | 20,14 | 19,20 | 19,62 | 19,62 | 1.268.400 |
| 17 abr 2024 | 18,67 | 19,56 | 18,57 | 19,34 | 19,34 | 1.379.073 |
| 16 abr 2024 | 19,13 | 19,13 | 18,06 | 18,46 | 18,46 | 1.946.850 |
| 15 abr 2024 | 20,12 | 20,49 | 19,01 | 19,28 | 19,28 | 2.482.187 |
| 12 abr 2024 | 20,61 | 20,77 | 20,24 | 20,27 | 20,27 | 637.427 |
| 11 abr 2024 | 20,52 | 20,84 | 20,15 | 20,39 | 20,39 | 999.800 |
| 10 abr 2024 | 20,91 | 21,48 | 20,33 | 20,55 | 20,55 | 1.235.315 |
| 09 abr 2024 | 20,56 | 21,04 | 20,38 | 20,94 | 20,94 | 1.289.200 |
| 08 abr 2024 | 21,32 | 21,32 | 20,50 | 20,55 | 20,55 | 888.200 |
| 03 abr 2024 | 21,43 | 21,43 | 20,92 | 21,23 | 21,23 | 1.040.300 |
| 02 abr 2024 | 21,88 | 21,94 | 21,38 | 21,49 | 21,49 | 1.393.838 |
| 01 abr 2024 | 21,09 | 21,60 | 21,06 | 21,57 | 21,57 | 1.185.571 |
| 29 mar 2024 | 20,74 | 21,32 | 20,72 | 21,07 | 21,07 | 741.601 |
| 28 mar 2024 | 20,70 | 21,06 | 20,53 | 20,64 | 20,64 | 1.232.150 |
| 27 mar 2024 | 20,99 | 21,31 | 20,73 | 20,74 | 20,74 | 1.357.900 |
| 26 mar 2024 | 21,06 | 21,37 | 20,83 | 21,28 | 21,28 | 1.560.100 |
| 25 mar 2024 | 21,80 | 22,00 | 20,99 | 21,00 | 21,00 | 1.435.943 |
| 22 mar 2024 | 22,52 | 22,58 | 21,71 | 21,84 | 21,84 | 1.650.168 |
| 21 mar 2024 | 22,54 | 22,69 | 22,09 | 22,48 | 22,48 | 1.269.788 |
| 20 mar 2024 | 22,38 | 22,54 | 22,21 | 22,53 | 22,53 | 1.236.964 |
| 19 mar 2024 | 22,65 | 22,65 | 22,29 | 22,30 | 22,30 | 1.064.379 |
| 18 mar 2024 | 22,31 | 22,74 | 22,10 | 22,65 | 22,65 | 2.223.581 |
| 15 mar 2024 | 21,99 | 22,12 | 21,65 | 22,12 | 22,12 | 1.182.709 |
| 14 mar 2024 | 22,20 | 22,38 | 21,67 | 21,95 | 21,95 | 1.587.224 |
| 13 mar 2024 | 22,46 | 22,48 | 22,02 | 22,34 | 22,34 | 1.583.094 |
| 12 mar 2024 | 21,90 | 22,36 | 21,76 | 22,30 | 22,30 | 1.784.679 |
| 11 mar 2024 | 21,95 | 21,97 | 21,65 | 21,89 | 21,89 | 1.164.868 |
| 08 mar 2024 | 21,52 | 22,09 | 21,51 | 21,84 | 21,84 | 1.598.200 |
| 07 mar 2024 | 21,56 | 23,18 | 21,56 | 21,96 | 21,96 | 3.295.231 |
| 06 mar 2024 | 21,05 | 22,13 | 20,80 | 21,54 | 21,54 | 2.358.879 |
| 05 mar 2024 | 21,50 | 21,50 | 21,03 | 21,04 | 21,04 | 1.155.038 |
| 04 mar 2024 | 21,07 | 21,48 | 20,96 | 21,47 | 21,47 | 1.455.160 |
| 01 mar 2024 | 21,10 | 21,25 | 20,87 | 21,18 | 21,18 | 1.478.160 |
| 29 feb 2024 | 20,50 | 21,45 | 20,46 | 21,10 | 21,10 | 2.392.366 |
| 28 feb 2024 | 22,22 | 23,06 | 20,95 | 21,00 | 21,00 | 3.882.819 |
| 27 feb 2024 | 21,41 | 22,53 | 21,41 | 22,21 | 22,21 | 2.784.276 |
| 26 feb 2024 | 21,89 | 22,35 | 21,28 | 21,63 | 21,63 | 2.372.626 |
| 23 feb 2024 | 21,23 | 21,65 | 20,80 | 21,59 | 21,59 | 2.926.252 |
| 22 feb 2024 | 20,70 | 21,37 | 20,50 | 21,30 | 21,30 | 2.710.927 |
| 21 feb 2024 | 19,75 | 21,79 | 19,50 | 21,15 | 21,15 | 4.189.769 |
| 20 feb 2024 | 20,01 | 20,02 | 19,50 | 19,81 | 19,81 | 2.179.409 |
| 19 feb 2024 | 20,00 | 20,48 | 19,42 | 20,27 | 20,27 | 3.516.774 |
| 08 feb 2024 | 17,82 | 19,69 | 17,71 | 19,69 | 19,69 | 3.255.701 |
| 07 feb 2024 | 17,89 | 18,25 | 17,00 | 17,90 | 17,90 | 3.945.896 |
| 06 feb 2024 | 16,54 | 18,10 | 16,00 | 17,88 | 17,88 | 2.906.954 |
| 05 feb 2024 | 17,70 | 17,77 | 16,25 | 16,71 | 16,71 | 3.210.143 |
| 02 feb 2024 | 19,08 | 19,28 | 17,27 | 17,80 | 17,80 | 3.315.580 |
| 01 feb 2024 | 18,60 | 19,19 | 18,31 | 19,02 | 19,02 | 2.909.326 |
| 31 ene 2024 | 19,01 | 19,26 | 18,42 | 18,64 | 18,64 | 2.596.480 |
| 30 ene 2024 | 19,72 | 19,99 | 19,09 | 19,19 | 19,19 | 1.865.226 |
| 29 ene 2024 | 20,42 | 20,80 | 19,68 | 19,80 | 19,80 | 3.436.850 |
| 26 ene 2024 | 20,92 | 21,20 | 20,50 | 20,57 | 20,57 | 2.748.930 |
| 25 ene 2024 | 20,79 | 21,25 | 20,31 | 21,01 | 21,01 | 4.239.300 |
| 24 ene 2024 | 21,30 | 21,49 | 20,25 | 20,77 | 20,77 | 3.088.362 |
| 23 ene 2024 | 21,82 | 21,82 | 20,81 | 21,29 | 21,29 | 3.600.100 |
| 22 ene 2024 | 22,70 | 23,32 | 21,29 | 21,70 | 21,70 | 4.022.550 |
| 19 ene 2024 | 23,65 | 23,65 | 22,71 | 22,82 | 22,82 | 2.233.746 |
| 18 ene 2024 | 23,69 | 23,69 | 22,69 | 23,43 | 23,43 | 3.975.900 |
| *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.