Mercados españoles abiertos en 6 hrs 5 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.585,20 +243,66 (+0,62%) Dólar/Euro
1,0705 -0,0003 (-0,03%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.408,07 +465,75 (+0,82%)
Mengtian Home Group Inc. (603216.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 9,28 | 9,40 | 9,23 | 9,24 | 9,24 | 811.100 |
| 26 jun 2024 | 9,00 | 9,31 | 8,95 | 9,30 | 9,30 | 946.500 |
| 25 jun 2024 | 8,98 | 9,15 | 8,82 | 9,06 | 9,06 | 997.307 |
| 24 jun 2024 | 9,15 | 9,15 | 8,75 | 8,87 | 8,87 | 1.108.300 |
| 21 jun 2024 | 9,19 | 9,35 | 9,12 | 9,21 | 9,21 | 643.849 |
| 20 jun 2024 | 9,31 | 9,43 | 9,17 | 9,25 | 9,25 | 987.900 |
| 19 jun 2024 | 9,37 | 9,40 | 9,28 | 9,31 | 9,31 | 882.300 |
| 18 jun 2024 | 9,22 | 9,32 | 9,13 | 9,31 | 9,31 | 940.800 |
| 17 jun 2024 | 9,41 | 9,46 | 9,20 | 9,21 | 9,21 | 1.303.100 |
| 14 jun 2024 | 9,35 | 9,58 | 9,22 | 9,50 | 9,50 | 1.446.800 |
| 13 jun 2024 | 9,39 | 9,49 | 9,34 | 9,39 | 9,39 | 1.080.900 |
| 12 jun 2024 | 9,21 | 9,47 | 9,14 | 9,43 | 9,43 | 1.254.913 |
| 11 jun 2024 | 9,36 | 9,36 | 9,05 | 9,22 | 9,22 | 1.357.224 |
| 07 jun 2024 | 9,10 | 9,41 | 9,06 | 9,28 | 9,28 | 2.289.300 |
| 06 jun 2024 | 9,28 | 9,53 | 8,86 | 8,94 | 8,94 | 2.255.100 |
| 05 jun 2024 | 9,70 | 9,73 | 9,45 | 9,47 | 9,47 | 1.439.533 |
| 04 jun 2024 | 9,97 | 9,99 | 9,62 | 9,70 | 9,70 | 1.875.800 |
| 03 jun 2024 | 10,26 | 10,26 | 9,78 | 9,91 | 9,91 | 1.854.600 |
| 31 may 2024 | 10,11 | 10,25 | 10,02 | 10,24 | 10,24 | 1.348.007 |
| 30 may 2024 | 10,01 | 10,15 | 9,98 | 10,08 | 10,08 | 1.193.700 |
| 29 may 2024 | 10,08 | 10,26 | 9,96 | 10,10 | 10,10 | 1.083.700 |
| 28 may 2024 | 10,22 | 10,22 | 9,99 | 10,03 | 10,03 | 1.329.001 |
| 27 may 2024 | 10,23 | 10,32 | 9,93 | 10,18 | 10,18 | 1.506.000 |
| 24 may 2024 | 10,41 | 10,41 | 10,16 | 10,19 | 10,19 | 1.386.700 |
| 23 may 2024 | 10,57 | 10,58 | 10,29 | 10,33 | 10,33 | 2.472.800 |
| 22 may 2024 | 10,57 | 10,84 | 10,57 | 10,60 | 10,60 | 2.602.280 |
| 21 may 2024 | 10,58 | 10,77 | 10,47 | 10,52 | 10,52 | 3.352.580 |
| 20 may 2024 | 11,20 | 11,20 | 10,70 | 10,75 | 10,75 | 4.962.700 |
| 17 may 2024 | 11,08 | 11,36 | 10,67 | 11,29 | 11,29 | 8.037.900 |
| 16 may 2024 | 10,59 | 11,14 | 10,50 | 11,08 | 11,08 | 6.801.000 |
| 15 may 2024 | 10,39 | 10,74 | 10,23 | 10,58 | 10,58 | 2.470.201 |
