Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,82 -0,89 (-1,06%) Bitcoin EUR
64.149,32 +142,36 (+0,22%)
Cashway Fintech Co.,Ltd. (603106.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4,9500 | 4,9500 | 4,8300 | 4,8700 | 4,8700 | 7.464.420 |
| 20 may 2024 | 5,0600 | 5,1000 | 4,9300 | 4,9600 | 4,9600 | 9.342.197 |
| 17 may 2024 | 5,0100 | 5,0800 | 4,9300 | 5,0600 | 5,0600 | 9.455.989 |
| 16 may 2024 | 4,9400 | 5,0300 | 4,8900 | 5,0000 | 5,0000 | 11.083.608 |
| 15 may 2024 | 4,9300 | 4,9900 | 4,8400 | 4,8600 | 4,8600 | 6.738.360 |
| 14 may 2024 | 4,8500 | 4,9600 | 4,8300 | 4,9300 | 4,9300 | 8.102.042 |
| 13 may 2024 | 4,9600 | 5,0500 | 4,8200 | 4,8600 | 4,8600 | 7.344.790 |
| 10 may 2024 | 5,1700 | 5,2400 | 5,0000 | 5,0200 | 5,0200 | 8.623.037 |
| 09 may 2024 | 5,1100 | 5,2000 | 5,0800 | 5,1300 | 5,1300 | 7.588.827 |
| 08 may 2024 | 5,2300 | 5,2300 | 5,0800 | 5,0900 | 5,0900 | 9.219.600 |
| 07 may 2024 | 5,2800 | 5,3000 | 5,1500 | 5,2300 | 5,2300 | 11.804.280 |
| 06 may 2024 | 5,3800 | 5,4000 | 5,1800 | 5,2100 | 5,2100 | 11.905.714 |
| 30 abr 2024 | 5,3400 | 5,4400 | 5,1400 | 5,2900 | 5,2900 | 14.677.281 |
| 29 abr 2024 | 5,2500 | 5,4000 | 5,2000 | 5,3300 | 5,3300 | 15.179.358 |
| 26 abr 2024 | 4,9200 | 5,2800 | 4,8900 | 5,2300 | 5,2300 | 17.936.750 |
| 25 abr 2024 | 4,9100 | 4,9800 | 4,8500 | 4,9000 | 4,9000 | 8.750.110 |
| 24 abr 2024 | 4,7500 | 4,9000 | 4,7300 | 4,9000 | 4,9000 | 10.672.700 |
| 23 abr 2024 | 4,5900 | 4,7600 | 4,5500 | 4,7100 | 4,7100 | 12.226.020 |
| 22 abr 2024 | 4,6100 | 4,6400 | 4,4000 | 4,5300 | 4,5300 | 8.378.685 |
| 19 abr 2024 | 4,6600 | 4,7400 | 4,5800 | 4,6100 | 4,6100 | 11.619.700 |
| 18 abr 2024 | 4,7600 | 4,8000 | 4,5700 | 4,6600 | 4,6600 | 15.203.312 |
| 17 abr 2024 | 4,2500 | 4,7000 | 4,2500 | 4,6900 | 4,6900 | 17.103.579 |
| 16 abr 2024 | 4,8300 | 4,8500 | 4,4200 | 4,4200 | 4,4200 | 12.920.980 |
| 15 abr 2024 | 5,1800 | 5,2900 | 4,7200 | 4,9100 | 4,9100 | 16.018.953 |
| 12 abr 2024 | 5,3200 | 5,4300 | 5,2400 | 5,2400 | 5,2400 | 8.421.615 |
| 11 abr 2024 | 5,3000 | 5,4200 | 5,2200 | 5,3300 | 5,3300 | 9.668.555 |
| 10 abr 2024 | 5,5100 | 5,5300 | 5,2300 | 5,2900 | 5,2900 | 11.897.200 |
| 09 abr 2024 | 5,4000 | 5,5400 | 5,4000 | 5,5100 | 5,5100 | 9.631.552 |
| 08 abr 2024 | 5,6500 | 5,6700 | 5,3700 | 5,4000 | 5,4000 | 15.287.660 |
| 03 abr 2024 | 5,8700 | 5,9100 | 5,6000 | 5,6800 | 5,6800 | 15.883.620 |
| 02 abr 2024 | 6,0800 | 6,0800 | 5,8600 | 5,9100 | 5,9100 | 14.317.243 |
| 01 abr 2024 | 6,0200 | 6,0700 | 5,9500 | 6,0700 | 6,0700 | 15.378.560 |
