Mercados españoles abiertos en 1 hr 17 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.499,61 +158,07 (+0,40%) Dólar/Euro
1,0693 -0,0016 (-0,15%) Petróleo Brent
86,78 +0,39 (+0,45%) Bitcoin EUR
57.474,68 +534,38 (+0,94%)
Proya Cosmetics Co.,Ltd. (603605.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:27PM CST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 112,30 | 113,20 | 110,18 | 111,79 | 111,79 | 1.182.823 |
| 27 jun 2024 | 113,50 | 114,50 | 112,16 | 112,61 | 112,61 | 1.854.187 |
| 26 jun 2024 | 111,68 | 114,08 | 110,86 | 113,99 | 113,99 | 2.087.414 |
| 25 jun 2024 | 111,88 | 112,38 | 109,80 | 110,68 | 110,68 | 2.090.338 |
| 25 jun 2024 | 0.91 Dividendo | |||||
| 24 jun 2024 | 107,83 | 114,40 | 107,60 | 112,35 | 111,44 | 4.421.092 |
| 21 jun 2024 | 107,99 | 111,49 | 106,65 | 107,11 | 106,24 | 2.077.059 |
| 20 jun 2024 | 109,00 | 111,76 | 107,80 | 108,05 | 107,17 | 1.773.811 |
| 19 jun 2024 | 108,50 | 110,05 | 107,20 | 109,00 | 108,12 | 1.829.860 |
| 18 jun 2024 | 105,87 | 108,76 | 104,71 | 108,50 | 107,62 | 2.533.717 |
| 17 jun 2024 | 106,51 | 107,77 | 104,81 | 105,89 | 105,03 | 2.901.331 |
| 14 jun 2024 | 107,44 | 109,23 | 106,00 | 108,12 | 107,24 | 2.072.832 |
| 13 jun 2024 | 108,60 | 108,97 | 105,65 | 108,48 | 107,60 | 2.728.349 |
| 12 jun 2024 | 109,27 | 110,27 | 108,05 | 108,51 | 107,63 | 1.812.990 |
| 11 jun 2024 | 109,13 | 111,00 | 108,80 | 109,97 | 109,08 | 1.375.996 |
| 07 jun 2024 | 111,61 | 111,99 | 108,00 | 109,32 | 108,43 | 1.550.243 |
| 06 jun 2024 | 111,28 | 112,46 | 111,23 | 111,50 | 110,60 | 1.327.748 |
| 05 jun 2024 | 113,50 | 114,55 | 111,30 | 111,50 | 110,60 | 2.350.859 |
| 04 jun 2024 | 110,51 | 113,50 | 110,42 | 113,00 | 112,08 | 3.001.486 |
| 03 jun 2024 | 109,10 | 111,80 | 108,13 | 110,50 | 109,60 | 1.979.780 |
| 31 may 2024 | 108,00 | 110,61 | 107,94 | 108,89 | 108,01 | 1.756.174 |
| 30 may 2024 | 111,00 | 111,05 | 107,69 | 108,15 | 107,27 | 2.063.619 |
| 29 may 2024 | 110,00 | 111,17 | 109,68 | 109,70 | 108,81 | 1.689.854 |
| 28 may 2024 | 112,29 | 112,63 | 109,70 | 110,40 | 109,51 | 1.957.752 |
| 27 may 2024 | 108,98 | 112,50 | 108,60 | 112,29 | 111,38 | 2.708.841 |
| 24 may 2024 | 109,01 | 110,50 | 107,90 | 108,43 | 107,55 | 1.574.722 |
| 23 may 2024 | 108,05 | 110,30 | 107,50 | 109,92 | 109,03 | 2.338.648 |
| 22 may 2024 | 109,01 | 110,08 | 107,09 | 108,18 | 107,30 | 1.450.947 |
| 21 may 2024 | 108,34 | 109,58 | 107,55 | 108,65 | 107,77 | 1.471.154 |
| 20 may 2024 | 109,63 | 110,53 | 108,10 | 108,70 | 107,82 | 2.348.000 |
