Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.564,63 +1.615,21 (+2,69%)
Jiangsu Huachen Transformer Co., Ltd. (603097.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 26,78 | 27,25 | 26,36 | 26,68 | 26,68 | 6.050.595 |
| 16 may 2024 | 27,33 | 28,38 | 26,71 | 26,80 | 26,80 | 8.422.477 |
| 15 may 2024 | 28,27 | 29,28 | 26,98 | 27,70 | 27,70 | 11.722.554 |
| 14 may 2024 | 27,03 | 29,81 | 26,60 | 29,80 | 29,80 | 13.671.431 |
| 13 may 2024 | 25,40 | 28,18 | 24,95 | 27,10 | 27,10 | 10.988.200 |
| 10 may 2024 | 24,81 | 26,85 | 24,62 | 25,80 | 25,80 | 9.073.777 |
| 09 may 2024 | 23,84 | 25,74 | 23,80 | 24,91 | 24,91 | 7.183.530 |
| 08 may 2024 | 24,00 | 24,62 | 23,58 | 24,08 | 24,08 | 4.083.231 |
| 07 may 2024 | 24,11 | 24,20 | 23,80 | 24,00 | 24,00 | 3.391.862 |
| 06 may 2024 | 23,70 | 24,36 | 23,56 | 24,23 | 24,23 | 4.859.408 |
| 30 abr 2024 | 23,91 | 23,92 | 23,31 | 23,52 | 23,52 | 3.691.477 |
| 29 abr 2024 | 23,00 | 23,94 | 22,88 | 23,90 | 23,90 | 5.839.607 |
| 26 abr 2024 | 23,00 | 23,70 | 22,70 | 23,10 | 23,10 | 5.742.400 |
| 25 abr 2024 | 22,30 | 23,52 | 21,45 | 23,30 | 23,30 | 7.584.154 |
| 24 abr 2024 | 21,63 | 22,79 | 21,63 | 22,74 | 22,74 | 4.074.008 |
| 23 abr 2024 | 21,34 | 22,07 | 21,20 | 22,05 | 22,05 | 3.493.100 |
| 22 abr 2024 | 21,50 | 21,75 | 20,50 | 21,10 | 21,10 | 3.173.754 |
| 19 abr 2024 | 22,08 | 22,38 | 21,50 | 21,60 | 21,60 | 3.678.800 |
| 18 abr 2024 | 21,94 | 22,68 | 21,48 | 22,40 | 22,40 | 4.759.947 |
| 17 abr 2024 | 21,10 | 22,22 | 21,10 | 22,00 | 22,00 | 4.949.300 |
| 16 abr 2024 | 23,00 | 23,10 | 20,84 | 20,92 | 20,92 | 6.565.097 |
| 15 abr 2024 | 22,77 | 23,90 | 22,31 | 23,15 | 23,15 | 6.880.400 |
| 12 abr 2024 | 22,86 | 23,15 | 22,73 | 22,86 | 22,86 | 4.491.304 |
| 11 abr 2024 | 21,82 | 23,48 | 21,19 | 23,00 | 23,00 | 7.422.600 |
| 10 abr 2024 | 22,98 | 23,19 | 21,80 | 22,04 | 22,04 | 7.222.416 |
| 09 abr 2024 | 23,44 | 23,67 | 22,43 | 23,34 | 23,34 | 8.072.831 |
| 08 abr 2024 | 25,11 | 25,15 | 23,13 | 23,74 | 23,74 | 10.464.744 |
| 03 abr 2024 | 25,20 | 26,60 | 25,17 | 25,70 | 25,70 | 11.293.746 |
| 02 abr 2024 | 25,40 | 25,96 | 25,18 | 25,35 | 25,35 | 9.351.805 |
| 01 abr 2024 | 25,96 | 26,98 | 25,25 | 25,40 | 25,40 | 15.759.492 |
| 29 mar 2024 | 22,71 | 25,17 | 22,66 | 25,17 | 25,17 | 6.150.039 |
| 28 mar 2024 | 22,58 | 23,68 | 22,06 | 22,88 | 22,88 | 5.138.562 |
