Mercados españoles cerrados en 2 hrs 3 min
IBEX 35
11.402,70 +49,60 (+0,44%) Euro Stoxx 50
5.062,29 +26,63 (+0,53%) Dólar/Euro
1,0885 +0,0011 (+0,10%) Petróleo Brent
78,65 +0,24 (+0,31%) Oro
2.375,30 -0,20 (-0,01%) Bitcoin EUR
65.271,61 -92,46 (-0,14%)
Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. (603458.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 4,8400 | 4,8500 | 4,3600 | 4,3900 | 4,3900 | 13.212.552 |
| 05 jun 2024 | 4,9400 | 4,9500 | 4,8000 | 4,8400 | 4,8400 | 5.407.961 |
| 04 jun 2024 | 4,9900 | 5,0400 | 4,8800 | 5,0000 | 5,0000 | 4.283.892 |
| 03 jun 2024 | 5,0800 | 5,1400 | 4,9100 | 5,0200 | 5,0200 | 6.773.741 |
| 31 may 2024 | 5,0700 | 5,1900 | 5,0400 | 5,0800 | 5,0800 | 6.171.079 |
| 31 may 2024 | 0.055 Dividendo | |||||
| 30 may 2024 | 5,5700 | 5,5800 | 5,0400 | 5,1100 | 5,0550 | 16.109.035 |
| 29 may 2024 | 5,5800 | 5,6600 | 5,5200 | 5,6000 | 5,5397 | 6.103.380 |
| 28 may 2024 | 5,5200 | 5,6100 | 5,4600 | 5,6000 | 5,5397 | 5.498.893 |
| 27 may 2024 | 5,6000 | 5,6000 | 5,4300 | 5,5200 | 5,4606 | 4.404.480 |
| 24 may 2024 | 5,5700 | 5,6400 | 5,5100 | 5,5800 | 5,5199 | 4.422.242 |
| 23 may 2024 | 5,6900 | 5,6900 | 5,5200 | 5,5700 | 5,5100 | 6.158.631 |
| 22 may 2024 | 5,6500 | 5,7400 | 5,6000 | 5,7000 | 5,6386 | 5.184.569 |
| 21 may 2024 | 5,8400 | 5,8700 | 5,6000 | 5,6500 | 5,5892 | 9.723.289 |
| 20 may 2024 | 6,2600 | 6,2600 | 5,7100 | 5,8500 | 5,7870 | 13.295.617 |
| 17 may 2024 | 6,2200 | 6,2600 | 6,1300 | 6,2500 | 6,1827 | 4.450.524 |
| 16 may 2024 | 6,0600 | 6,3400 | 6,0400 | 6,1800 | 6,1135 | 7.496.040 |
| 15 may 2024 | 6,0500 | 6,1200 | 6,0000 | 6,0500 | 5,9849 | 2.768.445 |
| 14 may 2024 | 6,0200 | 6,1000 | 6,0100 | 6,0600 | 5,9948 | 3.178.470 |
| 13 may 2024 | 6,2600 | 6,2600 | 6,0100 | 6,0200 | 5,9552 | 6.465.668 |
| 10 may 2024 | 6,3200 | 6,3600 | 6,2000 | 6,2700 | 6,2025 | 3.019.877 |
| 09 may 2024 | 6,2000 | 6,3600 | 6,1600 | 6,3300 | 6,2619 | 3.352.960 |
| 08 may 2024 | 6,2800 | 6,3400 | 6,1800 | 6,1900 | 6,1234 | 4.875.439 |
| 07 may 2024 | 6,1600 | 6,3400 | 6,1500 | 6,2800 | 6,2124 | 7.639.238 |
| 06 may 2024 | 6,0100 | 6,2000 | 6,0000 | 6,1600 | 6,0937 | 12.628.841 |
| 30 abr 2024 | 6,5500 | 6,6300 | 6,3800 | 6,4500 | 6,3806 | 5.316.329 |
| 29 abr 2024 | 6,3600 | 6,6500 | 6,3300 | 6,5900 | 6,5191 | 6.388.797 |
| 26 abr 2024 | 6,8100 | 6,8200 | 6,6500 | 6,6700 | 6,5982 | 5.047.289 |
| 25 abr 2024 | 6,7200 | 6,8900 | 6,6200 | 6,8400 | 6,7664 | 3.994.542 |
| 24 abr 2024 | 6,5600 | 6,7900 | 6,5100 | 6,7300 | 6,6576 | 3.947.766 |
| 23 abr 2024 | 6,4400 | 6,7000 | 6,4000 | 6,6100 | 6,5389 | 4.379.453 |
