Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.746,50 -454,29 (-0,73%)
Zhongman Petroleum and Natural Gas Group Corp.,Ltd. (603619.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 23,75 | 24,06 | 23,20 | 23,90 | 23,90 | 6.703.792 |
| 13 jun 2024 | 24,55 | 24,85 | 23,74 | 23,85 | 23,85 | 9.162.870 |
| 12 jun 2024 | 24,00 | 24,89 | 23,74 | 24,74 | 24,74 | 8.090.736 |
| 11 jun 2024 | 24,48 | 24,78 | 23,90 | 24,19 | 24,19 | 8.227.830 |
| 07 jun 2024 | 24,20 | 24,40 | 23,88 | 24,01 | 24,01 | 6.387.400 |
| 07 jun 2024 | 0.62 Dividendo | |||||
| 06 jun 2024 | 24,55 | 25,20 | 24,32 | 24,49 | 23,87 | 8.952.358 |
| 05 jun 2024 | 24,85 | 25,07 | 24,33 | 24,35 | 23,73 | 7.647.500 |
| 04 jun 2024 | 24,90 | 25,23 | 24,10 | 25,07 | 24,44 | 10.452.267 |
| 03 jun 2024 | 25,92 | 26,30 | 25,25 | 25,55 | 24,90 | 8.410.650 |
| 31 may 2024 | 25,66 | 25,84 | 25,31 | 25,60 | 24,95 | 8.031.723 |
| 30 may 2024 | 26,88 | 26,88 | 25,71 | 25,80 | 25,15 | 12.602.056 |
| 29 may 2024 | 27,10 | 27,50 | 26,64 | 27,28 | 26,59 | 13.211.604 |
| 28 may 2024 | 25,88 | 27,84 | 25,84 | 26,79 | 26,11 | 22.136.200 |
| 27 may 2024 | 24,65 | 25,70 | 24,65 | 25,60 | 24,95 | 11.355.983 |
| 24 may 2024 | 24,87 | 25,09 | 24,55 | 24,58 | 23,96 | 6.835.550 |
| 23 may 2024 | 24,80 | 25,07 | 24,61 | 24,76 | 24,13 | 5.607.050 |
| 22 may 2024 | 25,88 | 25,97 | 25,06 | 25,16 | 24,52 | 8.521.100 |
| 21 may 2024 | 26,40 | 26,62 | 25,77 | 25,93 | 25,27 | 10.914.610 |
| 20 may 2024 | 25,35 | 27,15 | 25,30 | 26,73 | 26,05 | 18.466.776 |
| 17 may 2024 | 24,59 | 25,08 | 24,52 | 24,96 | 24,33 | 7.525.366 |
| 16 may 2024 | 25,24 | 25,35 | 24,54 | 24,60 | 23,98 | 10.538.336 |
| 15 may 2024 | 26,38 | 26,38 | 25,24 | 25,36 | 24,72 | 10.762.072 |
| 14 may 2024 | 26,35 | 26,73 | 26,21 | 26,38 | 25,71 | 12.004.837 |
| 13 may 2024 | 26,30 | 26,98 | 25,31 | 26,79 | 26,11 | 22.672.223 |
| 10 may 2024 | 25,63 | 25,95 | 25,28 | 25,54 | 24,89 | 9.357.842 |
| 09 may 2024 | 25,01 | 25,88 | 25,01 | 25,55 | 24,90 | 11.739.900 |
| 08 may 2024 | 24,50 | 25,44 | 24,45 | 25,00 | 24,37 | 13.528.100 |
| 07 may 2024 | 25,00 | 25,40 | 24,73 | 24,83 | 24,20 | 16.724.771 |
| 06 may 2024 | 24,79 | 25,66 | 24,17 | 25,64 | 24,99 | 16.396.354 |
| 30 abr 2024 | 24,55 | 25,94 | 24,42 | 25,55 | 24,90 | 16.937.181 |
| 29 abr 2024 | 26,24 | 26,24 | 25,39 | 25,81 | 25,16 | 19.723.200 |
