Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
11.388,70 +102,30 (+0,91%) Euro Stoxx 50
5.018,59 +65,22 (+1,32%) Dólar/Euro
1,0870 -0,0013 (-0,12%) Petróleo Brent
77,85 +0,33 (+0,43%) Oro
2.354,40 +7,00 (+0,30%) Bitcoin EUR
65.377,39 +1.969,69 (+3,11%)
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:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 71,11 | 72,95 | 68,50 | 68,70 | 68,70 | 2.259.300 |
| 04 jun 2024 | 69,00 | 72,27 | 68,86 | 71,55 | 71,55 | 1.515.150 |
| 03 jun 2024 | 70,50 | 71,00 | 68,60 | 69,92 | 69,92 | 1.554.700 |
| 31 may 2024 | 70,68 | 72,58 | 69,61 | 71,24 | 71,24 | 1.970.316 |
| 30 may 2024 | 69,08 | 70,69 | 67,48 | 70,43 | 70,43 | 2.415.677 |
| 29 may 2024 | 65,99 | 69,69 | 65,59 | 69,07 | 69,07 | 2.798.218 |
| 29 may 2024 | 0.53 Dividendo | |||||
| 28 may 2024 | 66,60 | 66,64 | 64,60 | 66,29 | 65,76 | 2.019.907 |
| 27 may 2024 | 65,00 | 68,23 | 64,99 | 66,95 | 66,41 | 3.411.688 |
| 24 may 2024 | 64,11 | 65,50 | 63,60 | 64,52 | 64,00 | 1.875.900 |
| 23 may 2024 | 63,60 | 64,74 | 63,08 | 63,89 | 63,38 | 2.537.109 |
| 22 may 2024 | 66,78 | 66,78 | 63,56 | 63,61 | 63,10 | 3.091.700 |
| 21 may 2024 | 66,68 | 67,80 | 65,74 | 66,39 | 65,86 | 1.820.138 |
| 20 may 2024 | 67,50 | 69,18 | 66,18 | 67,35 | 66,81 | 2.097.320 |
| 17 may 2024 | 66,10 | 68,80 | 65,60 | 68,15 | 67,61 | 3.107.068 |
| 16 may 2024 | 68,80 | 68,87 | 65,25 | 66,10 | 65,57 | 3.834.560 |
| 15 may 2024 | 68,50 | 72,43 | 67,33 | 68,54 | 67,99 | 4.769.092 |
| 14 may 2024 | 61,61 | 68,20 | 61,33 | 68,20 | 67,65 | 4.636.409 |
| 13 may 2024 | 62,26 | 62,60 | 59,77 | 62,00 | 61,50 | 2.938.015 |
| 10 may 2024 | 64,60 | 65,70 | 62,49 | 63,11 | 62,61 | 3.021.400 |
| 09 may 2024 | 61,00 | 65,85 | 60,00 | 64,85 | 64,33 | 3.603.031 |
| 08 may 2024 | 60,08 | 63,00 | 58,34 | 61,35 | 60,86 | 3.642.000 |
| 07 may 2024 | 58,60 | 60,80 | 58,60 | 60,18 | 59,70 | 3.259.639 |
| 06 may 2024 | 55,52 | 60,06 | 55,34 | 58,42 | 57,95 | 3.901.271 |
| 30 abr 2024 | 54,22 | 55,33 | 54,02 | 54,80 | 54,36 | 2.146.500 |
| 29 abr 2024 | 52,17 | 55,20 | 52,06 | 54,95 | 54,51 | 3.394.341 |
| 26 abr 2024 | 52,94 | 53,38 | 51,01 | 52,70 | 52,28 | 3.601.140 |
| 25 abr 2024 | 53,01 | 53,68 | 52,16 | 52,98 | 52,56 | 1.842.261 |
| 24 abr 2024 | 53,25 | 53,49 | 52,26 | 52,82 | 52,40 | 1.902.600 |
| 23 abr 2024 | 55,05 | 55,05 | 52,50 | 53,25 | 52,82 | 3.408.212 |