| 22 abr 2024 | 6,4800 | 6,5600 | 6,3500 | 6,4400 | 6,3707 | 2.951.873 |
| 19 abr 2024 | 6,4600 | 6,5300 | 6,3200 | 6,5000 | 6,4300 | 4.520.225 |
| 18 abr 2024 | 6,5000 | 6,6300 | 6,3700 | 6,4200 | 6,3509 | 4.249.277 |
| 17 abr 2024 | 6,0000 | 6,5000 | 5,9500 | 6,5000 | 6,4300 | 6.253.031 |
| 16 abr 2024 | 6,3300 | 6,3800 | 5,9100 | 5,9100 | 5,8464 | 6.077.086 |
| 15 abr 2024 | 6,7800 | 6,8500 | 6,3100 | 6,4000 | 6,3311 | 5.726.866 |
| 12 abr 2024 | 6,9800 | 7,0200 | 6,7700 | 6,8300 | 6,7565 | 3.047.107 |
| 11 abr 2024 | 6,9300 | 7,0500 | 6,8400 | 6,9500 | 6,8752 | 2.615.567 |
| 10 abr 2024 | 7,1500 | 7,1600 | 6,8800 | 6,9400 | 6,8653 | 4.400.339 |
| 09 abr 2024 | 7,0300 | 7,1500 | 6,9800 | 7,1400 | 7,0632 | 3.757.782 |
| 08 abr 2024 | 7,2700 | 7,2900 | 7,0200 | 7,0300 | 6,9543 | 5.274.365 |
| 03 abr 2024 | 7,4200 | 7,4200 | 7,2400 | 7,3500 | 7,2709 | 6.435.600 |
| 02 abr 2024 | 7,2300 | 7,4000 | 7,2300 | 7,4000 | 7,3204 | 10.050.483 |
| 01 abr 2024 | 7,2600 | 7,3100 | 7,1400 | 7,2600 | 7,1819 | 8.100.063 |
| 29 mar 2024 | 7,0700 | 7,2900 | 7,0100 | 7,1900 | 7,1126 | 7.261.850 |
| 28 mar 2024 | 6,8000 | 7,3000 | 6,6600 | 7,1800 | 7,1027 | 17.954.334 |
| 27 mar 2024 | 6,9600 | 7,6500 | 6,8400 | 6,9800 | 6,9049 | 14.764.233 |
| 26 mar 2024 | 6,8500 | 6,9800 | 6,7600 | 6,9500 | 6,8752 | 2.910.202 |
| 25 mar 2024 | 7,0200 | 7,0500 | 6,8400 | 6,8400 | 6,7664 | 3.251.730 |
| 22 mar 2024 | 7,1300 | 7,1500 | 6,9500 | 7,0300 | 6,9543 | 3.474.366 |
| 21 mar 2024 | 7,1400 | 7,1600 | 7,0500 | 7,1400 | 7,0632 | 3.445.320 |
| 20 mar 2024 | 7,1100 | 7,1600 | 7,0500 | 7,1500 | 7,0730 | 3.376.409 |
| 19 mar 2024 | 6,9900 | 7,1400 | 6,9400 | 7,1100 | 7,0335 | 5.938.382 |
| 18 mar 2024 | 6,9000 | 6,9800 | 6,8900 | 6,9800 | 6,9049 | 3.098.974 |
| 15 mar 2024 | 6,8700 | 6,9000 | 6,7700 | 6,8900 | 6,8158 | 2.434.616 |
| 14 mar 2024 | 6,8700 | 6,9300 | 6,7900 | 6,8900 | 6,8158 | 3.490.878 |
| 13 mar 2024 | 6,8200 | 7,0200 | 6,6500 | 6,8900 | 6,8158 | 6.607.589 |
| 12 mar 2024 | 6,6000 | 6,8300 | 6,6000 | 6,7600 | 6,6872 | 5.245.844 |
| 11 mar 2024 | 6,4800 | 6,5900 | 6,4500 | 6,5700 | 6,4993 | 3.567.436 |
| 08 mar 2024 | 6,4100 | 6,4900 | 6,3700 | 6,4500 | 6,3806 | 2.570.903 |
| 07 mar 2024 | 6,4600 | 6,5600 | 6,4100 | 6,4600 | 6,3905 | 3.614.957 |
| 06 mar 2024 | 6,4300 | 6,4900 | 6,3500 | 6,4900 | 6,4201 | 3.014.721 |
| 05 mar 2024 | 6,5600 | 6,5600 | 6,3800 | 6,4300 | 6,3608 | 5.035.065 |
| 04 mar 2024 | 6,6800 | 6,7000 | 6,5400 | 6,5900 | 6,5191 | 2.868.401 |
| 01 mar 2024 | 6,7100 | 6,7500 | 6,6000 | 6,6800 | 6,6081 | 3.855.190 |