| 14 may 2024 | 10,12 | 10,37 | 10,08 | 10,35 | 10,35 | 1.309.872 |
| 13 may 2024 | 10,38 | 10,42 | 10,10 | 10,14 | 10,14 | 1.757.900 |
| 10 may 2024 | 10,55 | 10,60 | 10,33 | 10,46 | 10,46 | 1.386.700 |
| 09 may 2024 | 10,38 | 10,54 | 10,31 | 10,48 | 10,48 | 1.515.935 |
| 08 may 2024 | 10,44 | 10,46 | 10,27 | 10,28 | 10,28 | 1.432.900 |
| 07 may 2024 | 10,35 | 10,44 | 10,24 | 10,44 | 10,44 | 1.880.400 |
| 06 may 2024 | 10,28 | 10,42 | 10,20 | 10,35 | 10,35 | 2.295.072 |
| 30 abr 2024 | 10,05 | 10,16 | 9,97 | 10,11 | 10,11 | 2.139.915 |
| 29 abr 2024 | 9,59 | 10,19 | 9,56 | 10,10 | 10,10 | 3.312.959 |
| 26 abr 2024 | 9,38 | 9,53 | 9,26 | 9,51 | 9,51 | 1.772.068 |
| 25 abr 2024 | 9,29 | 9,42 | 9,21 | 9,35 | 9,35 | 1.234.368 |
| 24 abr 2024 | 9,22 | 9,29 | 9,17 | 9,28 | 9,28 | 1.612.768 |
| 23 abr 2024 | 8,89 | 9,28 | 8,89 | 9,22 | 9,22 | 2.077.635 |
| 22 abr 2024 | 8,98 | 9,10 | 8,81 | 8,96 | 8,96 | 1.516.635 |
| 19 abr 2024 | 9,03 | 9,22 | 8,94 | 9,05 | 9,05 | 1.804.991 |
| 18 abr 2024 | 9,19 | 9,33 | 8,99 | 9,10 | 9,10 | 2.252.500 |
| 17 abr 2024 | 8,64 | 9,27 | 8,64 | 9,23 | 9,23 | 3.534.256 |
| 16 abr 2024 | 9,09 | 9,26 | 8,51 | 8,51 | 8,51 | 3.573.300 |
| 15 abr 2024 | 10,17 | 10,33 | 9,18 | 9,28 | 9,28 | 5.018.900 |
| 12 abr 2024 | 9,92 | 10,56 | 9,83 | 10,18 | 10,18 | 5.648.924 |
| 11 abr 2024 | 9,90 | 10,06 | 9,82 | 9,92 | 9,92 | 3.239.524 |
| 10 abr 2024 | 10,60 | 10,66 | 9,89 | 9,99 | 9,99 | 6.668.600 |
| 09 abr 2024 | 10,60 | 10,76 | 10,40 | 10,72 | 10,72 | 7.839.079 |
| 08 abr 2024 | 12,46 | 12,46 | 10,81 | 11,01 | 11,01 | 15.108.416 |
| 03 abr 2024 | 10,31 | 11,33 | 10,23 | 11,33 | 11,33 | 4.531.998 |
| 02 abr 2024 | 10,50 | 10,55 | 10,21 | 10,30 | 10,30 | 5.225.404 |
| 01 abr 2024 | 10,37 | 10,80 | 10,30 | 10,58 | 10,58 | 6.642.146 |
| 29 mar 2024 | 11,16 | 11,21 | 10,44 | 10,47 | 10,47 | 8.456.020 |
| 28 mar 2024 | 10,87 | 11,60 | 10,60 | 11,60 | 11,60 | 12.647.170 |
| 27 mar 2024 | 10,55 | 11,33 | 10,46 | 11,10 | 11,10 | 11.829.578 |
| 26 mar 2024 | 10,28 | 10,79 | 10,28 | 10,76 | 10,76 | 8.344.506 |
| 25 mar 2024 | 10,00 | 10,68 | 9,91 | 10,17 | 10,17 | 5.143.699 |
| 22 mar 2024 | 10,16 | 10,28 | 9,91 | 10,00 | 10,00 | 2.885.380 |
| 21 mar 2024 | 10,26 | 10,32 | 10,09 | 10,19 | 10,19 | 2.596.600 |
| 20 mar 2024 | 10,21 | 10,28 | 10,11 | 10,24 | 10,24 | 2.557.900 |
