Mercados españoles cerrados
S&P 500
5.313,87 +10,60 (+0,20%) Nasdaq
16.800,93 +114,96 (+0,69%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0870 -0,0002 (-0,02%) Petróleo Brent
83,74 -0,24 (-0,29%) Bitcoin EUR
63.229,01 +1.889,07 (+3,08%)
Zhongtong Guomai Communication Co., Ltd. (603559.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 4,8300 | 4,8300 | 4,5600 | 4,5600 | 4,5600 | 651.472 |
| 17 may 2024 | 4,7800 | 4,8200 | 4,6300 | 4,7100 | 4,7100 | 804.200 |
| 16 may 2024 | 4,5300 | 4,7100 | 4,3600 | 4,7100 | 4,7100 | 956.300 |
| 15 may 2024 | 4,6900 | 4,7600 | 4,4400 | 4,4900 | 4,4900 | 843.500 |
| 14 may 2024 | 4,8900 | 4,9300 | 4,5600 | 4,6700 | 4,6700 | 1.924.101 |
| 13 may 2024 | 4,5500 | 4,7000 | 4,5500 | 4,7000 | 4,7000 | 1.006.750 |
| 10 may 2024 | 4,0600 | 4,4800 | 4,0600 | 4,4800 | 4,4800 | 2.702.924 |
| 09 may 2024 | 4,2300 | 4,3100 | 4,0200 | 4,2700 | 4,2700 | 1.698.775 |
| 08 may 2024 | 3,9500 | 4,1000 | 3,8900 | 4,1000 | 4,1000 | 1.121.950 |
| 07 may 2024 | 3,8500 | 3,9800 | 3,7500 | 3,9000 | 3,9000 | 1.382.839 |
| 06 may 2024 | 3,9100 | 3,9900 | 3,6700 | 3,8500 | 3,8500 | 2.829.418 |
| 30 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29 abr 2024 | 3,7800 | 3,9400 | 3,5900 | 3,8000 | 3,8000 | 3.753.018 |
| 26 abr 2024 | 3,9400 | 3,9400 | 3,6300 | 3,7800 | 3,7800 | 3.288.817 |
| 25 abr 2024 | 3,6400 | 3,8200 | 3,6400 | 3,8200 | 3,8200 | 1.882.232 |
| 24 abr 2024 | 3,3600 | 3,6400 | 3,3600 | 3,6400 | 3,6400 | 3.513.218 |
| 23 abr 2024 | 3,4700 | 3,5300 | 3,4700 | 3,4700 | 3,4700 | 2.957.400 |
| 22 abr 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 51.700 |
| 19 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 1.311.900 |
| 18 abr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 152.000 |
| 17 abr 2024 | 4,2500 | 4,2800 | 4,2500 | 4,2500 | 4,2500 | 508.800 |
| 16 abr 2024 | 4,6000 | 4,6000 | 4,4700 | 4,4700 | 4,4700 | 248.700 |
| 15 abr 2024 | 4,7000 | 4,8700 | 4,7000 | 4,7000 | 4,7000 | 2.264.000 |
| 12 abr 2024 | 4,9300 | 5,0000 | 4,9000 | 4,9500 | 4,9500 | 943.700 |
| 11 abr 2024 | 4,9200 | 5,0700 | 4,8700 | 4,9800 | 4,9800 | 1.372.200 |
| 10 abr 2024 | 4,9800 | 5,0800 | 4,9400 | 4,9700 | 4,9700 | 872.700 |
| 09 abr 2024 | 4,9200 | 5,0700 | 4,8400 | 5,0100 | 5,0100 | 1.008.901 |
| 08 abr 2024 | 5,1600 | 5,1900 | 4,9000 | 4,9300 | 4,9300 | 1.442.000 |
| 03 abr 2024 | 4,9400 | 5,1700 | 4,9300 | 5,1600 | 5,1600 | 1.785.951 |
| 02 abr 2024 | 4,7800 | 5,0300 | 4,7800 | 4,9900 | 4,9900 | 2.588.052 |
| 01 abr 2024 | 4,7500 | 4,9100 | 4,7200 | 4,8200 | 4,8200 | 1.639.200 |