| 29 feb 2024 | 6,6200 | 6,7400 | 6,5000 | 6,7000 | 6,6279 | 6.120.923 |
| 28 feb 2024 | 7,1100 | 7,2100 | 6,6000 | 6,6100 | 6,5389 | 6.943.802 |
| 27 feb 2024 | 6,8600 | 7,1100 | 6,8000 | 7,1100 | 7,0335 | 3.959.866 |
| 26 feb 2024 | 6,7900 | 7,0000 | 6,7500 | 6,8800 | 6,8059 | 4.288.651 |
| 23 feb 2024 | 6,7500 | 6,8200 | 6,6200 | 6,8000 | 6,7268 | 4.725.780 |
| 22 feb 2024 | 6,5100 | 6,8500 | 6,4700 | 6,7900 | 6,7169 | 4.391.011 |
| 21 feb 2024 | 6,4200 | 6,6600 | 6,3400 | 6,5200 | 6,4498 | 4.272.747 |
| 20 feb 2024 | 6,3700 | 6,4600 | 6,2400 | 6,4500 | 6,3806 | 3.317.688 |
| 19 feb 2024 | 6,2400 | 6,5500 | 6,1700 | 6,3700 | 6,3014 | 5.343.379 |
| 08 feb 2024 | 5,6800 | 6,1700 | 5,6500 | 6,1700 | 6,1036 | 5.517.081 |
| 07 feb 2024 | 5,8200 | 5,8500 | 5,5300 | 5,6500 | 5,5892 | 5.702.638 |
| 06 feb 2024 | 5,7800 | 6,0800 | 5,3600 | 5,8000 | 5,7376 | 8.590.871 |
| 05 feb 2024 | 6,5800 | 6,5800 | 5,9300 | 5,9300 | 5,8662 | 6.803.714 |
| 02 feb 2024 | 7,0300 | 7,1000 | 6,3600 | 6,5900 | 6,5191 | 7.652.243 |
| 01 feb 2024 | 7,1700 | 7,2400 | 6,8800 | 7,0600 | 6,9840 | 5.419.528 |
| 31 ene 2024 | 7,8700 | 7,9200 | 7,1900 | 7,2700 | 7,1918 | 6.973.527 |
| 30 ene 2024 | 8,2100 | 8,2300 | 7,9200 | 7,9800 | 7,8941 | 3.054.398 |
| 29 ene 2024 | 8,4800 | 8,4800 | 8,2300 | 8,3000 | 8,2107 | 3.159.700 |
| 26 ene 2024 | 8,3000 | 8,5600 | 8,2600 | 8,4600 | 8,3689 | 3.565.172 |
| 25 ene 2024 | 7,9000 | 8,2700 | 7,8100 | 8,2400 | 8,1513 | 4.258.140 |
| 24 ene 2024 | 7,8400 | 7,9800 | 7,5600 | 7,9000 | 7,8150 | 5.136.418 |
| 23 ene 2024 | 7,8700 | 7,9300 | 7,5700 | 7,8700 | 7,7853 | 5.105.467 |
| 22 ene 2024 | 8,5000 | 8,5000 | 7,8700 | 7,9400 | 7,8545 | 5.087.925 |
| 19 ene 2024 | 8,7900 | 8,8700 | 8,5100 | 8,5700 | 8,4778 | 5.349.861 |
| 18 ene 2024 | 8,7500 | 8,9000 | 8,4200 | 8,9000 | 8,8042 | 4.425.380 |
| 17 ene 2024 | 8,9600 | 8,9600 | 8,7600 | 8,7600 | 8,6657 | 2.091.600 |
| 16 ene 2024 | 9,0000 | 9,0200 | 8,8300 | 8,9500 | 8,8537 | 2.901.140 |
| 15 ene 2024 | 8,9600 | 9,0300 | 8,8600 | 9,0300 | 8,9328 | 3.524.606 |
| 12 ene 2024 | 8,8800 | 9,0400 | 8,8800 | 8,9800 | 8,8833 | 3.136.099 |
| 11 ene 2024 | 8,8500 | 8,9200 | 8,7800 | 8,8900 | 8,7943 | 1.904.372 |
| 10 ene 2024 | 8,8900 | 8,9300 | 8,7700 | 8,8900 | 8,7943 | 2.683.366 |
| 09 ene 2024 | 8,7800 | 8,9300 | 8,7600 | 8,9100 | 8,8141 | 3.677.566 |
| 08 ene 2024 | 8,8600 | 8,9000 | 8,7700 | 8,7800 | 8,6855 | 3.014.460 |
| 05 ene 2024 | 8,9200 | 8,9700 | 8,8000 | 8,8400 | 8,7449 | 3.092.817 |
| *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.