Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
11.214,20 -61,80 (-0,55%) Euro Stoxx 50
4.991,24 -39,11 (-0,78%) Dólar/Euro
1,0841 -0,0019 (-0,17%) Petróleo Brent
84,82 +0,60 (+0,71%) Oro
2.346,60 -9,90 (-0,42%) Bitcoin EUR
62.526,52 -696,53 (-1,10%)
Chengbang Eco-Environment Co.,Ltd. (603316.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 4,3400 | 4,4300 | 4,2900 | 4,4000 | 4,4000 | 3.657.931 |
| 28 may 2024 | 4,3800 | 4,4100 | 4,3100 | 4,3300 | 4,3300 | 4.543.500 |
| 27 may 2024 | 4,5400 | 4,5400 | 4,2700 | 4,3800 | 4,3800 | 6.939.700 |
| 24 may 2024 | 4,6100 | 4,6400 | 4,4300 | 4,4900 | 4,4900 | 6.091.600 |
| 23 may 2024 | 4,7800 | 4,7800 | 4,5100 | 4,5400 | 4,5400 | 11.927.210 |
| 22 may 2024 | 4,7700 | 4,8300 | 4,6900 | 4,8100 | 4,8100 | 10.956.931 |
| 21 may 2024 | 4,8100 | 4,8700 | 4,6800 | 4,7700 | 4,7700 | 14.428.480 |
| 20 may 2024 | 5,0000 | 5,1200 | 4,7700 | 4,8800 | 4,8800 | 23.442.300 |
| 17 may 2024 | 5,5700 | 5,6500 | 4,9000 | 5,1700 | 5,1700 | 32.880.560 |
| 16 may 2024 | 4,6200 | 5,1400 | 4,6200 | 5,1400 | 5,1400 | 6.856.469 |
| 15 may 2024 | 4,5900 | 4,7000 | 4,5500 | 4,6700 | 4,6700 | 5.578.080 |
| 14 may 2024 | 4,4300 | 4,6600 | 4,4100 | 4,6200 | 4,6200 | 5.549.030 |
| 13 may 2024 | 4,5100 | 4,5100 | 4,2600 | 4,4100 | 4,4100 | 5.142.088 |
| 10 may 2024 | 4,6200 | 4,7300 | 4,4700 | 4,5200 | 4,5200 | 6.398.700 |
| 09 may 2024 | 4,5000 | 4,6900 | 4,4600 | 4,6200 | 4,6200 | 6.133.800 |
| 08 may 2024 | 4,5800 | 4,6300 | 4,4400 | 4,4500 | 4,4500 | 4.669.600 |
| 07 may 2024 | 4,5500 | 4,6400 | 4,4200 | 4,5500 | 4,5500 | 6.657.160 |
| 06 may 2024 | 4,3100 | 4,6000 | 4,3100 | 4,5500 | 4,5500 | 8.923.540 |
| 30 abr 2024 | 4,4200 | 4,4500 | 4,1600 | 4,3000 | 4,3000 | 7.205.700 |
| 29 abr 2024 | 4,1700 | 4,4300 | 4,1300 | 4,3900 | 4,3900 | 7.919.938 |
| 26 abr 2024 | 4,2700 | 4,3500 | 4,1400 | 4,1800 | 4,1800 | 6.773.710 |
| 25 abr 2024 | 4,3800 | 4,3800 | 4,2200 | 4,2900 | 4,2900 | 5.551.958 |
| 24 abr 2024 | 4,1600 | 4,3900 | 4,1300 | 4,3200 | 4,3200 | 6.100.350 |
| 23 abr 2024 | 4,0200 | 4,2500 | 4,0200 | 4,1600 | 4,1600 | 5.883.141 |
| 22 abr 2024 | 4,0100 | 4,1800 | 3,9000 | 4,0000 | 4,0000 | 4.413.100 |
| 19 abr 2024 | 4,1200 | 4,1800 | 3,9700 | 4,0300 | 4,0300 | 5.396.950 |
| 18 abr 2024 | 4,1400 | 4,2800 | 4,0100 | 4,1100 | 4,1100 | 7.710.920 |
| 17 abr 2024 | 3,6200 | 4,2300 | 3,6200 | 4,1700 | 4,1700 | 9.849.420 |
| 16 abr 2024 | 4,1100 | 4,2400 | 4,0200 | 4,0200 | 4,0200 | 4.844.900 |
| 15 abr 2024 | 4,7900 | 5,0200 | 4,4700 | 4,4700 | 4,4700 | 6.990.110 |
| 12 abr 2024 | 5,0700 | 5,1500 | 4,9500 | 4,9700 | 4,9700 | 4.896.669 |