| 26 abr 2024 | 26,34 | 26,86 | 25,87 | 26,63 | 25,96 | 17.922.800 |
| 25 abr 2024 | 26,35 | 26,58 | 26,00 | 26,10 | 25,44 | 12.375.802 |
| 24 abr 2024 | 26,78 | 27,04 | 26,13 | 26,58 | 25,91 | 12.987.786 |
| 23 abr 2024 | 26,71 | 27,18 | 26,20 | 26,76 | 26,08 | 18.117.790 |
| 22 abr 2024 | 28,12 | 28,36 | 26,89 | 27,00 | 26,32 | 33.462.768 |
| 19 abr 2024 | 28,52 | 30,24 | 27,85 | 29,88 | 29,12 | 44.591.970 |
| 18 abr 2024 | 27,15 | 27,65 | 26,62 | 27,49 | 26,79 | 21.209.055 |
| 17 abr 2024 | 27,23 | 28,41 | 27,11 | 28,02 | 27,31 | 16.468.545 |
| 16 abr 2024 | 28,64 | 29,22 | 27,66 | 27,78 | 27,08 | 17.257.631 |
| 15 abr 2024 | 28,30 | 29,33 | 27,75 | 28,84 | 28,11 | 20.160.401 |
| 12 abr 2024 | 28,62 | 29,64 | 28,15 | 28,66 | 27,93 | 21.746.553 |
| 11 abr 2024 | 28,18 | 29,00 | 27,89 | 28,71 | 27,98 | 19.025.248 |
| 10 abr 2024 | 27,50 | 28,34 | 27,45 | 27,90 | 27,19 | 15.402.442 |
| 09 abr 2024 | 28,37 | 28,89 | 27,50 | 27,80 | 27,10 | 22.632.457 |
| 08 abr 2024 | 27,68 | 29,61 | 27,51 | 28,77 | 28,04 | 28.006.321 |
| 03 abr 2024 | 27,71 | 30,18 | 27,20 | 28,37 | 27,65 | 39.212.226 |
| 02 abr 2024 | 25,30 | 27,93 | 25,12 | 27,70 | 27,00 | 27.239.768 |
| 01 abr 2024 | 25,10 | 25,68 | 24,63 | 25,39 | 24,75 | 15.829.784 |
| 29 mar 2024 | 23,80 | 25,08 | 23,64 | 25,09 | 24,45 | 14.360.149 |
| 28 mar 2024 | 22,71 | 23,68 | 22,69 | 23,30 | 22,71 | 11.531.616 |
| 27 mar 2024 | 23,01 | 24,13 | 22,50 | 22,71 | 22,14 | 15.093.303 |
| 26 mar 2024 | 23,23 | 23,78 | 23,06 | 23,31 | 22,72 | 13.768.933 |
| 25 mar 2024 | 22,15 | 23,75 | 22,11 | 23,25 | 22,66 | 17.672.719 |
| 22 mar 2024 | 22,30 | 22,49 | 21,82 | 22,10 | 21,54 | 9.235.606 |
| 21 mar 2024 | 22,34 | 22,75 | 22,16 | 22,63 | 22,06 | 10.676.493 |
| 20 mar 2024 | 21,77 | 22,66 | 21,63 | 22,59 | 22,02 | 13.475.100 |
| 19 mar 2024 | 21,92 | 22,55 | 21,79 | 21,89 | 21,34 | 16.379.952 |
| 18 mar 2024 | 21,78 | 21,88 | 21,38 | 21,68 | 21,13 | 10.841.485 |
| 15 mar 2024 | 21,39 | 22,12 | 21,21 | 21,85 | 21,30 | 15.569.590 |
| 14 mar 2024 | 21,15 | 21,46 | 20,78 | 21,22 | 20,68 | 12.842.749 |
| 13 mar 2024 | 20,80 | 21,04 | 20,64 | 20,94 | 20,41 | 6.958.522 |
| 12 mar 2024 | 21,34 | 21,38 | 20,60 | 20,86 | 20,33 | 11.752.163 |
| 11 mar 2024 | 21,40 | 21,52 | 20,96 | 21,38 | 20,84 | 11.771.773 |
| 08 mar 2024 | 21,45 | 21,85 | 21,05 | 21,68 | 21,13 | 11.268.316 |