| 19 mar 2024 | 10,14 | 10,36 | 10,01 | 10,25 | 10,25 | 4.519.504 |
| 18 mar 2024 | 10,16 | 10,25 | 9,95 | 10,14 | 10,14 | 4.840.587 |
| 15 mar 2024 | 9,86 | 10,95 | 9,81 | 10,17 | 10,17 | 5.342.689 |
| 14 mar 2024 | 9,79 | 9,97 | 9,65 | 9,96 | 9,96 | 2.327.103 |
| 13 mar 2024 | 9,85 | 9,87 | 9,63 | 9,81 | 9,81 | 1.723.100 |
| 12 mar 2024 | 9,70 | 9,84 | 9,59 | 9,84 | 9,84 | 1.885.200 |
| 11 mar 2024 | 9,56 | 9,66 | 9,48 | 9,64 | 9,64 | 1.303.572 |
| 08 mar 2024 | 9,42 | 9,69 | 9,41 | 9,52 | 9,52 | 1.685.220 |
| 07 mar 2024 | 9,52 | 9,68 | 9,41 | 9,43 | 9,43 | 1.739.072 |
| 06 mar 2024 | 9,35 | 9,55 | 9,29 | 9,53 | 9,53 | 1.520.600 |
| 05 mar 2024 | 9,60 | 9,60 | 9,33 | 9,35 | 9,35 | 1.543.000 |
| 04 mar 2024 | 9,76 | 9,85 | 9,45 | 9,60 | 9,60 | 1.476.900 |
| 01 mar 2024 | 10,01 | 10,02 | 9,65 | 9,76 | 9,76 | 2.705.190 |
| 29 feb 2024 | 9,40 | 10,07 | 9,30 | 10,06 | 10,06 | 3.567.504 |
| 28 feb 2024 | 10,67 | 10,78 | 9,42 | 9,42 | 9,42 | 3.391.000 |
| 27 feb 2024 | 10,20 | 10,47 | 9,98 | 10,47 | 10,47 | 1.433.700 |
| 26 feb 2024 | 9,80 | 10,30 | 9,74 | 10,12 | 10,12 | 2.189.136 |
| 23 feb 2024 | 9,53 | 9,84 | 9,53 | 9,82 | 9,82 | 1.455.915 |
| 22 feb 2024 | 9,38 | 9,54 | 9,31 | 9,51 | 9,51 | 1.461.824 |
| 21 feb 2024 | 9,01 | 9,57 | 8,91 | 9,38 | 9,38 | 2.037.401 |
| 20 feb 2024 | 8,95 | 9,09 | 8,79 | 9,04 | 9,04 | 1.715.397 |
| 19 feb 2024 | 8,61 | 9,16 | 8,55 | 8,99 | 8,99 | 2.957.474 |
| 08 feb 2024 | 7,87 | 8,53 | 7,70 | 8,50 | 8,50 | 3.984.966 |
| 07 feb 2024 | 8,35 | 8,43 | 7,82 | 7,87 | 7,87 | 3.942.644 |
| 06 feb 2024 | 8,29 | 8,72 | 8,00 | 8,35 | 8,35 | 4.085.711 |
| 05 feb 2024 | 9,50 | 9,59 | 8,89 | 8,89 | 8,89 | 2.984.267 |
| 02 feb 2024 | 10,31 | 10,78 | 9,63 | 9,88 | 9,88 | 2.596.357 |
| 01 feb 2024 | 10,79 | 10,79 | 10,29 | 10,42 | 10,42 | 2.203.637 |
| 31 ene 2024 | 11,40 | 11,50 | 10,71 | 10,78 | 10,78 | 3.127.067 |
| 30 ene 2024 | 12,01 | 12,02 | 11,38 | 11,44 | 11,44 | 1.633.277 |
| 29 ene 2024 | 12,46 | 12,56 | 12,02 | 12,02 | 12,02 | 1.771.900 |
| 26 ene 2024 | 12,17 | 12,57 | 12,10 | 12,37 | 12,37 | 1.909.800 |
| 25 ene 2024 | 11,76 | 12,19 | 11,62 | 12,16 | 12,16 | 1.642.537 |
| 24 ene 2024 | 11,52 | 12,02 | 11,27 | 11,72 | 11,72 | 1.912.700 |
| *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.