Mercados españoles cerrados en 5 hrs 8 min
IBEX 35
10.913,80 +59,10 (+0,54%) Euro Stoxx 50
4.955,55 +34,07 (+0,69%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
83,17 +0,72 (+0,87%) Oro
2.329,40 +20,80 (+0,90%) Bitcoin EUR
60.370,75 +1.220,08 (+2,06%)
Chongqing Zaisheng Technology Co., Ltd. (603601.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,2500 | 3,3100 | 3,2400 | 3,3100 | 3,3100 | 18.233.959 |
| 30 abr 2024 | 3,2700 | 3,2800 | 3,1600 | 3,2100 | 3,2100 | 20.259.281 |
| 29 abr 2024 | 3,0900 | 3,2600 | 3,0800 | 3,2600 | 3,2600 | 22.303.272 |
| 26 abr 2024 | 3,0900 | 3,1200 | 3,0300 | 3,1000 | 3,1000 | 18.456.447 |
| 25 abr 2024 | 3,0200 | 3,1200 | 3,0000 | 3,0800 | 3,0800 | 16.641.198 |
| 24 abr 2024 | 2,9500 | 3,0200 | 2,9400 | 3,0200 | 3,0200 | 14.693.611 |
| 23 abr 2024 | 2,9600 | 3,0100 | 2,9200 | 2,9500 | 2,9500 | 15.675.761 |
| 22 abr 2024 | 3,0000 | 3,0300 | 2,9200 | 2,9600 | 2,9600 | 13.947.797 |
| 19 abr 2024 | 3,0200 | 3,0600 | 2,9700 | 3,0300 | 3,0300 | 15.167.789 |
| 18 abr 2024 | 3,0500 | 3,0800 | 2,9700 | 3,0300 | 3,0300 | 20.101.891 |
| 17 abr 2024 | 2,8400 | 3,0300 | 2,8400 | 3,0300 | 3,0300 | 26.386.404 |
| 16 abr 2024 | 3,0500 | 3,0700 | 2,7900 | 2,8000 | 2,8000 | 30.685.360 |
| 15 abr 2024 | 3,2100 | 3,2400 | 3,0100 | 3,0800 | 3,0800 | 29.541.302 |
| 12 abr 2024 | 3,2600 | 3,3200 | 3,2100 | 3,2300 | 3,2300 | 16.979.911 |
| 11 abr 2024 | 3,2600 | 3,3600 | 3,2500 | 3,2900 | 3,2900 | 15.895.402 |
| 10 abr 2024 | 3,3700 | 3,3900 | 3,2600 | 3,3000 | 3,3000 | 18.627.424 |
| 09 abr 2024 | 3,2800 | 3,3900 | 3,2700 | 3,3900 | 3,3900 | 20.910.316 |
| 08 abr 2024 | 3,3700 | 3,4000 | 3,2700 | 3,2700 | 3,2700 | 24.575.460 |
| 03 abr 2024 | 3,4600 | 3,4600 | 3,3600 | 3,4100 | 3,4100 | 22.799.575 |
| 02 abr 2024 | 3,5100 | 3,5400 | 3,4300 | 3,4600 | 3,4600 | 29.337.250 |
| 01 abr 2024 | 3,4800 | 3,5400 | 3,4600 | 3,5300 | 3,5300 | 32.377.616 |
| 29 mar 2024 | 3,4600 | 3,5200 | 3,4200 | 3,4600 | 3,4600 | 22.591.950 |
| 28 mar 2024 | 3,3100 | 3,6400 | 3,3100 | 3,5100 | 3,5100 | 54.950.726 |
| 27 mar 2024 | 3,5200 | 3,5300 | 3,3100 | 3,3200 | 3,3200 | 43.415.614 |
| 26 mar 2024 | 3,4100 | 3,6000 | 3,3500 | 3,5900 | 3,5900 | 57.559.011 |
| 25 mar 2024 | 3,4800 | 3,6900 | 3,4000 | 3,4100 | 3,4100 | 62.297.910 |
| 22 mar 2024 | 3,6400 | 3,7100 | 3,4900 | 3,5100 | 3,5100 | 83.010.098 |
| 21 mar 2024 | 4,1600 | 4,1600 | 3,7000 | 3,7300 | 3,7300 | 174.563.479 |
| 20 mar 2024 | 3,7200 | 3,8200 | 3,7100 | 3,8200 | 3,8200 | 32.408.936 |
| 19 mar 2024 | 3,1500 | 3,4700 | 3,1500 | 3,4700 | 3,4700 | 42.039.142 |