| 29 mar 2024 | 5,9700 | 6,0400 | 5,8600 | 5,9300 | 5,9300 | 8.288.780 |
| 28 mar 2024 | 5,7500 | 6,0500 | 5,7500 | 5,9900 | 5,9900 | 20.961.730 |
| 27 mar 2024 | 6,0900 | 6,0900 | 5,7400 | 5,7500 | 5,7500 | 22.475.832 |
| 26 mar 2024 | 6,2800 | 6,3600 | 6,0100 | 6,1300 | 6,1300 | 22.084.446 |
| 25 mar 2024 | 6,5000 | 6,6000 | 6,2000 | 6,2500 | 6,2500 | 26.420.681 |
| 22 mar 2024 | 6,8100 | 6,8400 | 6,5000 | 6,5600 | 6,5600 | 37.857.754 |
| 21 mar 2024 | 6,8300 | 6,9500 | 6,7000 | 6,8800 | 6,8800 | 44.798.046 |
| 20 mar 2024 | 6,7000 | 6,9700 | 6,6900 | 6,8300 | 6,8300 | 51.112.430 |
| 19 mar 2024 | 6,9000 | 7,3800 | 6,6400 | 7,0500 | 7,0500 | 98.313.684 |
| 18 mar 2024 | 6,3500 | 6,8000 | 6,2000 | 6,8000 | 6,8000 | 64.722.537 |
| 15 mar 2024 | 5,6000 | 6,1800 | 5,5400 | 6,1800 | 6,1800 | 28.750.612 |
| 14 mar 2024 | 5,7500 | 5,7500 | 5,5200 | 5,6200 | 5,6200 | 13.618.762 |
| 13 mar 2024 | 5,7700 | 5,8100 | 5,6200 | 5,7400 | 5,7400 | 16.131.200 |
| 12 mar 2024 | 5,6500 | 5,7400 | 5,5300 | 5,7400 | 5,7400 | 20.494.200 |
| 11 mar 2024 | 5,4200 | 5,5600 | 5,4200 | 5,5600 | 5,5600 | 12.793.790 |
| 08 mar 2024 | 5,5300 | 5,5300 | 5,3700 | 5,4600 | 5,4600 | 12.173.657 |
| 07 mar 2024 | 5,5200 | 5,6300 | 5,4200 | 5,4300 | 5,4300 | 15.951.990 |
| 06 mar 2024 | 5,3900 | 5,6100 | 5,3500 | 5,5300 | 5,5300 | 20.001.400 |
| 05 mar 2024 | 5,5600 | 5,8100 | 5,4200 | 5,4600 | 5,4600 | 27.809.466 |
| 04 mar 2024 | 5,6700 | 5,7100 | 5,4000 | 5,5900 | 5,5900 | 21.811.107 |
| 01 mar 2024 | 5,5100 | 5,6800 | 5,4600 | 5,6400 | 5,6400 | 27.166.706 |
| 29 feb 2024 | 5,2800 | 5,6100 | 5,2800 | 5,5400 | 5,5400 | 31.790.646 |
| 28 feb 2024 | 5,7900 | 6,0300 | 5,2700 | 5,2900 | 5,2900 | 45.182.127 |
| 27 feb 2024 | 5,6300 | 5,8200 | 5,4900 | 5,7800 | 5,7800 | 31.939.810 |
| 26 feb 2024 | 5,3000 | 5,8300 | 5,2500 | 5,6300 | 5,6300 | 36.568.827 |
| 23 feb 2024 | 5,1000 | 5,3400 | 5,0100 | 5,3200 | 5,3200 | 33.807.497 |
| 22 feb 2024 | 4,7300 | 5,0600 | 4,7300 | 5,0300 | 5,0300 | 37.552.815 |
| 21 feb 2024 | 4,6300 | 5,1200 | 4,5100 | 4,7900 | 4,7900 | 46.077.053 |
| 20 feb 2024 | 4,4600 | 4,8200 | 4,2600 | 4,7100 | 4,7100 | 43.622.973 |
| 19 feb 2024 | 4,0300 | 4,3800 | 4,0300 | 4,3800 | 4,3800 | 37.055.255 |
| 08 feb 2024 | 3,6900 | 4,0300 | 3,4500 | 3,9800 | 3,9800 | 43.722.435 |
| 07 feb 2024 | 4,3000 | 4,3300 | 3,8300 | 3,8300 | 3,8300 | 35.275.850 |
| 06 feb 2024 | 4,3800 | 4,5400 | 4,1400 | 4,2500 | 4,2500 | 32.306.048 |
| 05 feb 2024 | 5,0700 | 5,0700 | 4,6000 | 4,6000 | 4,6000 | 12.818.703 |
