Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.535,81 -14,21 (-0,03%)
Milkyway Chemical Supply Chain Service Co.,Ltd (603713.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 64,60 | 65,70 | 62,49 | 63,11 | 63,11 | 3.021.400 |
| 09 may 2024 | 61,00 | 65,85 | 60,00 | 64,85 | 64,85 | 3.603.031 |
| 08 may 2024 | 60,08 | 63,00 | 58,34 | 61,35 | 61,35 | 3.642.000 |
| 07 may 2024 | 58,60 | 60,80 | 58,60 | 60,18 | 60,18 | 3.259.639 |
| 06 may 2024 | 55,52 | 60,06 | 55,34 | 58,42 | 58,42 | 3.901.271 |
| 30 abr 2024 | 54,22 | 55,33 | 54,02 | 54,80 | 54,80 | 2.146.500 |
| 29 abr 2024 | 52,17 | 55,20 | 52,06 | 54,95 | 54,95 | 3.394.341 |
| 26 abr 2024 | 52,94 | 53,38 | 51,01 | 52,70 | 52,70 | 3.601.140 |
| 25 abr 2024 | 53,01 | 53,68 | 52,16 | 52,98 | 52,98 | 1.842.261 |
| 24 abr 2024 | 53,25 | 53,49 | 52,26 | 52,82 | 52,82 | 1.902.600 |
| 23 abr 2024 | 55,05 | 55,05 | 52,50 | 53,25 | 53,25 | 3.408.212 |
| 22 abr 2024 | 53,20 | 55,52 | 52,22 | 55,05 | 55,05 | 3.045.987 |
| 19 abr 2024 | 52,21 | 54,21 | 52,21 | 53,20 | 53,20 | 1.796.300 |
| 18 abr 2024 | 54,19 | 54,47 | 52,74 | 52,84 | 52,84 | 2.568.392 |
| 17 abr 2024 | 53,85 | 55,28 | 52,60 | 55,15 | 55,15 | 4.001.058 |
| 16 abr 2024 | 52,56 | 54,04 | 51,04 | 53,60 | 53,60 | 4.063.130 |
| 15 abr 2024 | 56,39 | 56,87 | 52,00 | 53,05 | 53,05 | 5.765.070 |
| 12 abr 2024 | 56,00 | 58,50 | 55,50 | 56,66 | 56,66 | 6.316.625 |
| 11 abr 2024 | 52,45 | 55,34 | 52,10 | 54,78 | 54,78 | 3.583.957 |
| 10 abr 2024 | 51,79 | 53,63 | 51,46 | 53,26 | 53,26 | 2.606.565 |
| 09 abr 2024 | 49,71 | 51,81 | 49,71 | 51,81 | 51,81 | 1.383.523 |
| 08 abr 2024 | 52,11 | 52,20 | 49,82 | 49,88 | 49,88 | 2.182.028 |
| 03 abr 2024 | 51,04 | 52,96 | 50,97 | 52,46 | 52,46 | 2.649.496 |
| 02 abr 2024 | 50,99 | 51,47 | 50,12 | 51,04 | 51,04 | 1.751.379 |
| 01 abr 2024 | 48,80 | 51,48 | 48,10 | 50,99 | 50,99 | 2.230.635 |
| 29 mar 2024 | 45,79 | 47,58 | 45,50 | 48,44 | 48,44 | 1.434.000 |
| 28 mar 2024 | 45,59 | 46,53 | 44,63 | 45,79 | 45,79 | 1.488.400 |
| 27 mar 2024 | 47,32 | 47,80 | 45,19 | 45,63 | 45,63 | 1.369.624 |
| 26 mar 2024 | 47,28 | 48,16 | 46,61 | 47,29 | 47,29 | 1.360.300 |
| 25 mar 2024 | 48,78 | 48,90 | 47,14 | 47,28 | 47,28 | 1.360.584 |
| 22 mar 2024 | 50,75 | 50,75 | 48,61 | 48,82 | 48,82 | 1.705.873 |
| 21 mar 2024 | 51,70 | 51,81 | 50,45 | 50,83 | 50,83 | 1.150.682 |