| 18 mar 2024 | 3,1600 | 3,1700 | 3,1000 | 3,1500 | 3,1500 | 23.094.846 |
| 15 mar 2024 | 3,0700 | 3,1600 | 3,0300 | 3,1400 | 3,1400 | 27.378.092 |
| 14 mar 2024 | 3,1300 | 3,1600 | 3,0400 | 3,0900 | 3,0900 | 32.045.117 |
| 13 mar 2024 | 3,0800 | 3,2600 | 3,0200 | 3,1200 | 3,1200 | 59.156.753 |
| 12 mar 2024 | 2,9600 | 3,0500 | 2,9300 | 3,0400 | 3,0400 | 29.290.966 |
| 11 mar 2024 | 2,8900 | 2,9500 | 2,8600 | 2,9400 | 2,9400 | 24.814.953 |
| 08 mar 2024 | 2,8900 | 2,9300 | 2,8400 | 2,8900 | 2,8900 | 14.812.154 |
| 07 mar 2024 | 2,9400 | 2,9900 | 2,8800 | 2,8900 | 2,8900 | 15.839.205 |
| 06 mar 2024 | 2,9200 | 2,9800 | 2,8900 | 2,9300 | 2,9300 | 17.640.900 |
| 05 mar 2024 | 3,0300 | 3,0300 | 2,9100 | 2,9300 | 2,9300 | 14.002.984 |
| 04 mar 2024 | 3,0900 | 3,1100 | 2,9900 | 3,0400 | 3,0400 | 13.161.030 |
| 01 mar 2024 | 3,0800 | 3,1100 | 3,0300 | 3,0900 | 3,0900 | 13.025.814 |
| 29 feb 2024 | 2,9700 | 3,0800 | 2,9500 | 3,0800 | 3,0800 | 17.946.660 |
| 28 feb 2024 | 3,2500 | 3,3400 | 2,9900 | 2,9900 | 2,9900 | 29.305.345 |
| 27 feb 2024 | 3,1700 | 3,2500 | 3,0900 | 3,2500 | 3,2500 | 15.347.992 |
| 26 feb 2024 | 3,1500 | 3,2500 | 3,0700 | 3,1800 | 3,1800 | 18.270.130 |
| 23 feb 2024 | 3,0000 | 3,0900 | 2,9600 | 3,0800 | 3,0800 | 16.292.854 |
| 22 feb 2024 | 2,9300 | 3,0000 | 2,8800 | 2,9900 | 2,9900 | 13.485.969 |
| 21 feb 2024 | 2,8100 | 3,0400 | 2,7900 | 2,9500 | 2,9500 | 18.871.872 |
| 20 feb 2024 | 2,8300 | 2,8700 | 2,7600 | 2,8300 | 2,8300 | 10.339.320 |
| 19 feb 2024 | 2,7600 | 2,8700 | 2,7100 | 2,8300 | 2,8300 | 24.170.408 |
| 08 feb 2024 | 2,4600 | 2,7000 | 2,3700 | 2,6900 | 2,6900 | 27.270.449 |
| 07 feb 2024 | 2,6300 | 2,6400 | 2,3900 | 2,4500 | 2,4500 | 33.343.904 |
| 06 feb 2024 | 2,5500 | 2,7300 | 2,4500 | 2,5900 | 2,5900 | 37.293.591 |
| 05 feb 2024 | 2,9900 | 2,9900 | 2,7200 | 2,7200 | 2,7200 | 21.152.290 |
| 02 feb 2024 | 3,1600 | 3,2600 | 2,8700 | 3,0200 | 3,0200 | 23.586.167 |
| 01 feb 2024 | 3,3100 | 3,3200 | 3,1300 | 3,1900 | 3,1900 | 21.047.819 |
| 31 ene 2024 | 3,4700 | 3,5700 | 3,3000 | 3,3200 | 3,3200 | 17.733.786 |
| 30 ene 2024 | 3,7300 | 3,7400 | 3,5900 | 3,6100 | 3,6100 | 10.228.240 |
| 29 ene 2024 | 3,8600 | 3,8600 | 3,7100 | 3,7300 | 3,7300 | 7.510.996 |
| 26 ene 2024 | 3,8400 | 3,9000 | 3,8100 | 3,8500 | 3,8500 | 8.392.965 |
| 25 ene 2024 | 3,6600 | 3,8500 | 3,6300 | 3,8400 | 3,8400 | 10.364.043 |
| 24 ene 2024 | 3,6300 | 3,7000 | 3,5000 | 3,6400 | 3,6400 | 10.915.984 |
| 23 ene 2024 | 3,6700 | 3,6900 | 3,5400 | 3,6100 | 3,6100 | 15.804.132 |
| 22 ene 2024 | 3,9100 | 3,9300 | 3,6500 | 3,7100 | 3,7100 | 10.248.177 |
