Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0847 +0,0029 (+0,27%) Petróleo Brent
82,16 +0,04 (+0,05%) Oro
2.335,20 +0,70 (+0,03%) Bitcoin EUR
63.368,66 -341,77 (-0,54%)
Fuda Alloy Materials Co.,Ltd (603045.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 11,11 | 11,21 | 10,97 | 11,08 | 11,08 | 3.779.401 |
| 23 may 2024 | 11,40 | 11,50 | 11,02 | 11,12 | 11,12 | 6.394.881 |
| 22 may 2024 | 11,58 | 11,74 | 11,50 | 11,59 | 11,59 | 6.196.354 |
| 21 may 2024 | 12,02 | 12,34 | 11,55 | 11,65 | 11,65 | 12.123.474 |
| 20 may 2024 | 12,06 | 12,48 | 11,85 | 12,28 | 12,28 | 14.251.559 |
| 17 may 2024 | 11,51 | 11,67 | 11,39 | 11,65 | 11,65 | 3.978.167 |
| 16 may 2024 | 11,50 | 11,69 | 11,43 | 11,51 | 11,51 | 3.454.700 |
| 15 may 2024 | 11,42 | 11,56 | 11,28 | 11,36 | 11,36 | 2.531.100 |
| 14 may 2024 | 11,27 | 11,52 | 11,27 | 11,40 | 11,40 | 3.059.400 |
| 13 may 2024 | 11,60 | 11,65 | 11,28 | 11,32 | 11,32 | 4.052.960 |
| 10 may 2024 | 12,00 | 12,08 | 11,65 | 11,70 | 11,70 | 4.219.759 |
| 09 may 2024 | 11,73 | 12,15 | 11,63 | 11,93 | 11,93 | 6.555.500 |
| 08 may 2024 | 11,95 | 12,09 | 11,79 | 11,82 | 11,82 | 3.798.200 |
| 07 may 2024 | 11,88 | 11,99 | 11,78 | 11,99 | 11,99 | 4.444.540 |
| 06 may 2024 | 11,69 | 11,89 | 11,59 | 11,88 | 11,88 | 5.794.700 |
| 30 abr 2024 | 11,81 | 12,20 | 11,42 | 11,54 | 11,54 | 8.302.465 |
| 29 abr 2024 | 11,58 | 11,83 | 11,40 | 11,82 | 11,82 | 6.994.935 |
| 26 abr 2024 | 11,39 | 11,60 | 11,06 | 11,60 | 11,60 | 6.091.940 |
| 25 abr 2024 | 11,05 | 11,32 | 10,94 | 11,28 | 11,28 | 4.152.500 |
| 24 abr 2024 | 10,85 | 11,12 | 10,83 | 11,09 | 11,09 | 5.418.660 |
| 23 abr 2024 | 11,01 | 11,10 | 10,68 | 10,86 | 10,86 | 6.806.000 |
| 22 abr 2024 | 11,38 | 11,38 | 10,67 | 10,82 | 10,82 | 8.252.477 |
| 19 abr 2024 | 11,33 | 11,99 | 11,15 | 11,37 | 11,37 | 9.371.205 |
| 18 abr 2024 | 11,10 | 11,73 | 10,91 | 11,27 | 11,27 | 10.994.703 |
| 17 abr 2024 | 10,30 | 11,32 | 10,30 | 11,10 | 11,10 | 16.939.707 |
| 16 abr 2024 | 11,24 | 11,48 | 11,04 | 11,04 | 11,04 | 1.332.700 |
| 15 abr 2024 | 12,92 | 12,98 | 12,27 | 12,27 | 12,27 | 5.087.239 |
| 12 abr 2024 | 13,64 | 13,80 | 13,10 | 13,63 | 13,63 | 12.855.572 |
| 11 abr 2024 | 13,02 | 14,08 | 12,94 | 13,31 | 13,31 | 13.515.956 |
| 10 abr 2024 | 14,17 | 14,27 | 13,17 | 13,43 | 13,43 | 13.521.545 |
| 09 abr 2024 | 13,47 | 13,84 | 12,96 | 13,81 | 13,81 | 15.264.235 |
