Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.224,80 +169,27 (+0,28%)
GoldenHome Living Co., Ltd. (603180.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 19,67 | 19,97 | 19,54 | 19,75 | 19,75 | 530.520 |
| 20 jun 2024 | 20,17 | 20,24 | 19,60 | 19,71 | 19,71 | 720.692 |
| 19 jun 2024 | 20,35 | 20,46 | 20,11 | 20,21 | 20,21 | 577.092 |
| 18 jun 2024 | 20,69 | 20,69 | 20,30 | 20,35 | 20,35 | 826.524 |
| 17 jun 2024 | 21,00 | 21,11 | 20,47 | 20,59 | 20,59 | 1.215.800 |
| 14 jun 2024 | 20,74 | 21,15 | 20,21 | 21,15 | 21,15 | 864.168 |
| 13 jun 2024 | 21,16 | 21,20 | 20,60 | 20,69 | 20,69 | 878.773 |
| 12 jun 2024 | 20,80 | 21,11 | 20,64 | 21,09 | 21,09 | 780.811 |
| 11 jun 2024 | 20,85 | 20,90 | 20,42 | 20,82 | 20,82 | 872.670 |
| 07 jun 2024 | 20,88 | 21,30 | 20,60 | 21,01 | 21,01 | 1.053.296 |
| 06 jun 2024 | 21,43 | 21,43 | 20,38 | 20,73 | 20,73 | 1.374.638 |
| 05 jun 2024 | 21,94 | 21,95 | 21,23 | 21,23 | 21,23 | 1.017.800 |
| 04 jun 2024 | 21,30 | 22,00 | 21,23 | 21,87 | 21,87 | 1.027.339 |
| 03 jun 2024 | 21,94 | 21,94 | 21,31 | 21,51 | 21,51 | 1.234.724 |
| 31 may 2024 | 21,89 | 22,12 | 21,81 | 21,95 | 21,95 | 1.145.068 |
| 30 may 2024 | 22,39 | 22,53 | 21,81 | 21,95 | 21,95 | 2.064.855 |
| 29 may 2024 | 22,80 | 23,09 | 22,40 | 22,60 | 22,60 | 1.490.736 |
| 28 may 2024 | 22,75 | 23,05 | 22,55 | 22,70 | 22,70 | 1.447.414 |
| 27 may 2024 | 22,76 | 22,98 | 22,45 | 22,76 | 22,76 | 2.053.014 |
| 24 may 2024 | 23,18 | 23,26 | 22,82 | 22,85 | 22,85 | 1.342.000 |
| 23 may 2024 | 23,56 | 23,70 | 23,01 | 23,18 | 23,18 | 2.232.860 |
| 22 may 2024 | 24,15 | 24,84 | 23,69 | 23,84 | 23,84 | 3.087.403 |
| 21 may 2024 | 24,14 | 24,82 | 24,05 | 24,27 | 24,27 | 1.888.272 |
| 20 may 2024 | 25,12 | 25,26 | 24,48 | 24,56 | 24,56 | 4.612.087 |
| 17 may 2024 | 24,56 | 26,37 | 23,81 | 25,89 | 25,89 | 7.977.371 |
| 16 may 2024 | 23,15 | 25,45 | 22,98 | 24,59 | 24,59 | 5.910.947 |
| 15 may 2024 | 22,84 | 23,78 | 22,54 | 23,21 | 23,21 | 2.249.640 |
| 14 may 2024 | 22,02 | 22,70 | 22,00 | 22,67 | 22,67 | 1.438.015 |
| 13 may 2024 | 22,33 | 22,48 | 21,70 | 22,05 | 22,05 | 1.006.234 |
| 10 may 2024 | 22,30 | 23,05 | 22,01 | 22,50 | 22,50 | 1.973.114 |
| 09 may 2024 | 22,10 | 22,38 | 22,10 | 22,28 | 22,28 | 990.645 |
| 08 may 2024 | 22,61 | 22,62 | 22,10 | 22,14 | 22,14 | 1.089.809 |
