Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0692 -0,0015 (-0,14%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.962,98 -147,86 (-0,25%)
Youon Technology Co.,Ltd (603776.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10,40 | 10,67 | 10,23 | 10,38 | 10,38 | 4.069.438 |
| 20 jun 2024 | 10,79 | 10,99 | 10,46 | 10,57 | 10,57 | 6.283.820 |
| 19 jun 2024 | 11,06 | 11,19 | 10,90 | 10,91 | 10,91 | 5.498.863 |
| 18 jun 2024 | 11,20 | 11,33 | 11,01 | 11,17 | 11,17 | 5.974.319 |
| 17 jun 2024 | 11,11 | 11,50 | 10,98 | 11,25 | 11,25 | 9.016.115 |
| 14 jun 2024 | 10,99 | 11,44 | 10,98 | 11,23 | 11,23 | 13.373.780 |
| 13 jun 2024 | 11,10 | 11,16 | 10,81 | 10,95 | 10,95 | 8.607.900 |
| 12 jun 2024 | 11,16 | 11,40 | 11,05 | 11,12 | 11,12 | 12.538.148 |
| 11 jun 2024 | 11,09 | 11,70 | 11,07 | 11,17 | 11,17 | 19.868.887 |
| 07 jun 2024 | 9,85 | 10,78 | 9,68 | 10,78 | 10,78 | 10.688.261 |
| 06 jun 2024 | 10,59 | 10,79 | 9,77 | 9,80 | 9,80 | 12.610.187 |
| 05 jun 2024 | 11,27 | 11,50 | 10,57 | 10,59 | 10,59 | 17.737.995 |
| 04 jun 2024 | 9,76 | 10,74 | 9,61 | 10,74 | 10,74 | 7.907.837 |
| 03 jun 2024 | 10,05 | 10,21 | 9,69 | 9,76 | 9,76 | 2.854.397 |
| 31 may 2024 | 9,88 | 10,03 | 9,81 | 9,95 | 9,95 | 2.073.000 |
| 30 may 2024 | 9,85 | 9,97 | 9,74 | 9,88 | 9,88 | 1.739.935 |
| 29 may 2024 | 9,72 | 9,88 | 9,72 | 9,80 | 9,80 | 1.384.000 |
| 28 may 2024 | 9,88 | 9,98 | 9,74 | 9,78 | 9,78 | 1.470.748 |
| 27 may 2024 | 9,91 | 9,99 | 9,67 | 9,86 | 9,86 | 1.881.192 |
| 24 may 2024 | 10,06 | 10,19 | 9,89 | 9,92 | 9,92 | 1.872.096 |
| 23 may 2024 | 10,29 | 10,29 | 9,96 | 10,03 | 10,03 | 2.100.847 |
| 22 may 2024 | 10,20 | 10,38 | 10,17 | 10,30 | 10,30 | 1.917.832 |
| 21 may 2024 | 10,68 | 10,73 | 10,19 | 10,24 | 10,24 | 4.023.384 |
| 20 may 2024 | 10,82 | 10,83 | 10,68 | 10,70 | 10,70 | 1.851.380 |
| 17 may 2024 | 10,69 | 10,84 | 10,67 | 10,77 | 10,77 | 1.152.620 |
| 16 may 2024 | 10,68 | 10,87 | 10,68 | 10,74 | 10,74 | 1.413.636 |
| 15 may 2024 | 10,91 | 10,93 | 10,61 | 10,63 | 10,63 | 1.991.856 |
| 14 may 2024 | 10,76 | 10,94 | 10,76 | 10,82 | 10,82 | 1.813.500 |
| 13 may 2024 | 10,95 | 10,95 | 10,68 | 10,71 | 10,71 | 2.327.261 |