| 29 mar 2024 | 4,6400 | 4,6900 | 4,6100 | 4,7500 | 4,7500 | 740.500 |
| 28 mar 2024 | 4,6900 | 4,7800 | 4,6000 | 4,6500 | 4,6500 | 2.914.600 |
| 27 mar 2024 | 4,8000 | 4,8200 | 4,6700 | 4,7000 | 4,7000 | 2.383.100 |
| 26 mar 2024 | 4,9000 | 4,9900 | 4,8000 | 4,8500 | 4,8500 | 3.166.199 |
| 25 mar 2024 | 4,6900 | 5,0600 | 4,6300 | 5,0100 | 5,0100 | 6.784.289 |
| 22 mar 2024 | 4,8200 | 4,9100 | 4,8200 | 4,8200 | 4,8200 | 5.407.295 |
| 21 mar 2024 | 5,3400 | 5,3500 | 5,0700 | 5,0700 | 5,0700 | 5.000.295 |
| 20 mar 2024 | 5,2900 | 5,3500 | 5,2700 | 5,3400 | 5,3400 | 1.180.770 |
| 19 mar 2024 | 5,4100 | 5,4500 | 5,3100 | 5,3100 | 5,3100 | 1.458.600 |
| 18 mar 2024 | 5,3200 | 5,4500 | 5,3100 | 5,4300 | 5,4300 | 2.214.100 |
| 15 mar 2024 | 5,3200 | 5,4300 | 5,1600 | 5,3600 | 5,3600 | 1.334.700 |
| 14 mar 2024 | 5,4200 | 5,4900 | 5,3000 | 5,3300 | 5,3300 | 1.198.800 |
| 13 mar 2024 | 5,4800 | 5,5700 | 5,4000 | 5,4500 | 5,4500 | 1.654.300 |
| 12 mar 2024 | 5,5600 | 5,6100 | 5,4100 | 5,5100 | 5,5100 | 1.057.877 |
| 11 mar 2024 | 5,4100 | 5,5800 | 5,3600 | 5,5700 | 5,5700 | 964.000 |
| 08 mar 2024 | 5,3700 | 5,4100 | 5,2200 | 5,4100 | 5,4100 | 639.127 |
| 07 mar 2024 | 5,2500 | 5,5100 | 5,2500 | 5,3200 | 5,3200 | 987.250 |
| 06 mar 2024 | 5,1600 | 5,3200 | 5,1500 | 5,2800 | 5,2800 | 582.500 |
| 05 mar 2024 | 5,2400 | 5,3000 | 5,1700 | 5,2100 | 5,2100 | 554.400 |
| 04 mar 2024 | 5,3600 | 5,4200 | 5,1300 | 5,2400 | 5,2400 | 1.075.300 |
| 01 mar 2024 | 5,4300 | 5,5000 | 5,2600 | 5,3600 | 5,3600 | 1.292.300 |
| 29 feb 2024 | 5,3100 | 5,5000 | 5,3100 | 5,4700 | 5,4700 | 1.472.500 |
| 28 feb 2024 | 5,9300 | 5,9600 | 5,5900 | 5,5900 | 5,5900 | 1.406.100 |
| 27 feb 2024 | 5,7300 | 5,8800 | 5,7300 | 5,8800 | 5,8800 | 804.000 |
| 26 feb 2024 | 5,7800 | 5,9500 | 5,7500 | 5,8000 | 5,8000 | 1.155.799 |
| 23 feb 2024 | 5,4800 | 5,7900 | 5,4500 | 5,7900 | 5,7900 | 1.377.777 |
| 22 feb 2024 | 5,4400 | 5,5400 | 5,4100 | 5,5100 | 5,5100 | 622.876 |
| 21 feb 2024 | 5,2900 | 5,5700 | 5,2100 | 5,4600 | 5,4600 | 1.369.199 |
| 20 feb 2024 | 5,0500 | 5,3000 | 4,9600 | 5,3000 | 5,3000 | 1.216.400 |
| 19 feb 2024 | 4,8900 | 5,0500 | 4,8900 | 5,0500 | 5,0500 | 752.400 |
| 08 feb 2024 | 4,6800 | 4,9700 | 4,6600 | 4,8900 | 4,8900 | 996.000 |
| 07 feb 2024 | 5,2300 | 5,2300 | 4,9000 | 4,9000 | 4,9000 | 1.058.300 |
| 06 feb 2024 | 5,1600 | 5,3500 | 5,1600 | 5,1600 | 5,1600 | 2.050.000 |
| 05 feb 2024 | 5,7100 | 5,7100 | 5,4300 | 5,4300 | 5,4300 | 193.800 |