| 17 may 2024 | 109,50 | 110,56 | 107,51 | 109,54 | 108,65 | 2.412.714 |
| 16 may 2024 | 111,00 | 111,69 | 109,50 | 109,95 | 109,06 | 1.657.425 |
| 15 may 2024 | 112,06 | 113,48 | 110,53 | 110,76 | 109,86 | 1.506.580 |
| 14 may 2024 | 111,49 | 113,44 | 110,51 | 112,96 | 112,05 | 2.117.757 |
| 13 may 2024 | 111,30 | 112,83 | 109,50 | 111,89 | 110,98 | 3.120.960 |
| 10 may 2024 | 116,00 | 117,50 | 113,10 | 113,40 | 112,48 | 2.795.783 |
| 09 may 2024 | 113,58 | 115,60 | 113,58 | 115,60 | 114,66 | 1.690.228 |
| 08 may 2024 | 114,59 | 115,32 | 113,10 | 113,60 | 112,68 | 1.630.699 |
| 07 may 2024 | 114,47 | 115,97 | 114,31 | 114,60 | 113,67 | 2.458.682 |
| 06 may 2024 | 109,50 | 116,16 | 108,88 | 115,55 | 114,61 | 5.370.743 |
| 30 abr 2024 | 109,69 | 111,57 | 108,08 | 109,49 | 108,60 | 1.743.956 |
| 29 abr 2024 | 109,21 | 111,65 | 109,21 | 109,68 | 108,79 | 2.831.518 |
| 26 abr 2024 | 111,03 | 112,50 | 108,88 | 109,10 | 108,22 | 2.743.953 |
| 25 abr 2024 | 112,00 | 112,00 | 109,30 | 110,12 | 109,23 | 2.224.546 |
| 24 abr 2024 | 108,68 | 111,30 | 107,99 | 110,97 | 110,07 | 5.128.297 |
| 23 abr 2024 | 103,41 | 108,30 | 103,40 | 108,25 | 107,37 | 4.712.475 |
| 22 abr 2024 | 104,00 | 106,00 | 102,69 | 104,40 | 103,55 | 3.785.903 |
| 19 abr 2024 | 106,95 | 108,88 | 103,54 | 103,60 | 102,76 | 6.999.987 |
| 18 abr 2024 | 100,30 | 104,61 | 99,63 | 103,46 | 102,62 | 4.337.385 |
| 17 abr 2024 | 100,04 | 101,50 | 98,30 | 101,10 | 100,28 | 2.550.370 |
| 16 abr 2024 | 102,06 | 102,93 | 99,68 | 100,68 | 99,86 | 2.795.337 |
| 15 abr 2024 | 100,00 | 102,98 | 100,00 | 102,38 | 101,55 | 2.215.464 |
| 12 abr 2024 | 101,25 | 101,98 | 99,60 | 100,00 | 99,19 | 1.784.248 |
| 11 abr 2024 | 97,76 | 102,50 | 97,41 | 101,99 | 101,16 | 4.039.123 |
| 10 abr 2024 | 96,70 | 99,01 | 96,50 | 98,32 | 97,52 | 4.590.543 |
| 09 abr 2024 | 95,21 | 96,88 | 94,31 | 95,90 | 95,12 | 2.821.496 |
| 08 abr 2024 | 96,01 | 96,95 | 94,80 | 95,63 | 94,86 | 2.108.724 |
| 03 abr 2024 | 96,20 | 98,58 | 96,20 | 96,86 | 96,08 | 3.040.393 |
| 02 abr 2024 | 96,00 | 96,52 | 94,86 | 95,86 | 95,08 | 2.015.834 |
| 01 abr 2024 | 95,95 | 96,60 | 94,97 | 96,07 | 95,29 | 2.355.573 |
| 29 mar 2024 | 93,25 | 94,42 | 93,11 | 95,98 | 95,20 | 475.291 |
| 28 mar 2024 | 92,28 | 94,50 | 91,40 | 93,30 | 92,54 | 1.312.638 |
| 27 mar 2024 | 92,73 | 94,73 | 92,70 | 92,88 | 92,13 | 1.420.515 |
| 26 mar 2024 | 94,80 | 95,00 | 92,31 | 93,14 | 92,39 | 1.599.715 |
| 25 mar 2024 | 93,78 | 95,20 | 93,70 | 94,29 | 93,53 | 1.918.440 |