| 11 abr 2024 | 5,1100 | 5,2100 | 5,0000 | 5,0900 | 5,0900 | 5.136.871 |
| 10 abr 2024 | 5,3100 | 5,3200 | 5,0500 | 5,1100 | 5,1100 | 7.219.860 |
| 09 abr 2024 | 5,2700 | 5,5800 | 5,2600 | 5,3200 | 5,3200 | 6.856.250 |
| 08 abr 2024 | 5,6400 | 5,6500 | 5,2400 | 5,2600 | 5,2600 | 11.518.761 |
| 03 abr 2024 | 5,8700 | 5,8700 | 5,6300 | 5,6600 | 5,6600 | 8.777.280 |
| 02 abr 2024 | 5,5700 | 5,8100 | 5,5400 | 5,8100 | 5,8100 | 12.652.880 |
| 01 abr 2024 | 5,5600 | 5,6000 | 5,4700 | 5,5500 | 5,5500 | 9.952.400 |
| 29 mar 2024 | 5,6000 | 5,7700 | 5,4300 | 5,5200 | 5,5200 | 7.160.600 |
| 28 mar 2024 | 5,5500 | 5,6700 | 5,4100 | 5,5600 | 5,5600 | 9.985.030 |
| 27 mar 2024 | 5,5800 | 5,8200 | 5,3600 | 5,3600 | 5,3600 | 13.433.358 |
| 26 mar 2024 | 5,7200 | 5,8300 | 5,5000 | 5,6000 | 5,6000 | 15.169.457 |
| 25 mar 2024 | 5,7000 | 6,2100 | 5,4700 | 5,8700 | 5,8700 | 30.995.547 |
| 22 mar 2024 | 5,1900 | 5,7400 | 5,1900 | 5,7400 | 5,7400 | 29.316.587 |
| 21 mar 2024 | 5,2500 | 5,3300 | 5,1900 | 5,2200 | 5,2200 | 9.420.195 |
| 20 mar 2024 | 5,2100 | 5,3500 | 5,1400 | 5,2800 | 5,2800 | 15.727.499 |
| 19 mar 2024 | 5,4600 | 5,5800 | 5,1900 | 5,1900 | 5,1900 | 28.617.452 |
| 18 mar 2024 | 5,3000 | 5,6000 | 5,3000 | 5,6000 | 5,6000 | 33.671.916 |
| 15 mar 2024 | 4,6400 | 5,0900 | 4,5900 | 5,0900 | 5,0900 | 8.520.170 |
| 14 mar 2024 | 4,5800 | 4,6900 | 4,5500 | 4,6300 | 4,6300 | 5.648.600 |
| 13 mar 2024 | 4,5600 | 4,6200 | 4,4700 | 4,6000 | 4,6000 | 5.022.100 |
| 12 mar 2024 | 4,4200 | 4,5600 | 4,3800 | 4,5500 | 4,5500 | 5.306.086 |
| 11 mar 2024 | 4,4000 | 4,4500 | 4,3500 | 4,4100 | 4,4100 | 4.466.440 |
| 08 mar 2024 | 4,3300 | 4,4500 | 4,3200 | 4,3600 | 4,3600 | 3.991.300 |
| 07 mar 2024 | 4,3900 | 4,5300 | 4,3100 | 4,3400 | 4,3400 | 6.594.200 |
| 06 mar 2024 | 4,1200 | 4,4200 | 4,1100 | 4,3500 | 4,3500 | 7.384.809 |
| 05 mar 2024 | 4,3000 | 4,3000 | 4,1400 | 4,1600 | 4,1600 | 5.132.400 |
| 04 mar 2024 | 4,3200 | 4,4100 | 4,1300 | 4,3100 | 4,3100 | 5.464.908 |
| 01 mar 2024 | 4,3200 | 4,4400 | 4,2300 | 4,2900 | 4,2900 | 6.661.940 |
| 29 feb 2024 | 4,0900 | 4,3500 | 4,0100 | 4,3200 | 4,3200 | 9.745.390 |
| 28 feb 2024 | 4,8500 | 4,9600 | 4,2300 | 4,2300 | 4,2300 | 14.778.588 |
| 27 feb 2024 | 4,6400 | 4,7400 | 4,5500 | 4,7000 | 4,7000 | 6.077.565 |
| 26 feb 2024 | 4,5100 | 4,7900 | 4,4300 | 4,6200 | 4,6200 | 8.907.850 |
| 23 feb 2024 | 4,2900 | 4,4900 | 4,2300 | 4,4700 | 4,4700 | 8.339.010 |
| 22 feb 2024 | 4,0600 | 4,2400 | 4,0300 | 4,2300 | 4,2300 | 11.950.589 |
| 21 feb 2024 | 3,7900 | 4,2400 | 3,7900 | 4,0500 | 4,0500 | 16.547.150 |