| 27 mar 2024 | 25,00 | 25,01 | 22,75 | 23,09 | 23,09 | 6.842.715 |
| 26 mar 2024 | 24,25 | 25,95 | 23,57 | 25,28 | 25,28 | 10.236.031 |
| 25 mar 2024 | 22,92 | 24,99 | 22,91 | 24,66 | 24,66 | 11.842.947 |
| 22 mar 2024 | 23,11 | 23,58 | 22,50 | 23,30 | 23,30 | 5.442.116 |
| 21 mar 2024 | 23,28 | 23,39 | 22,81 | 23,15 | 23,15 | 3.920.800 |
| 20 mar 2024 | 23,11 | 23,48 | 23,08 | 23,37 | 23,37 | 3.759.154 |
| 19 mar 2024 | 23,38 | 23,52 | 23,01 | 23,14 | 23,14 | 4.033.200 |
| 18 mar 2024 | 23,15 | 23,44 | 23,14 | 23,40 | 23,40 | 4.553.954 |
| 15 mar 2024 | 22,95 | 23,25 | 22,63 | 23,16 | 23,16 | 4.670.993 |
| 14 mar 2024 | 23,58 | 23,59 | 22,60 | 23,01 | 23,01 | 5.571.022 |
| 13 mar 2024 | 24,00 | 24,15 | 23,13 | 23,59 | 23,59 | 8.185.697 |
| 12 mar 2024 | 24,30 | 24,74 | 23,88 | 24,31 | 24,31 | 8.781.591 |
| 11 mar 2024 | 23,08 | 25,07 | 23,08 | 24,78 | 24,78 | 12.360.745 |
| 08 mar 2024 | 22,28 | 23,88 | 22,06 | 23,63 | 23,63 | 11.548.039 |
| 07 mar 2024 | 24,85 | 24,85 | 22,88 | 23,03 | 23,03 | 17.375.977 |
| 06 mar 2024 | 20,68 | 22,59 | 20,68 | 22,59 | 22,59 | 7.186.977 |
| 05 mar 2024 | 21,00 | 21,39 | 20,50 | 20,54 | 20,54 | 6.660.755 |
| 04 mar 2024 | 21,30 | 22,08 | 20,67 | 21,50 | 21,50 | 9.793.550 |
| 01 mar 2024 | 19,63 | 20,98 | 19,40 | 20,32 | 20,32 | 7.709.700 |
| 29 feb 2024 | 18,70 | 19,60 | 18,70 | 19,53 | 19,53 | 4.937.700 |
| 28 feb 2024 | 20,60 | 21,21 | 19,00 | 19,04 | 19,04 | 7.440.500 |
| 27 feb 2024 | 19,84 | 21,05 | 19,67 | 20,65 | 20,65 | 5.256.368 |
| 26 feb 2024 | 19,55 | 20,45 | 19,32 | 20,05 | 20,05 | 6.219.555 |
| 23 feb 2024 | 19,06 | 19,87 | 18,93 | 19,66 | 19,66 | 6.414.000 |
| 22 feb 2024 | 18,72 | 19,29 | 18,60 | 19,06 | 19,06 | 4.757.392 |
| 21 feb 2024 | 18,34 | 19,35 | 18,00 | 18,72 | 18,72 | 7.495.784 |
| 20 feb 2024 | 17,75 | 19,05 | 17,35 | 18,48 | 18,48 | 6.770.384 |
| 19 feb 2024 | 17,18 | 17,96 | 16,72 | 17,78 | 17,78 | 7.046.647 |
| 08 feb 2024 | 15,35 | 16,72 | 14,74 | 16,72 | 16,72 | 8.404.369 |
| 07 feb 2024 | 16,26 | 16,35 | 15,05 | 15,20 | 15,20 | 7.719.226 |
| 06 feb 2024 | 15,50 | 16,97 | 14,61 | 16,54 | 16,54 | 8.187.461 |
| 05 feb 2024 | 17,90 | 17,90 | 16,23 | 16,23 | 16,23 | 5.080.500 |
| 02 feb 2024 | 18,90 | 19,25 | 17,23 | 18,03 | 18,03 | 6.453.802 |
| 01 feb 2024 | 19,15 | 19,50 | 18,64 | 18,91 | 18,91 | 5.577.695 |