| 22 abr 2024 | 53,20 | 55,52 | 52,22 | 55,05 | 54,61 | 3.045.987 |
| 19 abr 2024 | 52,21 | 54,21 | 52,21 | 53,20 | 52,77 | 1.796.300 |
| 18 abr 2024 | 54,19 | 54,47 | 52,74 | 52,84 | 52,42 | 2.568.392 |
| 17 abr 2024 | 53,85 | 55,28 | 52,60 | 55,15 | 54,71 | 4.001.058 |
| 16 abr 2024 | 52,56 | 54,04 | 51,04 | 53,60 | 53,17 | 4.063.130 |
| 15 abr 2024 | 56,39 | 56,87 | 52,00 | 53,05 | 52,63 | 5.765.070 |
| 12 abr 2024 | 56,00 | 58,50 | 55,50 | 56,66 | 56,21 | 6.316.625 |
| 11 abr 2024 | 52,45 | 55,34 | 52,10 | 54,78 | 54,34 | 3.583.957 |
| 10 abr 2024 | 51,79 | 53,63 | 51,46 | 53,26 | 52,83 | 2.606.565 |
| 09 abr 2024 | 49,71 | 51,81 | 49,71 | 51,81 | 51,40 | 1.383.523 |
| 08 abr 2024 | 52,11 | 52,20 | 49,82 | 49,88 | 49,48 | 2.182.028 |
| 03 abr 2024 | 51,04 | 52,96 | 50,97 | 52,46 | 52,04 | 2.649.496 |
| 02 abr 2024 | 50,99 | 51,47 | 50,12 | 51,04 | 50,63 | 1.751.379 |
| 01 abr 2024 | 48,80 | 51,48 | 48,10 | 50,99 | 50,58 | 2.230.635 |
| 29 mar 2024 | 45,79 | 47,58 | 45,50 | 48,44 | 48,05 | 1.434.000 |
| 28 mar 2024 | 45,59 | 46,53 | 44,63 | 45,79 | 45,42 | 1.488.400 |
| 27 mar 2024 | 47,32 | 47,80 | 45,19 | 45,63 | 45,27 | 1.369.624 |
| 26 mar 2024 | 47,28 | 48,16 | 46,61 | 47,29 | 46,91 | 1.360.300 |
| 25 mar 2024 | 48,78 | 48,90 | 47,14 | 47,28 | 46,90 | 1.360.584 |
| 22 mar 2024 | 50,75 | 50,75 | 48,61 | 48,82 | 48,43 | 1.705.873 |
| 21 mar 2024 | 51,70 | 51,81 | 50,45 | 50,83 | 50,42 | 1.150.682 |
| 20 mar 2024 | 51,05 | 51,61 | 50,44 | 51,60 | 51,19 | 1.598.599 |
| 19 mar 2024 | 52,52 | 52,91 | 50,75 | 50,80 | 50,39 | 1.972.987 |
| 18 mar 2024 | 51,69 | 52,67 | 50,80 | 52,60 | 52,18 | 2.636.621 |
| 15 mar 2024 | 52,00 | 53,12 | 50,65 | 51,63 | 51,22 | 2.903.242 |
| 14 mar 2024 | 53,30 | 55,55 | 51,45 | 52,21 | 51,79 | 4.501.734 |
| 13 mar 2024 | 50,49 | 53,80 | 49,97 | 52,90 | 52,48 | 6.155.671 |
| 12 mar 2024 | 44,98 | 49,56 | 44,80 | 49,56 | 49,16 | 3.219.003 |
| 11 mar 2024 | 42,43 | 45,05 | 42,35 | 45,05 | 44,69 | 2.475.349 |
| 08 mar 2024 | 43,57 | 43,78 | 42,07 | 42,43 | 42,09 | 2.355.741 |
| 07 mar 2024 | 46,00 | 46,29 | 43,35 | 43,52 | 43,17 | 2.057.565 |
| 06 mar 2024 | 46,86 | 46,87 | 45,01 | 46,19 | 45,82 | 2.079.823 |
| 05 mar 2024 | 49,00 | 49,00 | 46,63 | 46,95 | 46,57 | 1.668.340 |
| 04 mar 2024 | 49,99 | 50,14 | 48,66 | 48,81 | 48,42 | 1.363.773 |
| 01 mar 2024 | 48,80 | 49,70 | 48,52 | 49,70 | 49,30 | 1.173.411 |
| 29 feb 2024 | 47,06 | 48,84 | 46,80 | 48,80 | 48,41 | 1.706.642 |