| 08 abr 2024 | 13,59 | 14,40 | 12,96 | 13,46 | 13,46 | 18.250.624 |
| 03 abr 2024 | 12,91 | 13,55 | 12,75 | 13,55 | 13,55 | 9.903.133 |
| 02 abr 2024 | 12,84 | 13,00 | 12,70 | 12,91 | 12,91 | 4.323.781 |
| 01 abr 2024 | 12,49 | 12,79 | 12,39 | 12,72 | 12,72 | 4.590.179 |
| 29 mar 2024 | 12,08 | 12,34 | 11,96 | 12,33 | 12,33 | 2.199.320 |
| 28 mar 2024 | 11,68 | 12,15 | 11,62 | 12,02 | 12,02 | 3.116.460 |
| 27 mar 2024 | 12,15 | 12,15 | 11,64 | 11,64 | 11,64 | 2.498.460 |
| 26 mar 2024 | 11,90 | 12,13 | 11,70 | 12,03 | 12,03 | 4.175.900 |
| 25 mar 2024 | 12,23 | 12,39 | 11,94 | 11,95 | 11,95 | 4.558.140 |
| 22 mar 2024 | 12,56 | 12,62 | 12,18 | 12,19 | 12,19 | 6.456.747 |
| 21 mar 2024 | 12,60 | 13,30 | 12,22 | 12,71 | 12,71 | 7.821.300 |
| 20 mar 2024 | 12,20 | 12,47 | 12,16 | 12,47 | 12,47 | 4.031.678 |
| 19 mar 2024 | 12,25 | 12,51 | 12,15 | 12,23 | 12,23 | 4.205.900 |
| 18 mar 2024 | 11,96 | 12,25 | 11,87 | 12,25 | 12,25 | 6.043.040 |
| 15 mar 2024 | 11,47 | 12,00 | 11,30 | 11,86 | 11,86 | 6.462.420 |
| 14 mar 2024 | 11,55 | 11,75 | 11,33 | 11,51 | 11,51 | 5.736.840 |
| 13 mar 2024 | 11,48 | 11,54 | 11,34 | 11,46 | 11,46 | 3.816.800 |
| 12 mar 2024 | 11,43 | 11,55 | 11,16 | 11,47 | 11,47 | 4.548.200 |
| 11 mar 2024 | 11,13 | 11,35 | 10,98 | 11,35 | 11,35 | 4.182.040 |
| 08 mar 2024 | 10,91 | 11,31 | 10,90 | 11,01 | 11,01 | 4.211.260 |
| 07 mar 2024 | 10,86 | 11,15 | 10,85 | 10,91 | 10,91 | 4.802.520 |
| 06 mar 2024 | 10,51 | 11,01 | 10,50 | 10,85 | 10,85 | 3.560.640 |
| 05 mar 2024 | 10,85 | 10,88 | 10,52 | 10,56 | 10,56 | 3.080.300 |
| 04 mar 2024 | 11,05 | 11,20 | 10,59 | 10,85 | 10,85 | 4.301.680 |
| 01 mar 2024 | 11,05 | 11,20 | 10,80 | 11,02 | 11,02 | 5.088.043 |
| 29 feb 2024 | 10,32 | 10,98 | 10,21 | 10,97 | 10,97 | 8.669.088 |
| 28 feb 2024 | 11,87 | 12,27 | 10,60 | 10,60 | 10,60 | 10.059.857 |
| 27 feb 2024 | 11,34 | 11,79 | 11,21 | 11,78 | 11,78 | 5.460.436 |
| 26 feb 2024 | 10,99 | 11,63 | 10,91 | 11,33 | 11,33 | 7.455.484 |
| 23 feb 2024 | 10,53 | 11,00 | 10,47 | 10,97 | 10,97 | 6.123.199 |
| 22 feb 2024 | 10,29 | 10,53 | 10,11 | 10,50 | 10,50 | 5.222.329 |
| 21 feb 2024 | 9,98 | 10,62 | 9,76 | 10,22 | 10,22 | 11.596.527 |
| 20 feb 2024 | 9,80 | 9,98 | 9,52 | 9,96 | 9,96 | 5.225.548 |
| 19 feb 2024 | 9,28 | 9,85 | 9,18 | 9,79 | 9,79 | 9.833.260 |
| 08 feb 2024 | 8,26 | 9,26 | 8,13 | 9,18 | 9,18 | 12.554.266 |