| 02 feb 2024 | 5,4600 | 5,5600 | 4,9100 | 5,1100 | 5,1100 | 19.544.487 |
| 01 feb 2024 | 5,3400 | 5,5200 | 5,2700 | 5,3800 | 5,3800 | 17.453.530 |
| 31 ene 2024 | 5,9900 | 5,9900 | 5,3800 | 5,4000 | 5,4000 | 23.757.317 |
| 30 ene 2024 | 5,8600 | 6,1500 | 5,8600 | 5,9400 | 5,9400 | 27.415.269 |
| 29 ene 2024 | 7,0000 | 7,0600 | 6,5000 | 6,5000 | 6,5000 | 24.521.070 |
| 26 ene 2024 | 7,0500 | 7,3600 | 6,9300 | 6,9400 | 6,9400 | 35.772.720 |
| 25 ene 2024 | 6,8000 | 7,1300 | 6,7500 | 7,0500 | 7,0500 | 39.067.593 |
| 24 ene 2024 | 6,7700 | 7,2100 | 6,4500 | 7,0400 | 7,0400 | 42.323.820 |
| 23 ene 2024 | 6,6600 | 6,9000 | 6,5900 | 6,8000 | 6,8000 | 20.183.522 |
| 22 ene 2024 | 7,1900 | 7,2300 | 6,6000 | 6,7500 | 6,7500 | 19.880.095 |
| 19 ene 2024 | 7,5000 | 7,5600 | 7,1900 | 7,2500 | 7,2500 | 21.296.496 |
| 18 ene 2024 | 7,4900 | 7,6200 | 7,2800 | 7,5700 | 7,5700 | 26.282.913 |
| 17 ene 2024 | 7,9500 | 8,1300 | 7,4700 | 7,6500 | 7,6500 | 27.859.645 |
| 16 ene 2024 | 8,0800 | 8,1500 | 7,7200 | 8,0600 | 8,0600 | 32.134.150 |
| 15 ene 2024 | 7,9600 | 8,3400 | 7,9100 | 8,0800 | 8,0800 | 30.262.220 |
| 12 ene 2024 | 8,4200 | 8,8000 | 7,9300 | 8,2000 | 8,2000 | 48.655.134 |
| 11 ene 2024 | 8,2100 | 8,9500 | 8,1900 | 8,4200 | 8,4200 | 45.247.640 |
| 10 ene 2024 | 8,4200 | 8,7000 | 8,1000 | 8,1400 | 8,1400 | 34.344.585 |
| 09 ene 2024 | 8,7200 | 8,8400 | 8,3900 | 8,5700 | 8,5700 | 36.922.800 |
| 08 ene 2024 | 8,5000 | 9,0800 | 8,1400 | 8,7000 | 8,7000 | 52.453.142 |
| 05 ene 2024 | 8,6500 | 8,7800 | 8,2400 | 8,3600 | 8,3600 | 37.795.850 |
| 04 ene 2024 | 8,7100 | 8,8600 | 8,5700 | 8,6500 | 8,6500 | 41.817.437 |
| 03 ene 2024 | 8,6600 | 9,1100 | 8,5500 | 8,8800 | 8,8800 | 64.749.854 |
| 02 ene 2024 | 8,6700 | 8,9900 | 8,5200 | 8,6700 | 8,6700 | 66.857.988 |
| 29 dic 2023 | 8,5000 | 8,9800 | 8,2300 | 8,6800 | 8,6800 | 103.658.487 |
| 28 dic 2023 | 7,7900 | 8,3400 | 7,5800 | 8,3400 | 8,3400 | 74.468.944 |
| 27 dic 2023 | 6,7900 | 7,5800 | 6,7900 | 7,5800 | 7,5800 | 51.310.218 |
| 26 dic 2023 | 7,1800 | 7,2900 | 6,8700 | 6,8900 | 6,8900 | 41.246.068 |
| 25 dic 2023 | 7,5500 | 7,6200 | 7,0500 | 7,1700 | 7,1700 | 55.546.786 |
| 22 dic 2023 | 8,3100 | 8,4800 | 7,7900 | 7,7900 | 7,7900 | 75.178.980 |
| 21 dic 2023 | 9,0400 | 9,6800 | 8,3700 | 8,6600 | 8,6600 | 97.588.569 |
| 20 dic 2023 | 8,8900 | 9,4400 | 8,5400 | 9,3000 | 9,3000 | 93.293.549 |
| 19 dic 2023 | 8,4000 | 9,2400 | 8,2800 | 9,2400 | 9,2400 | 128.312.696 |
| 18 dic 2023 | 8,7100 | 8,8100 | 8,2600 | 8,4000 | 8,4000 | 85.650.562 |
| *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.