| 02 feb 2024 | 5,9500 | 6,0300 | 5,7200 | 5,7200 | 5,7200 | 884.400 |
| 01 feb 2024 | 6,2600 | 6,3300 | 6,0200 | 6,0200 | 6,0200 | 1.234.800 |
| 31 ene 2024 | 6,5600 | 6,6700 | 6,3400 | 6,3400 | 6,3400 | 1.237.200 |
| 30 ene 2024 | 6,9300 | 7,0300 | 6,6600 | 6,6700 | 6,6700 | 1.981.700 |
| 29 ene 2024 | 7,2400 | 7,2400 | 6,9300 | 6,9800 | 6,9800 | 425.800 |
| 26 ene 2024 | 7,2400 | 7,3600 | 7,1400 | 7,2500 | 7,2500 | 230.252 |
| 25 ene 2024 | 7,0500 | 7,2900 | 7,0400 | 7,2400 | 7,2400 | 416.400 |
| 24 ene 2024 | 6,9900 | 7,0400 | 6,9400 | 7,0300 | 7,0300 | 481.400 |
| 23 ene 2024 | 6,9500 | 7,1100 | 6,9300 | 6,9700 | 6,9700 | 285.600 |
| 22 ene 2024 | 7,3300 | 7,3300 | 7,0000 | 7,0000 | 7,0000 | 627.300 |
| 19 ene 2024 | 7,3800 | 7,3800 | 7,3000 | 7,3300 | 7,3300 | 210.300 |
| 18 ene 2024 | 7,2400 | 7,4000 | 7,1100 | 7,3200 | 7,3200 | 349.800 |
| 17 ene 2024 | 7,4200 | 7,4200 | 7,2200 | 7,2400 | 7,2400 | 298.000 |
| 16 ene 2024 | 7,2800 | 7,3900 | 7,2400 | 7,3600 | 7,3600 | 321.900 |
| 15 ene 2024 | 7,2000 | 7,4200 | 7,2000 | 7,3300 | 7,3300 | 232.900 |
| 12 ene 2024 | 7,4200 | 7,4200 | 7,2800 | 7,3200 | 7,3200 | 255.800 |
| 11 ene 2024 | 7,2600 | 7,3900 | 7,2000 | 7,3300 | 7,3300 | 354.300 |
| 10 ene 2024 | 7,4300 | 7,4300 | 7,1900 | 7,2800 | 7,2800 | 289.900 |
| 09 ene 2024 | 7,1900 | 7,5500 | 7,1900 | 7,4600 | 7,4600 | 380.043 |
| 08 ene 2024 | 7,8900 | 7,8900 | 7,5000 | 7,5000 | 7,5000 | 398.400 |
| 05 ene 2024 | 7,9500 | 8,0400 | 7,7300 | 7,8200 | 7,8200 | 423.400 |
| 04 ene 2024 | 8,0200 | 8,0200 | 7,8500 | 7,9600 | 7,9600 | 544.500 |
| 03 ene 2024 | 8,0000 | 8,0800 | 7,9100 | 7,9700 | 7,9700 | 354.400 |
| 02 ene 2024 | 7,9600 | 8,1400 | 7,9000 | 8,0600 | 8,0600 | 610.300 |
| 29 dic 2023 | 7,8600 | 7,8900 | 7,8100 | 7,8800 | 7,8800 | 450.000 |
| 28 dic 2023 | 7,7600 | 7,9500 | 7,7600 | 7,8600 | 7,8600 | 408.700 |
| 27 dic 2023 | 7,7600 | 7,8600 | 7,6600 | 7,7500 | 7,7500 | 406.600 |
| 26 dic 2023 | 7,8900 | 7,8900 | 7,6900 | 7,6900 | 7,6900 | 413.400 |
| 25 dic 2023 | 8,0100 | 8,1500 | 7,9000 | 7,9000 | 7,9000 | 304.800 |
| 22 dic 2023 | 8,2500 | 8,2500 | 8,0000 | 8,1000 | 8,1000 | 385.700 |
| 21 dic 2023 | 7,8200 | 8,2900 | 7,8200 | 8,1800 | 8,1800 | 856.300 |
| 20 dic 2023 | 8,0400 | 8,0400 | 7,7800 | 7,9700 | 7,9700 | 677.100 |
| 19 dic 2023 | 7,8200 | 8,1400 | 7,6500 | 7,9300 | 7,9300 | 659.200 |
| 18 dic 2023 | 8,3000 | 8,3100 | 7,9500 | 7,9500 | 7,9500 | 1.686.000 |
| 15 dic 2023 | 8,6500 | 8,6500 | 8,3500 | 8,3700 | 8,3700 | 478.300 |
| *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.