Mercados españoles cerrados
S&P 500
5.308,18 +61,50 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.642,79 +4.076,57 (+7,21%)
Shandong Cynda Chemical Co.,Ltd. (603086.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 4,7900 | 5,0600 | 4,7900 | 4,9800 | 4,9800 | 20.405.830 |
| 14 may 2024 | 4,7500 | 5,2100 | 4,7500 | 4,8200 | 4,8200 | 19.722.560 |
| 13 may 2024 | 5,0500 | 5,0700 | 4,6000 | 4,7400 | 4,7400 | 27.289.164 |
| 10 may 2024 | 4,9700 | 5,3700 | 4,7600 | 5,1100 | 5,1100 | 36.738.493 |
| 09 may 2024 | 4,5900 | 4,9700 | 4,5200 | 4,9700 | 4,9700 | 38.044.834 |
| 08 may 2024 | 4,4400 | 4,6400 | 4,4400 | 4,5200 | 4,5200 | 14.297.898 |
| 07 may 2024 | 4,3100 | 4,4400 | 4,2700 | 4,4400 | 4,4400 | 8.857.629 |
| 06 may 2024 | 4,0900 | 4,3600 | 4,0800 | 4,3200 | 4,3200 | 12.970.375 |
| 30 abr 2024 | 4,0500 | 4,1000 | 4,0000 | 4,0700 | 4,0700 | 10.475.363 |
| 29 abr 2024 | 4,0200 | 4,1800 | 4,0100 | 4,0300 | 4,0300 | 20.618.725 |
| 26 abr 2024 | 3,9800 | 4,0200 | 3,9400 | 4,0200 | 4,0200 | 5.899.854 |
| 25 abr 2024 | 3,9800 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 6.823.177 |
| 24 abr 2024 | 3,9200 | 4,0000 | 3,8900 | 3,9700 | 3,9700 | 5.477.023 |
| 23 abr 2024 | 3,9200 | 3,9600 | 3,8800 | 3,9200 | 3,9200 | 4.923.697 |
| 22 abr 2024 | 4,0400 | 4,1300 | 3,8200 | 3,9200 | 3,9200 | 8.564.724 |
| 19 abr 2024 | 3,8600 | 4,0500 | 3,8100 | 4,0400 | 4,0400 | 7.209.766 |
| 18 abr 2024 | 4,0400 | 4,0700 | 3,9000 | 3,9100 | 3,9100 | 8.926.622 |
| 17 abr 2024 | 3,9000 | 4,0900 | 3,9000 | 4,0700 | 4,0700 | 7.698.257 |
| 16 abr 2024 | 4,2700 | 4,2800 | 3,9200 | 3,9200 | 3,9200 | 12.192.800 |
| 15 abr 2024 | 4,5300 | 4,5300 | 4,2300 | 4,3500 | 4,3500 | 18.882.965 |
| 12 abr 2024 | 4,6500 | 4,7000 | 4,5400 | 4,7000 | 4,7000 | 11.739.585 |
| 11 abr 2024 | 4,5300 | 4,6900 | 4,4600 | 4,6800 | 4,6800 | 9.571.375 |
| 10 abr 2024 | 4,6300 | 4,6300 | 4,4900 | 4,5700 | 4,5700 | 10.428.470 |
| 09 abr 2024 | 4,4500 | 4,6300 | 4,4400 | 4,6300 | 4,6300 | 10.841.493 |
| 08 abr 2024 | 4,6200 | 4,7000 | 4,4200 | 4,4700 | 4,4700 | 13.100.179 |
| 03 abr 2024 | 4,5500 | 4,6600 | 4,4400 | 4,6400 | 4,6400 | 11.130.769 |
| 02 abr 2024 | 4,5000 | 4,5900 | 4,4900 | 4,5500 | 4,5500 | 7.837.342 |
| 01 abr 2024 | 4,3900 | 4,5500 | 4,3900 | 4,5000 | 4,5000 | 8.496.129 |
| 29 mar 2024 | 4,2400 | 4,3200 | 4,2400 | 4,3700 | 4,3700 | 2.280.338 |
| 28 mar 2024 | 4,1400 | 4,3100 | 4,1300 | 4,2600 | 4,2600 | 5.796.694 |
| 27 mar 2024 | 4,3000 | 4,3200 | 4,1400 | 4,1500 | 4,1500 | 5.575.699 |