| 20 mar 2024 | 51,05 | 51,61 | 50,44 | 51,60 | 51,60 | 1.598.599 |
| 19 mar 2024 | 52,52 | 52,91 | 50,75 | 50,80 | 50,80 | 1.972.987 |
| 18 mar 2024 | 51,69 | 52,67 | 50,80 | 52,60 | 52,60 | 2.636.621 |
| 15 mar 2024 | 52,00 | 53,12 | 50,65 | 51,63 | 51,63 | 2.903.242 |
| 14 mar 2024 | 53,30 | 55,55 | 51,45 | 52,21 | 52,21 | 4.501.734 |
| 13 mar 2024 | 50,49 | 53,80 | 49,97 | 52,90 | 52,90 | 6.155.671 |
| 12 mar 2024 | 44,98 | 49,56 | 44,80 | 49,56 | 49,56 | 3.219.003 |
| 11 mar 2024 | 42,43 | 45,05 | 42,35 | 45,05 | 45,05 | 2.475.349 |
| 08 mar 2024 | 43,57 | 43,78 | 42,07 | 42,43 | 42,43 | 2.355.741 |
| 07 mar 2024 | 46,00 | 46,29 | 43,35 | 43,52 | 43,52 | 2.057.565 |
| 06 mar 2024 | 46,86 | 46,87 | 45,01 | 46,19 | 46,19 | 2.079.823 |
| 05 mar 2024 | 49,00 | 49,00 | 46,63 | 46,95 | 46,95 | 1.668.340 |
| 04 mar 2024 | 49,99 | 50,14 | 48,66 | 48,81 | 48,81 | 1.363.773 |
| 01 mar 2024 | 48,80 | 49,70 | 48,52 | 49,70 | 49,70 | 1.173.411 |
| 29 feb 2024 | 47,06 | 48,84 | 46,80 | 48,80 | 48,80 | 1.706.642 |
| 28 feb 2024 | 47,91 | 49,35 | 47,52 | 47,81 | 47,81 | 2.327.218 |
| 27 feb 2024 | 46,60 | 48,33 | 46,52 | 48,33 | 48,33 | 1.306.465 |
| 26 feb 2024 | 47,09 | 48,30 | 46,85 | 47,23 | 47,23 | 2.083.298 |
| 23 feb 2024 | 45,97 | 46,40 | 45,07 | 46,30 | 46,30 | 1.146.118 |
| 22 feb 2024 | 45,90 | 46,73 | 45,42 | 46,01 | 46,01 | 1.213.001 |
| 21 feb 2024 | 44,67 | 47,12 | 44,03 | 46,10 | 46,10 | 2.746.000 |
| 20 feb 2024 | 43,69 | 44,81 | 42,80 | 44,69 | 44,69 | 1.450.300 |
| 19 feb 2024 | 44,73 | 44,75 | 43,20 | 43,69 | 43,69 | 2.173.850 |
| 08 feb 2024 | 40,88 | 44,28 | 40,51 | 43,71 | 43,71 | 3.044.378 |
| 07 feb 2024 | 38,99 | 42,20 | 38,20 | 40,82 | 40,82 | 2.800.174 |
| 06 feb 2024 | 35,29 | 39,10 | 34,88 | 38,85 | 38,85 | 2.492.140 |
| 05 feb 2024 | 38,20 | 38,31 | 34,82 | 36,51 | 36,51 | 2.511.890 |
| 02 feb 2024 | 40,44 | 40,91 | 37,51 | 38,69 | 38,69 | 2.059.351 |
| 01 feb 2024 | 40,34 | 41,78 | 40,03 | 40,71 | 40,71 | 1.533.802 |
| 31 ene 2024 | 42,10 | 43,35 | 40,61 | 40,91 | 40,91 | 1.744.958 |
| 30 ene 2024 | 43,71 | 44,45 | 42,25 | 42,42 | 42,42 | 1.555.375 |
| 29 ene 2024 | 46,13 | 47,00 | 43,70 | 43,84 | 43,84 | 2.413.742 |
| 26 ene 2024 | 46,00 | 46,96 | 45,40 | 45,95 | 45,95 | 2.187.710 |
| 25 ene 2024 | 45,31 | 46,20 | 44,35 | 46,00 | 46,00 | 1.967.223 |