| 07 mar 2024 | 21,15 | 22,12 | 21,10 | 21,48 | 20,94 | 15.497.245 |
| 06 mar 2024 | 20,22 | 21,55 | 20,06 | 21,30 | 20,76 | 17.305.759 |
| 05 mar 2024 | 20,10 | 20,28 | 19,82 | 20,22 | 19,71 | 7.908.192 |
| 04 mar 2024 | 19,70 | 20,28 | 19,66 | 20,22 | 19,71 | 11.414.020 |
| 01 mar 2024 | 19,35 | 19,64 | 19,22 | 19,50 | 19,01 | 5.330.904 |
| 29 feb 2024 | 18,95 | 19,36 | 18,86 | 19,29 | 18,80 | 5.619.244 |
| 28 feb 2024 | 19,65 | 19,65 | 18,89 | 18,93 | 18,45 | 6.815.693 |
| 27 feb 2024 | 19,18 | 19,58 | 19,08 | 19,54 | 19,05 | 5.446.750 |
| 26 feb 2024 | 19,13 | 19,62 | 19,05 | 19,24 | 18,75 | 5.738.895 |
| 23 feb 2024 | 19,69 | 19,77 | 19,06 | 19,32 | 18,83 | 10.775.197 |
| 22 feb 2024 | 19,17 | 19,79 | 19,17 | 19,68 | 19,18 | 7.140.673 |
| 21 feb 2024 | 19,28 | 19,57 | 19,08 | 19,20 | 18,71 | 7.929.403 |
| 20 feb 2024 | 19,22 | 19,50 | 18,92 | 19,31 | 18,82 | 5.388.137 |
| 19 feb 2024 | 18,76 | 19,33 | 18,53 | 19,30 | 18,81 | 9.398.252 |
| 08 feb 2024 | 17,90 | 18,64 | 17,66 | 18,53 | 18,06 | 7.264.862 |
| 07 feb 2024 | 17,69 | 18,35 | 17,56 | 17,94 | 17,49 | 5.676.653 |
| 06 feb 2024 | 16,72 | 18,00 | 16,30 | 17,70 | 17,25 | 6.632.397 |
| 05 feb 2024 | 17,38 | 17,38 | 16,16 | 16,96 | 16,53 | 8.065.600 |
| 02 feb 2024 | 17,63 | 17,99 | 16,86 | 17,49 | 17,05 | 6.710.414 |
| 01 feb 2024 | 18,04 | 18,09 | 17,28 | 17,80 | 17,35 | 5.809.173 |
| 31 ene 2024 | 18,70 | 18,70 | 17,93 | 18,12 | 17,66 | 5.459.582 |
| 30 ene 2024 | 18,79 | 19,20 | 18,44 | 18,68 | 18,21 | 5.946.100 |
| 29 ene 2024 | 19,26 | 19,66 | 19,01 | 19,16 | 18,67 | 7.373.743 |
| 26 ene 2024 | 19,26 | 19,70 | 18,92 | 19,41 | 18,92 | 8.921.952 |
| 25 ene 2024 | 17,77 | 19,32 | 17,77 | 19,13 | 18,65 | 8.989.999 |
| 24 ene 2024 | 17,31 | 17,78 | 17,11 | 17,77 | 17,32 | 4.526.506 |
| 23 ene 2024 | 17,05 | 17,38 | 16,87 | 17,27 | 16,83 | 4.234.378 |
| 22 ene 2024 | 18,07 | 18,25 | 16,85 | 16,90 | 16,47 | 7.373.200 |
| 19 ene 2024 | 18,27 | 18,36 | 18,12 | 18,23 | 17,77 | 2.878.180 |
| 18 ene 2024 | 18,11 | 18,27 | 17,72 | 18,24 | 17,78 | 7.189.071 |
| 17 ene 2024 | 18,86 | 19,14 | 18,32 | 18,33 | 17,87 | 6.036.802 |
| 16 ene 2024 | 18,76 | 18,92 | 18,52 | 18,90 | 18,42 | 4.644.700 |
| 15 ene 2024 | 18,78 | 19,10 | 18,49 | 18,93 | 18,45 | 6.253.800 |
| 12 ene 2024 | 18,60 | 19,32 | 18,60 | 18,99 | 18,51 | 8.184.482 |
| *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.