| 07 may 2024 | 22,52 | 22,68 | 22,30 | 22,60 | 22,60 | 1.045.596 |
| 06 may 2024 | 22,03 | 22,83 | 22,03 | 22,60 | 22,60 | 1.707.734 |
| 30 abr 2024 | 21,90 | 22,00 | 21,58 | 21,83 | 21,83 | 1.180.658 |
| 29 abr 2024 | 20,77 | 22,06 | 20,74 | 21,89 | 21,89 | 2.587.757 |
| 26 abr 2024 | 21,23 | 21,34 | 20,47 | 20,77 | 20,77 | 2.494.825 |
| 25 abr 2024 | 20,81 | 21,24 | 20,60 | 21,15 | 21,15 | 715.152 |
| 24 abr 2024 | 20,72 | 20,92 | 20,52 | 20,88 | 20,88 | 629.000 |
| 23 abr 2024 | 20,70 | 21,00 | 20,44 | 20,82 | 20,82 | 831.034 |
| 22 abr 2024 | 20,65 | 20,84 | 20,07 | 20,54 | 20,54 | 794.152 |
| 19 abr 2024 | 20,97 | 20,97 | 20,17 | 20,84 | 20,84 | 1.066.396 |
| 18 abr 2024 | 20,59 | 21,50 | 20,59 | 21,02 | 21,02 | 1.437.908 |
| 17 abr 2024 | 20,00 | 20,64 | 19,80 | 20,59 | 20,59 | 1.566.804 |
| 16 abr 2024 | 20,51 | 20,51 | 19,43 | 19,73 | 19,73 | 1.366.394 |
| 15 abr 2024 | 21,28 | 21,35 | 20,10 | 20,45 | 20,45 | 1.361.302 |
| 12 abr 2024 | 21,21 | 21,70 | 21,03 | 21,14 | 21,14 | 825.376 |
| 11 abr 2024 | 21,30 | 21,49 | 20,90 | 21,15 | 21,15 | 577.157 |
| 10 abr 2024 | 21,99 | 21,99 | 21,00 | 21,15 | 21,15 | 998.390 |
| 09 abr 2024 | 21,48 | 22,02 | 21,30 | 22,02 | 22,02 | 825.284 |
| 08 abr 2024 | 22,59 | 22,92 | 21,51 | 21,58 | 21,58 | 1.057.234 |
| 03 abr 2024 | 22,80 | 22,99 | 22,35 | 22,50 | 22,50 | 666.323 |
| 02 abr 2024 | 22,80 | 22,83 | 22,48 | 22,74 | 22,74 | 599.854 |
| 01 abr 2024 | 22,36 | 22,88 | 22,22 | 22,88 | 22,88 | 851.300 |
| 29 mar 2024 | 22,15 | 22,31 | 21,90 | 22,38 | 22,38 | 311.026 |
| 28 mar 2024 | 21,83 | 22,36 | 21,76 | 22,17 | 22,17 | 695.703 |
| 27 mar 2024 | 22,45 | 22,76 | 21,75 | 21,81 | 21,81 | 673.580 |
| 26 mar 2024 | 22,71 | 22,93 | 22,06 | 22,43 | 22,43 | 618.500 |
| 25 mar 2024 | 22,16 | 23,03 | 21,96 | 22,73 | 22,73 | 1.004.081 |
| 22 mar 2024 | 22,68 | 22,97 | 22,20 | 22,36 | 22,36 | 575.780 |
| 21 mar 2024 | 22,79 | 23,15 | 22,62 | 22,67 | 22,67 | 564.996 |
| 20 mar 2024 | 22,70 | 22,99 | 22,69 | 22,84 | 22,84 | 512.862 |
| 19 mar 2024 | 22,85 | 23,15 | 22,71 | 22,82 | 22,82 | 726.576 |
| 18 mar 2024 | 22,74 | 22,96 | 22,48 | 22,83 | 22,83 | 845.790 |
| 15 mar 2024 | 22,79 | 23,03 | 22,53 | 22,74 | 22,74 | 778.908 |
| 14 mar 2024 | 22,92 | 23,07 | 22,63 | 22,99 | 22,99 | 991.740 |
| 13 mar 2024 | 23,00 | 23,16 | 22,68 | 22,82 | 22,82 | 817.919 |