| 07 feb 2024 | 8,99 | 9,09 | 8,17 | 8,43 | 8,43 | 15.219.011 |
| 06 feb 2024 | 8,93 | 9,50 | 8,93 | 8,93 | 8,93 | 12.764.198 |
| 05 feb 2024 | 10,87 | 10,87 | 9,92 | 9,92 | 9,92 | 4.548.800 |
| 02 feb 2024 | 12,88 | 12,88 | 10,64 | 11,02 | 11,02 | 6.400.182 |
| 01 feb 2024 | 12,08 | 12,08 | 11,32 | 11,82 | 11,82 | 4.659.446 |
| 31 ene 2024 | 12,87 | 13,00 | 11,99 | 12,06 | 12,06 | 4.612.544 |
| 30 ene 2024 | 13,25 | 13,40 | 12,93 | 12,97 | 12,97 | 2.953.700 |
| 29 ene 2024 | 14,09 | 14,27 | 13,37 | 13,37 | 13,37 | 2.898.400 |
| 26 ene 2024 | 13,74 | 14,24 | 13,72 | 14,00 | 14,00 | 3.490.700 |
| 25 ene 2024 | 13,27 | 13,77 | 13,19 | 13,74 | 13,74 | 4.072.400 |
| 24 ene 2024 | 13,21 | 13,45 | 12,74 | 13,28 | 13,28 | 4.890.540 |
| 23 ene 2024 | 13,33 | 13,54 | 12,90 | 13,18 | 13,18 | 4.828.500 |
| 22 ene 2024 | 14,64 | 14,65 | 13,20 | 13,34 | 13,34 | 4.439.860 |
| 19 ene 2024 | 14,83 | 14,99 | 14,60 | 14,62 | 14,62 | 2.678.802 |
| 18 ene 2024 | 15,16 | 15,33 | 14,51 | 14,95 | 14,95 | 3.169.640 |
| 17 ene 2024 | 15,69 | 15,70 | 15,30 | 15,30 | 15,30 | 2.240.300 |
| 16 ene 2024 | 15,79 | 15,88 | 15,40 | 15,72 | 15,72 | 2.546.411 |
| 15 ene 2024 | 15,77 | 15,90 | 15,63 | 15,76 | 15,76 | 2.165.000 |
| 12 ene 2024 | 15,71 | 16,02 | 15,71 | 15,79 | 15,79 | 2.685.600 |
| 11 ene 2024 | 15,68 | 15,83 | 15,57 | 15,79 | 15,79 | 2.103.220 |
| 10 ene 2024 | 15,78 | 15,98 | 15,46 | 15,70 | 15,70 | 2.867.766 |
| 09 ene 2024 | 15,64 | 15,92 | 15,50 | 15,78 | 15,78 | 3.210.000 |
| 08 ene 2024 | 15,91 | 16,06 | 15,59 | 15,64 | 15,64 | 4.935.100 |
| 05 ene 2024 | 16,25 | 16,87 | 15,80 | 15,86 | 15,86 | 6.322.238 |
| 04 ene 2024 | 15,94 | 16,13 | 15,83 | 16,08 | 16,08 | 3.665.053 |
| 03 ene 2024 | 15,88 | 16,09 | 15,80 | 15,94 | 15,94 | 3.675.478 |
| 02 ene 2024 | 15,80 | 16,02 | 15,71 | 15,94 | 15,94 | 4.250.848 |
| 29 dic 2023 | 15,61 | 15,83 | 15,58 | 15,79 | 15,79 | 2.855.600 |
| 28 dic 2023 | 15,39 | 15,68 | 15,15 | 15,62 | 15,62 | 4.423.160 |
| 27 dic 2023 | 14,89 | 15,28 | 14,84 | 15,23 | 15,23 | 2.544.440 |
| 26 dic 2023 | 15,09 | 15,15 | 14,81 | 14,92 | 14,92 | 1.824.220 |
| 25 dic 2023 | 15,15 | 15,15 | 14,90 | 15,09 | 15,09 | 2.232.335 |
| 22 dic 2023 | 15,47 | 15,53 | 15,03 | 15,16 | 15,16 | 2.464.700 |
| 21 dic 2023 | 15,21 | 15,50 | 14,98 | 15,50 | 15,50 | 2.449.500 |
| *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.