| 31 ene 2024 | 19,85 | 20,60 | 18,83 | 18,86 | 18,86 | 7.561.800 |
| 30 ene 2024 | 20,15 | 20,26 | 19,35 | 19,44 | 19,44 | 4.765.177 |
| 29 ene 2024 | 21,70 | 21,88 | 20,20 | 20,32 | 20,32 | 7.241.277 |
| 26 ene 2024 | 22,33 | 22,57 | 21,65 | 21,70 | 21,70 | 7.823.000 |
| 25 ene 2024 | 22,10 | 22,36 | 21,21 | 22,27 | 22,27 | 10.335.700 |
| 24 ene 2024 | 22,30 | 22,98 | 21,38 | 22,12 | 22,12 | 11.853.300 |
| 23 ene 2024 | 22,01 | 23,12 | 21,62 | 22,30 | 22,30 | 11.279.434 |
| 22 ene 2024 | 23,75 | 23,94 | 22,58 | 22,58 | 22,58 | 12.520.454 |
| 19 ene 2024 | 27,01 | 27,38 | 25,09 | 25,09 | 25,09 | 14.515.204 |
| 18 ene 2024 | 28,34 | 29,18 | 26,86 | 27,88 | 27,88 | 20.805.267 |
| 17 ene 2024 | 30,10 | 34,90 | 28,70 | 29,18 | 29,18 | 29.190.257 |
| 16 ene 2024 | 28,60 | 31,83 | 26,19 | 31,83 | 31,83 | 25.848.535 |
| 15 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 12 ene 2024 | 24,38 | 26,31 | 23,81 | 26,31 | 26,31 | 14.282.700 |
| 11 ene 2024 | 24,26 | 25,36 | 23,79 | 23,92 | 23,92 | 10.172.532 |
| 10 ene 2024 | 24,85 | 25,50 | 23,80 | 23,80 | 23,80 | 10.982.771 |
| 09 ene 2024 | 23,50 | 26,00 | 22,36 | 24,89 | 24,89 | 18.076.694 |
| 08 ene 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | 2.706.700 |
| 05 ene 2024 | 26,82 | 28,30 | 24,50 | 27,58 | 27,58 | 26.138.799 |
| 04 ene 2024 | 23,37 | 25,73 | 22,30 | 25,73 | 25,73 | 9.861.878 |
| 03 ene 2024 | 23,74 | 24,18 | 23,20 | 23,39 | 23,39 | 6.544.400 |
| 02 ene 2024 | 23,80 | 24,22 | 23,33 | 23,80 | 23,80 | 7.959.632 |
| 29 dic 2023 | 22,92 | 24,75 | 22,51 | 23,99 | 23,99 | 16.204.836 |
| 28 dic 2023 | 20,96 | 23,67 | 20,96 | 22,95 | 22,95 | 14.416.402 |
| 27 dic 2023 | 20,67 | 22,48 | 20,65 | 21,52 | 21,52 | 6.156.091 |
| 26 dic 2023 | 21,00 | 21,09 | 20,32 | 20,50 | 20,50 | 4.526.895 |
| 25 dic 2023 | 21,20 | 21,57 | 20,74 | 21,45 | 21,45 | 7.026.495 |
| 22 dic 2023 | 20,55 | 22,55 | 20,21 | 21,18 | 21,18 | 6.287.500 |
| 21 dic 2023 | 20,06 | 20,80 | 19,81 | 20,61 | 20,61 | 1.210.900 |
| 20 dic 2023 | 20,04 | 20,48 | 20,00 | 20,06 | 20,06 | 998.000 |
| 19 dic 2023 | 20,23 | 20,39 | 19,98 | 20,23 | 20,23 | 1.153.200 |
| 18 dic 2023 | 20,46 | 20,54 | 20,09 | 20,14 | 20,14 | 1.108.360 |
| 15 dic 2023 | 20,85 | 20,94 | 20,42 | 20,48 | 20,48 | 1.172.600 |
| 14 dic 2023 | 21,15 | 21,24 | 20,72 | 20,78 | 20,78 | 1.075.500 |
| *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.