| 12 mar 2024 | 22,38 | 23,08 | 22,32 | 22,98 | 22,98 | 1.232.572 |
| 11 mar 2024 | 22,20 | 22,45 | 22,08 | 22,41 | 22,41 | 879.876 |
| 08 mar 2024 | 22,04 | 22,31 | 21,69 | 22,29 | 22,29 | 1.028.114 |
| 07 mar 2024 | 21,52 | 22,18 | 21,52 | 22,12 | 22,12 | 1.771.523 |
| 06 mar 2024 | 21,29 | 21,67 | 21,02 | 21,43 | 21,43 | 554.400 |
| 05 mar 2024 | 21,74 | 21,77 | 21,30 | 21,34 | 21,34 | 853.600 |
| 04 mar 2024 | 21,78 | 21,98 | 21,39 | 21,93 | 21,93 | 1.047.252 |
| 01 mar 2024 | 21,38 | 21,99 | 21,18 | 21,99 | 21,99 | 1.502.546 |
| 29 feb 2024 | 20,44 | 21,45 | 20,37 | 21,40 | 21,40 | 1.500.500 |
| 28 feb 2024 | 21,90 | 22,49 | 20,58 | 20,61 | 20,61 | 1.815.459 |
| 27 feb 2024 | 21,51 | 21,91 | 21,38 | 21,91 | 21,91 | 1.032.655 |
| 26 feb 2024 | 21,29 | 22,01 | 21,20 | 21,69 | 21,69 | 1.403.700 |
| 23 feb 2024 | 21,30 | 21,45 | 20,91 | 21,29 | 21,29 | 1.139.232 |
| 22 feb 2024 | 21,25 | 21,50 | 20,91 | 21,33 | 21,33 | 1.080.060 |
| 21 feb 2024 | 20,69 | 22,05 | 20,54 | 21,30 | 21,30 | 2.027.360 |
| 20 feb 2024 | 20,63 | 20,87 | 20,40 | 20,75 | 20,75 | 1.025.800 |
| 19 feb 2024 | 20,50 | 20,87 | 20,23 | 20,61 | 20,61 | 1.934.554 |
| 08 feb 2024 | 18,78 | 20,40 | 18,33 | 20,38 | 20,38 | 2.951.228 |
| 07 feb 2024 | 19,01 | 19,50 | 18,40 | 18,65 | 18,65 | 2.417.856 |
| 06 feb 2024 | 18,25 | 19,31 | 17,12 | 18,93 | 18,93 | 2.704.679 |
| 05 feb 2024 | 18,88 | 19,20 | 17,50 | 17,99 | 17,99 | 3.049.983 |
| 02 feb 2024 | 19,98 | 20,40 | 18,73 | 19,26 | 19,26 | 1.999.100 |
| 01 feb 2024 | 20,11 | 20,20 | 19,51 | 19,99 | 19,99 | 2.111.033 |
| 31 ene 2024 | 21,24 | 21,24 | 20,19 | 20,23 | 20,23 | 2.220.963 |
| 30 ene 2024 | 21,82 | 22,00 | 21,25 | 21,25 | 21,25 | 1.081.940 |
| 29 ene 2024 | 22,66 | 22,98 | 21,83 | 21,83 | 21,83 | 1.499.896 |
| 26 ene 2024 | 22,47 | 23,47 | 22,38 | 22,55 | 22,55 | 2.125.065 |
| 25 ene 2024 | 21,65 | 22,37 | 21,52 | 22,36 | 22,36 | 1.746.042 |
| 24 ene 2024 | 21,55 | 22,00 | 20,67 | 21,63 | 21,63 | 1.720.385 |
| 23 ene 2024 | 21,52 | 21,52 | 20,62 | 21,41 | 21,41 | 1.947.285 |
| 22 ene 2024 | 23,21 | 23,27 | 21,13 | 21,52 | 21,52 | 1.931.644 |
| 19 ene 2024 | 23,31 | 23,74 | 23,09 | 23,25 | 23,25 | 1.158.440 |
| 18 ene 2024 | 24,02 | 24,04 | 22,70 | 23,32 | 23,32 | 2.084.815 |
| *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.