| 22 mar 2024 | 93,85 | 95,00 | 93,50 | 94,61 | 93,84 | 2.117.270 |
| 21 mar 2024 | 96,88 | 96,88 | 94,00 | 94,42 | 93,66 | 3.216.321 |
| 20 mar 2024 | 96,30 | 97,37 | 95,30 | 96,24 | 95,46 | 1.572.570 |
| 19 mar 2024 | 95,00 | 98,39 | 94,53 | 96,68 | 95,90 | 2.969.994 |
| 18 mar 2024 | 95,00 | 95,37 | 93,47 | 95,01 | 94,24 | 2.781.275 |
| 15 mar 2024 | 96,80 | 98,29 | 95,02 | 95,37 | 94,60 | 2.006.689 |
| 14 mar 2024 | 96,75 | 98,61 | 95,45 | 97,05 | 96,26 | 3.629.102 |
| 13 mar 2024 | 98,77 | 99,78 | 96,56 | 97,15 | 96,36 | 2.670.320 |
| 12 mar 2024 | 96,99 | 99,50 | 96,46 | 99,30 | 98,50 | 3.538.528 |
| 11 mar 2024 | 93,98 | 97,77 | 93,00 | 97,60 | 96,81 | 4.145.891 |
| 08 mar 2024 | 92,19 | 93,80 | 91,70 | 93,64 | 92,88 | 3.491.289 |
| 07 mar 2024 | 94,88 | 95,64 | 92,28 | 92,62 | 91,87 | 3.462.436 |
| 06 mar 2024 | 95,58 | 96,66 | 94,05 | 95,01 | 94,24 | 3.172.755 |
| 05 mar 2024 | 97,70 | 98,72 | 94,86 | 95,80 | 95,02 | 4.609.105 |
| 04 mar 2024 | 100,76 | 100,80 | 97,68 | 98,98 | 98,18 | 3.719.929 |
| 01 mar 2024 | 105,48 | 106,30 | 99,85 | 101,60 | 100,78 | 5.188.996 |
| 29 feb 2024 | 103,00 | 107,06 | 101,60 | 106,09 | 105,23 | 5.195.249 |
| 28 feb 2024 | 102,54 | 105,00 | 101,50 | 101,50 | 100,68 | 2.571.384 |
| 27 feb 2024 | 101,60 | 103,49 | 101,01 | 101,92 | 101,09 | 2.416.775 |
| 26 feb 2024 | 102,21 | 103,50 | 100,06 | 102,15 | 101,32 | 3.029.300 |
| 23 feb 2024 | 98,80 | 103,00 | 98,24 | 102,20 | 101,37 | 2.720.113 |
| 22 feb 2024 | 93,59 | 98,25 | 93,12 | 98,22 | 97,42 | 3.442.772 |
| 21 feb 2024 | 93,71 | 95,65 | 92,30 | 93,62 | 92,86 | 2.954.832 |
| 20 feb 2024 | 89,85 | 94,88 | 89,00 | 93,82 | 93,06 | 3.886.655 |
| 19 feb 2024 | 86,58 | 89,68 | 86,58 | 89,56 | 88,83 | 2.473.227 |
| 08 feb 2024 | 84,73 | 86,18 | 83,12 | 85,41 | 84,72 | 2.531.016 |
| 07 feb 2024 | 82,00 | 86,80 | 81,00 | 84,56 | 83,88 | 3.079.775 |
| 06 feb 2024 | 75,57 | 83,15 | 75,57 | 82,50 | 81,83 | 3.790.638 |
| 05 feb 2024 | 77,98 | 80,63 | 75,01 | 78,24 | 77,61 | 3.603.757 |
| 02 feb 2024 | 79,00 | 80,40 | 76,50 | 78,50 | 77,86 | 2.153.940 |
| 01 feb 2024 | 81,88 | 82,33 | 79,28 | 79,53 | 78,89 | 2.320.062 |
| 31 ene 2024 | 78,40 | 83,15 | 77,87 | 82,39 | 81,72 | 3.927.999 |
| 30 ene 2024 | 82,60 | 82,60 | 78,52 | 78,98 | 78,34 | 4.584.402 |
| 29 ene 2024 | 86,08 | 86,80 | 82,36 | 82,60 | 81,93 | 3.684.735 |
| 26 ene 2024 | 88,55 | 89,23 | 84,67 | 86,68 | 85,98 | 2.915.698 |
| *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.