| 24 ene 2024 | 45,41 | 45,69 | 43,68 | 45,16 | 45,16 | 1.708.412 |
| 23 ene 2024 | 43,62 | 45,95 | 42,60 | 45,32 | 45,32 | 1.589.606 |
| 22 ene 2024 | 46,07 | 46,29 | 43,02 | 43,60 | 43,60 | 1.784.200 |
| 19 ene 2024 | 46,70 | 47,60 | 46,27 | 46,27 | 46,27 | 1.008.770 |
| 18 ene 2024 | 46,71 | 47,14 | 45,54 | 46,80 | 46,80 | 1.133.454 |
| 17 ene 2024 | 48,23 | 48,59 | 47,06 | 47,06 | 47,06 | 781.196 |
| 16 ene 2024 | 48,03 | 48,89 | 47,64 | 48,56 | 48,56 | 1.070.391 |
| 15 ene 2024 | 48,89 | 49,55 | 48,34 | 48,50 | 48,50 | 1.196.913 |
| 12 ene 2024 | 49,85 | 50,38 | 48,88 | 48,99 | 48,99 | 1.231.964 |
| 11 ene 2024 | 48,93 | 50,26 | 48,40 | 49,49 | 49,49 | 1.434.864 |
| 10 ene 2024 | 48,99 | 49,78 | 47,91 | 48,72 | 48,72 | 1.418.555 |
| 09 ene 2024 | 47,35 | 49,20 | 46,80 | 48,70 | 48,70 | 1.855.949 |
| 08 ene 2024 | 49,31 | 49,38 | 47,27 | 47,35 | 47,35 | 2.069.582 |
| 05 ene 2024 | 50,67 | 50,72 | 49,05 | 49,11 | 49,11 | 1.472.411 |
| 04 ene 2024 | 51,39 | 51,58 | 50,23 | 50,64 | 50,64 | 915.900 |
| 03 ene 2024 | 52,18 | 52,44 | 50,89 | 51,43 | 51,43 | 1.201.818 |
| 02 ene 2024 | 53,96 | 53,96 | 51,80 | 52,19 | 52,19 | 1.248.282 |
| 29 dic 2023 | 52,66 | 53,90 | 52,31 | 53,21 | 53,21 | 1.752.612 |
| 28 dic 2023 | 49,98 | 53,14 | 49,73 | 52,78 | 52,78 | 2.209.361 |
| 27 dic 2023 | 49,51 | 50,41 | 49,30 | 50,13 | 50,13 | 1.160.105 |
| 26 dic 2023 | 49,82 | 50,40 | 49,16 | 49,59 | 49,59 | 744.900 |
| 25 dic 2023 | 51,53 | 51,53 | 49,58 | 49,92 | 49,92 | 1.241.090 |
| 22 dic 2023 | 50,08 | 51,64 | 49,50 | 51,07 | 51,07 | 2.149.549 |
| 21 dic 2023 | 49,34 | 51,33 | 49,06 | 50,08 | 50,08 | 1.787.741 |
| 20 dic 2023 | 49,95 | 50,56 | 49,31 | 49,40 | 49,40 | 929.707 |
| 19 dic 2023 | 50,21 | 50,49 | 49,62 | 49,99 | 49,99 | 1.131.582 |
| 18 dic 2023 | 51,01 | 51,69 | 50,18 | 50,39 | 50,39 | 1.226.570 |
| 15 dic 2023 | 52,00 | 52,25 | 50,50 | 50,88 | 50,88 | 1.230.390 |
| 14 dic 2023 | 52,00 | 52,81 | 51,39 | 51,41 | 51,41 | 1.204.684 |
| 13 dic 2023 | 52,80 | 52,80 | 51,50 | 51,55 | 51,55 | 1.327.644 |
| 12 dic 2023 | 52,77 | 53,40 | 51,80 | 52,79 | 52,79 | 1.694.488 |
| 11 dic 2023 | 52,32 | 53,01 | 51,38 | 52,77 | 52,77 | 2.560.569 |
| 08 dic 2023 | 53,47 | 54,10 | 52,36 | 52,39 | 52,39 | 1.816.428 |
| 07 dic 2023 | 54,39 | 54,50 | 52,70 | 53,55 | 53,55 | 1.719.556 |
| *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.