| 20 feb 2024 | 3,8400 | 3,8900 | 3,7100 | 3,8500 | 3,8500 | 8.299.980 |
| 19 feb 2024 | 3,6900 | 3,8400 | 3,5000 | 3,8400 | 3,8400 | 14.036.784 |
| 08 feb 2024 | 3,1700 | 3,7400 | 3,1200 | 3,7200 | 3,7200 | 20.276.617 |
| 07 feb 2024 | 3,8000 | 3,9000 | 3,4700 | 3,4700 | 3,4700 | 9.503.200 |
| 06 feb 2024 | 3,8500 | 4,0100 | 3,8500 | 3,8600 | 3,8600 | 16.107.980 |
| 05 feb 2024 | 4,6400 | 4,6600 | 4,2800 | 4,2800 | 4,2800 | 4.653.500 |
| 02 feb 2024 | 5,1900 | 5,3500 | 4,6000 | 4,7500 | 4,7500 | 9.774.530 |
| 01 feb 2024 | 5,2400 | 5,3600 | 4,9900 | 5,1100 | 5,1100 | 8.577.367 |
| 31 ene 2024 | 5,8800 | 6,0000 | 5,3800 | 5,3800 | 5,3800 | 6.831.310 |
| 30 ene 2024 | 6,2900 | 6,3200 | 5,9400 | 5,9600 | 5,9600 | 4.891.000 |
| 29 ene 2024 | 6,6500 | 6,6500 | 6,2000 | 6,2400 | 6,2400 | 5.067.510 |
| 26 ene 2024 | 6,3400 | 6,6000 | 6,3400 | 6,5100 | 6,5100 | 5.981.530 |
| 25 ene 2024 | 5,9900 | 6,4200 | 5,9600 | 6,3900 | 6,3900 | 6.637.730 |
| 24 ene 2024 | 5,7300 | 5,9900 | 5,6900 | 5,9000 | 5,9000 | 5.596.100 |
| 23 ene 2024 | 5,9000 | 5,9100 | 5,6000 | 5,6800 | 5,6800 | 6.366.600 |
| 22 ene 2024 | 6,4200 | 6,5500 | 5,7900 | 5,8500 | 5,8500 | 5.329.898 |
| 19 ene 2024 | 6,4300 | 6,4400 | 6,2200 | 6,3900 | 6,3900 | 5.788.848 |
| 18 ene 2024 | 6,6600 | 6,7000 | 6,2800 | 6,4300 | 6,4300 | 6.314.700 |
| 17 ene 2024 | 6,9400 | 6,9400 | 6,7100 | 6,7100 | 6,7100 | 5.011.630 |
| 16 ene 2024 | 6,9200 | 7,0000 | 6,8000 | 6,8800 | 6,8800 | 5.153.100 |
| 15 ene 2024 | 6,9600 | 7,0800 | 6,8700 | 6,9300 | 6,9300 | 4.177.910 |
| 12 ene 2024 | 7,0400 | 7,1700 | 6,9600 | 6,9800 | 6,9800 | 4.913.700 |
| 11 ene 2024 | 6,8800 | 6,9900 | 6,8700 | 6,9800 | 6,9800 | 5.029.490 |
| 10 ene 2024 | 7,0800 | 7,0900 | 6,9000 | 6,9100 | 6,9100 | 3.646.927 |
| 09 ene 2024 | 6,9500 | 7,0800 | 6,9400 | 7,0300 | 7,0300 | 5.344.840 |
| 08 ene 2024 | 7,0700 | 7,1300 | 6,9200 | 6,9500 | 6,9500 | 5.632.100 |
| 05 ene 2024 | 7,1100 | 7,1900 | 6,9800 | 7,0800 | 7,0800 | 5.394.700 |
| 04 ene 2024 | 7,0600 | 7,1600 | 7,0300 | 7,1300 | 7,1300 | 6.637.430 |
| 03 ene 2024 | 7,1000 | 7,1600 | 6,9000 | 7,1100 | 7,1100 | 7.761.244 |
| 02 ene 2024 | 6,7400 | 7,3200 | 6,7400 | 7,0600 | 7,0600 | 14.249.224 |
| 29 dic 2023 | 6,6200 | 6,7600 | 6,5600 | 6,7400 | 6,7400 | 4.414.870 |
| 28 dic 2023 | 6,5100 | 6,7000 | 6,4500 | 6,6600 | 6,6600 | 3.187.066 |
| 27 dic 2023 | 6,5100 | 6,6100 | 6,4500 | 6,5500 | 6,5500 | 2.762.600 |
| 26 dic 2023 | 6,6100 | 6,6500 | 6,4900 | 6,5100 | 6,5100 | 2.986.900 |
| *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.