| 19 ene 2024 | 3,9600 | 4,0200 | 3,9000 | 3,9100 | 3,9100 | 7.704.404 |
| 18 ene 2024 | 4,0300 | 4,0800 | 3,8400 | 3,9700 | 3,9700 | 13.219.366 |
| 17 ene 2024 | 4,1600 | 4,1800 | 4,0600 | 4,0600 | 4,0600 | 6.829.500 |
| 16 ene 2024 | 4,1700 | 4,2200 | 4,1000 | 4,1800 | 4,1800 | 7.121.463 |
| 15 ene 2024 | 4,2100 | 4,2300 | 4,1700 | 4,1900 | 4,1900 | 5.014.025 |
| 12 ene 2024 | 4,2100 | 4,2800 | 4,1800 | 4,2000 | 4,2000 | 5.200.942 |
| 11 ene 2024 | 4,1600 | 4,2500 | 4,1400 | 4,2300 | 4,2300 | 5.912.762 |
| 10 ene 2024 | 4,1500 | 4,2300 | 4,1000 | 4,1500 | 4,1500 | 6.830.378 |
| 09 ene 2024 | 4,1300 | 4,2200 | 4,1300 | 4,1600 | 4,1600 | 6.365.173 |
| 08 ene 2024 | 4,2500 | 4,2700 | 4,1500 | 4,1500 | 4,1500 | 8.040.243 |
| 05 ene 2024 | 4,2800 | 4,3400 | 4,2100 | 4,2300 | 4,2300 | 7.964.000 |
| 04 ene 2024 | 4,3200 | 4,3300 | 4,2700 | 4,3000 | 4,3000 | 5.446.620 |
| 03 ene 2024 | 4,3500 | 4,3600 | 4,2800 | 4,3200 | 4,3200 | 6.580.707 |
| 02 ene 2024 | 4,3000 | 4,3900 | 4,2900 | 4,3600 | 4,3600 | 8.049.362 |
| 29 dic 2023 | 4,2600 | 4,3100 | 4,2400 | 4,3000 | 4,3000 | 6.802.462 |
| 28 dic 2023 | 4,1600 | 4,2800 | 4,1200 | 4,2600 | 4,2600 | 7.540.904 |
| 27 dic 2023 | 4,1800 | 4,1900 | 4,1100 | 4,1500 | 4,1500 | 5.905.060 |
| 26 dic 2023 | 4,2000 | 4,2200 | 4,1500 | 4,1700 | 4,1700 | 5.895.389 |
| 25 dic 2023 | 4,2100 | 4,2400 | 4,1700 | 4,2000 | 4,2000 | 5.231.500 |
| 22 dic 2023 | 4,2900 | 4,2900 | 4,2100 | 4,2300 | 4,2300 | 7.706.481 |
| 21 dic 2023 | 4,2000 | 4,2900 | 4,1600 | 4,2700 | 4,2700 | 7.050.728 |
| 20 dic 2023 | 4,3000 | 4,3000 | 4,2100 | 4,2100 | 4,2100 | 4.306.838 |
| 19 dic 2023 | 4,2500 | 4,2800 | 4,2100 | 4,2700 | 4,2700 | 6.322.740 |
| 18 dic 2023 | 4,2900 | 4,3400 | 4,2400 | 4,2500 | 4,2500 | 8.183.720 |
| 15 dic 2023 | 4,3000 | 4,3700 | 4,3000 | 4,3200 | 4,3200 | 6.854.520 |
| 14 dic 2023 | 4,3200 | 4,3600 | 4,3000 | 4,3100 | 4,3100 | 5.767.383 |
| 13 dic 2023 | 4,3500 | 4,3800 | 4,3100 | 4,3200 | 4,3200 | 6.324.820 |
| 12 dic 2023 | 4,3900 | 4,4100 | 4,3300 | 4,3600 | 4,3600 | 7.919.440 |
| 11 dic 2023 | 4,4100 | 4,4500 | 4,3600 | 4,4000 | 4,4000 | 10.868.730 |
| 08 dic 2023 | 4,5000 | 4,5100 | 4,4000 | 4,4000 | 4,4000 | 9.696.342 |
| 07 dic 2023 | 4,5000 | 4,5200 | 4,4600 | 4,4900 | 4,4900 | 5.671.383 |
| 06 dic 2023 | 4,4500 | 4,5600 | 4,4300 | 4,5100 | 4,5100 | 6.498.520 |
| 05 dic 2023 | 4,5200 | 4,5200 | 4,4500 | 4,4500 | 4,4500 | 6.596.455 |
| 04 dic 2023 | 4,5300 | 4,5500 | 4,5100 | 4,5200 | 4,5200 | 5.410.750 |
| 01 dic 2023 | 4,5600 | 4,5600 | 4,5000 | 4,5400 | 4,5400 | 6.812.905 |
| *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.