| 28 feb 2024 | 47,91 | 49,35 | 47,52 | 47,81 | 47,43 | 2.327.218 |
| 27 feb 2024 | 46,60 | 48,33 | 46,52 | 48,33 | 47,94 | 1.306.465 |
| 26 feb 2024 | 47,09 | 48,30 | 46,85 | 47,23 | 46,85 | 2.083.298 |
| 23 feb 2024 | 45,97 | 46,40 | 45,07 | 46,30 | 45,93 | 1.146.118 |
| 22 feb 2024 | 45,90 | 46,73 | 45,42 | 46,01 | 45,64 | 1.213.001 |
| 21 feb 2024 | 44,67 | 47,12 | 44,03 | 46,10 | 45,73 | 2.746.000 |
| 20 feb 2024 | 43,69 | 44,81 | 42,80 | 44,69 | 44,33 | 1.450.300 |
| 19 feb 2024 | 44,73 | 44,75 | 43,20 | 43,69 | 43,34 | 2.173.850 |
| 08 feb 2024 | 40,88 | 44,28 | 40,51 | 43,71 | 43,36 | 3.044.378 |
| 07 feb 2024 | 38,99 | 42,20 | 38,20 | 40,82 | 40,49 | 2.800.174 |
| 06 feb 2024 | 35,29 | 39,10 | 34,88 | 38,85 | 38,54 | 2.492.140 |
| 05 feb 2024 | 38,20 | 38,31 | 34,82 | 36,51 | 36,22 | 2.511.890 |
| 02 feb 2024 | 40,44 | 40,91 | 37,51 | 38,69 | 38,38 | 2.059.351 |
| 01 feb 2024 | 40,34 | 41,78 | 40,03 | 40,71 | 40,38 | 1.533.802 |
| 31 ene 2024 | 42,10 | 43,35 | 40,61 | 40,91 | 40,58 | 1.744.958 |
| 30 ene 2024 | 43,71 | 44,45 | 42,25 | 42,42 | 42,08 | 1.555.375 |
| 29 ene 2024 | 46,13 | 47,00 | 43,70 | 43,84 | 43,49 | 2.413.742 |
| 26 ene 2024 | 46,00 | 46,96 | 45,40 | 45,95 | 45,58 | 2.187.710 |
| 25 ene 2024 | 45,31 | 46,20 | 44,35 | 46,00 | 45,63 | 1.967.223 |
| 24 ene 2024 | 45,41 | 45,69 | 43,68 | 45,16 | 44,80 | 1.708.412 |
| 23 ene 2024 | 43,62 | 45,95 | 42,60 | 45,32 | 44,96 | 1.589.606 |
| 22 ene 2024 | 46,07 | 46,29 | 43,02 | 43,60 | 43,25 | 1.784.200 |
| 19 ene 2024 | 46,70 | 47,60 | 46,27 | 46,27 | 45,90 | 1.008.770 |
| 18 ene 2024 | 46,71 | 47,14 | 45,54 | 46,80 | 46,43 | 1.133.454 |
| 17 ene 2024 | 48,23 | 48,59 | 47,06 | 47,06 | 46,68 | 781.196 |
| 16 ene 2024 | 48,03 | 48,89 | 47,64 | 48,56 | 48,17 | 1.070.391 |
| 15 ene 2024 | 48,89 | 49,55 | 48,34 | 48,50 | 48,11 | 1.196.913 |
| 12 ene 2024 | 49,85 | 50,38 | 48,88 | 48,99 | 48,60 | 1.231.964 |
| 11 ene 2024 | 48,93 | 50,26 | 48,40 | 49,49 | 49,09 | 1.434.864 |
| 10 ene 2024 | 48,99 | 49,78 | 47,91 | 48,72 | 48,33 | 1.418.555 |
| 09 ene 2024 | 47,35 | 49,20 | 46,80 | 48,70 | 48,31 | 1.855.949 |
| 08 ene 2024 | 49,31 | 49,38 | 47,27 | 47,35 | 46,97 | 2.069.582 |
| 05 ene 2024 | 50,67 | 50,72 | 49,05 | 49,11 | 48,72 | 1.472.411 |
| 04 ene 2024 | 51,39 | 51,58 | 50,23 | 50,64 | 50,24 | 915.900 |
| *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.