| 26 mar 2024 | 4,2700 | 4,3200 | 4,1700 | 4,3100 | 4,3100 | 5.662.486 |
| 25 mar 2024 | 4,3600 | 4,4000 | 4,2500 | 4,2600 | 4,2600 | 5.131.360 |
| 22 mar 2024 | 4,4600 | 4,5300 | 4,3400 | 4,3700 | 4,3700 | 5.818.182 |
| 21 mar 2024 | 4,4900 | 4,5200 | 4,3700 | 4,4800 | 4,4800 | 6.272.818 |
| 20 mar 2024 | 4,3600 | 4,4800 | 4,3400 | 4,4800 | 4,4800 | 6.250.161 |
| 19 mar 2024 | 4,3600 | 4,3800 | 4,3300 | 4,3500 | 4,3500 | 5.200.002 |
| 18 mar 2024 | 4,2600 | 4,3500 | 4,2500 | 4,3500 | 4,3500 | 5.417.067 |
| 15 mar 2024 | 4,1700 | 4,2500 | 4,1300 | 4,2400 | 4,2400 | 5.216.909 |
| 14 mar 2024 | 4,1800 | 4,2100 | 4,0800 | 4,1600 | 4,1600 | 5.213.852 |
| 13 mar 2024 | 4,2400 | 4,2500 | 4,1200 | 4,1700 | 4,1700 | 5.332.937 |
| 12 mar 2024 | 4,0800 | 4,2200 | 4,0500 | 4,2100 | 4,2100 | 6.861.800 |
| 11 mar 2024 | 3,9900 | 4,0900 | 3,9500 | 4,0800 | 4,0800 | 4.958.585 |
| 08 mar 2024 | 3,9500 | 4,0100 | 3,9000 | 3,9800 | 3,9800 | 5.078.680 |
| 07 mar 2024 | 3,9600 | 4,0600 | 3,9300 | 3,9700 | 3,9700 | 6.517.306 |
| 06 mar 2024 | 3,8500 | 4,0000 | 3,8400 | 3,9500 | 3,9500 | 6.450.700 |
| 05 mar 2024 | 4,0300 | 4,0300 | 3,8400 | 3,8600 | 3,8600 | 8.263.228 |
| 04 mar 2024 | 4,1100 | 4,1300 | 3,9400 | 4,0500 | 4,0500 | 7.029.559 |
| 01 mar 2024 | 4,1200 | 4,1800 | 4,0000 | 4,0800 | 4,0800 | 8.502.210 |
| 29 feb 2024 | 3,9100 | 4,1300 | 3,8600 | 4,1100 | 4,1100 | 13.309.282 |
| 28 feb 2024 | 4,4800 | 4,5800 | 4,0300 | 4,0300 | 4,0300 | 16.637.164 |
| 27 feb 2024 | 4,3100 | 4,5000 | 4,2000 | 4,4800 | 4,4800 | 8.415.453 |
| 26 feb 2024 | 4,1900 | 4,4000 | 4,1700 | 4,2800 | 4,2800 | 8.038.105 |
| 23 feb 2024 | 4,0000 | 4,2000 | 4,0000 | 4,1900 | 4,1900 | 8.039.199 |
| 22 feb 2024 | 3,8800 | 4,0100 | 3,8600 | 4,0100 | 4,0100 | 6.622.411 |
| 21 feb 2024 | 3,7400 | 3,9900 | 3,6900 | 3,8700 | 3,8700 | 9.997.281 |
| 20 feb 2024 | 3,7200 | 3,7700 | 3,5900 | 3,7500 | 3,7500 | 6.864.946 |
| 19 feb 2024 | 3,5700 | 3,7900 | 3,5600 | 3,6900 | 3,6900 | 11.246.061 |
| 08 feb 2024 | 3,2400 | 3,5800 | 3,1900 | 3,5400 | 3,5400 | 15.383.527 |
| 07 feb 2024 | 3,4400 | 3,4600 | 3,1800 | 3,2500 | 3,2500 | 16.114.346 |
| 06 feb 2024 | 3,5000 | 3,6000 | 3,3400 | 3,4200 | 3,4200 | 15.044.190 |
| 05 feb 2024 | 4,0800 | 4,0900 | 3,7100 | 3,7100 | 3,7100 | 9.542.196 |
| 02 feb 2024 | 4,3600 | 4,4600 | 3,9300 | 4,1200 | 4,1200 | 9.703.874 |
| 01 feb 2024 | 4,4100 | 4,4600 | 4,1900 | 4,3600 | 4,3600 | 8.600.343 |
| 31 ene 2024 | 4,6900 | 4,7300 | 4,4200 | 4,5000 | 4,5000 | 11.903.434 |
| 30 ene 2024 | 5,0100 | 5,0800 | 4,9000 | 4,9100 | 4,9100 | 4.076.549 |
| 29 ene 2024 | 5,3000 | 5,3300 | 5,0600 | 5,0700 | 5,0700 | 4.718.700 |
| 26 ene 2024 | 5,2300 | 5,3400 | 5,1600 | 5,2800 | 5,2800 | 5.392.476 |
| 25 ene 2024 | 5,0900 | 5,2400 | 5,0600 | 5,2100 | 5,2100 | 4.670.093 |
| 24 ene 2024 | 5,0500 | 5,1400 | 4,8800 | 5,0700 | 5,0700 | 5.161.152 |
| 23 ene 2024 | 5,0600 | 5,1100 | 4,8700 | 5,0100 | 5,0100 | 6.358.380 |
| 22 ene 2024 | 5,4900 | 5,5000 | 5,0300 | 5,1100 | 5,1100 | 5.739.774 |
| 19 ene 2024 | 5,5300 | 5,6100 | 5,4700 | 5,4800 | 5,4800 | 3.538.836 |
| 18 ene 2024 | 5,6600 | 5,6700 | 5,3600 | 5,5400 | 5,5400 | 5.835.519 |
| 17 ene 2024 | 5,8100 | 5,8200 | 5,6500 | 5,6600 | 5,6600 | 3.774.872 |
| 16 ene 2024 | 5,8100 | 5,8700 | 5,7000 | 5,8200 | 5,8200 | 3.561.137 |
| 15 ene 2024 | 5,8000 | 5,8600 | 5,7500 | 5,8100 | 5,8100 | 3.069.121 |
| 12 ene 2024 | 5,8700 | 5,9400 | 5,8200 | 5,8200 | 5,8200 | 2.464.893 |
| 11 ene 2024 | 5,7700 | 5,8800 | 5,7100 | 5,8700 | 5,8700 | 3.435.474 |
| 10 ene 2024 | 5,7900 | 5,8900 | 5,7200 | 5,7600 | 5,7600 | 5.092.248 |
| 09 ene 2024 | 5,7300 | 5,8700 | 5,7200 | 5,7900 | 5,7900 | 2.940.080 |
| 08 ene 2024 | 5,8500 | 5,8600 | 5,7200 | 5,7300 | 5,7300 | 3.334.920 |
| 05 ene 2024 | 5,9700 | 5,9700 | 5,8100 | 5,8500 | 5,8500 | 2.842.400 |
| 04 ene 2024 | 5,9500 | 5,9700 | 5,9000 | 5,9500 | 5,9500 | 3.733.540 |
| 03 ene 2024 | 5,9500 | 6,0000 | 5,9200 | 5,9500 | 5,9500 | 3.805.533 |
| 02 ene 2024 | 5,8900 | 5,9800 | 5,8700 | 5,9600 | 5,9600 | 4.159.521 |
| 29 dic 2023 | 5,8300 | 5,9100 | 5,8100 | 5,8800 | 5,8800 | 3.293.041 |
| 28 dic 2023 | 5,6600 | 5,8600 | 5,6300 | 5,8500 | 5,8500 | 4.170.357 |
| 27 dic 2023 | 5,6600 | 5,6900 | 5,5700 | 5,6800 | 5,6800 | 3.044.560 |
| 26 dic 2023 | 5,6600 | 5,7300 | 5,6200 | 5,6300 | 5,6300 | 2.870.360 |
| 25 dic 2023 | 5,7400 | 5,7400 | 5,6000 | 5,6500 | 5,6500 | 3.348.892 |
| 22 dic 2023 | 5,8100 | 5,8400 | 5,7000 | 5,7400 | 5,7400 | 3.336.980 |
| 21 dic 2023 | 5,7000 | 5,8200 | 5,6500 | 5,8100 | 5,8100 | 3.797.920 |
| 20 dic 2023 | 5,7500 | 5,8400 | 5,7200 | 5,7200 | 5,7200 | 2.457.213 |
| 19 dic 2023 | 5,7400 | 5,7900 | 5,6800 | 5,7500 | 5,7500 | 2.450.940 |
| 18 dic 2023 | 5,8100 | 5,8600 | 5,7300 | 5,7500 | 5,7500 | 3.627.156 |
| 15 dic 2023 | 5,8400 | 5,8900 | 5,8100 | 5,8300 | 5,8300 | 2.448.248 |
| 14 dic 2023 | 5,8000 | 5,9100 | 5,7800 | 5,8500 | 5,8500 | 3.390.833 |
| 13 dic 2023 | 5,8100 | 5,8600 | 5,7600 | 5,8100 | 5,8100 | 2.519.220 |
| 12 dic 2023 | 5,8400 | 5,8500 | 5,7600 | 5,8100 | 5,8100 | 2.296.340 |
| *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.