| 10 may 2024 | 11,35 | 11,39 | 10,99 | 11,04 | 11,04 | 3.684.940 |
| 09 may 2024 | 11,29 | 11,45 | 11,12 | 11,29 | 11,29 | 3.305.626 |
| 08 may 2024 | 11,27 | 11,69 | 11,22 | 11,23 | 11,23 | 4.823.527 |
| 07 may 2024 | 11,19 | 11,30 | 11,02 | 11,25 | 11,25 | 2.849.775 |
| 06 may 2024 | 11,18 | 11,32 | 11,10 | 11,16 | 11,16 | 2.692.739 |
| 30 abr 2024 | 10,98 | 11,40 | 10,98 | 11,12 | 11,12 | 4.101.349 |
| 29 abr 2024 | 10,80 | 11,02 | 10,69 | 10,98 | 10,98 | 3.952.840 |
| 26 abr 2024 | 10,65 | 10,91 | 10,58 | 10,88 | 10,88 | 3.624.975 |
| 25 abr 2024 | 10,50 | 10,67 | 10,44 | 10,54 | 10,54 | 2.336.820 |
| 24 abr 2024 | 10,28 | 10,55 | 10,25 | 10,51 | 10,51 | 3.090.700 |
| 23 abr 2024 | 10,13 | 10,21 | 10,03 | 10,18 | 10,18 | 1.851.900 |
| 22 abr 2024 | 10,15 | 10,35 | 9,80 | 10,09 | 10,09 | 1.845.760 |
| 19 abr 2024 | 10,20 | 10,29 | 9,99 | 10,08 | 10,08 | 2.692.784 |
| 18 abr 2024 | 10,48 | 10,48 | 10,01 | 10,21 | 10,21 | 4.258.057 |
| 17 abr 2024 | 9,46 | 10,29 | 9,46 | 10,29 | 10,29 | 3.724.360 |
| 16 abr 2024 | 9,91 | 9,91 | 9,12 | 9,35 | 9,35 | 4.641.874 |
| 15 abr 2024 | 10,76 | 10,80 | 9,88 | 10,02 | 10,02 | 5.208.120 |
| 12 abr 2024 | 11,13 | 11,28 | 10,70 | 10,76 | 10,76 | 3.790.638 |
| 11 abr 2024 | 10,57 | 11,63 | 10,51 | 11,13 | 11,13 | 5.261.051 |
| 10 abr 2024 | 11,11 | 11,11 | 10,46 | 10,66 | 10,66 | 4.604.900 |
| 09 abr 2024 | 11,28 | 11,28 | 10,95 | 11,13 | 11,13 | 4.515.488 |
| 08 abr 2024 | 11,18 | 11,66 | 11,04 | 11,33 | 11,33 | 6.569.690 |
| 03 abr 2024 | 11,22 | 11,52 | 11,02 | 11,19 | 11,19 | 4.572.352 |
| 02 abr 2024 | 11,47 | 11,75 | 11,32 | 11,44 | 11,44 | 5.344.881 |
| 01 abr 2024 | 11,31 | 11,41 | 11,23 | 11,31 | 11,31 | 3.390.558 |
| 29 mar 2024 | 11,15 | 11,37 | 11,06 | 11,19 | 11,19 | 1.466.763 |
| 28 mar 2024 | 11,00 | 11,36 | 10,98 | 11,22 | 11,22 | 3.388.220 |
| 27 mar 2024 | 11,15 | 11,53 | 10,83 | 11,02 | 11,02 | 5.825.365 |
| 26 mar 2024 | 11,20 | 11,62 | 11,10 | 11,25 | 11,25 | 5.699.778 |
| 25 mar 2024 | 11,85 | 12,07 | 11,52 | 11,58 | 11,58 | 10.458.410 |
| 22 mar 2024 | 11,65 | 12,89 | 11,42 | 12,20 | 12,20 | 14.620.112 |
| 21 mar 2024 | 11,63 | 11,84 | 11,32 | 11,72 | 11,72 | 6.644.437 |
| 20 mar 2024 | 11,50 | 11,86 | 11,38 | 11,62 | 11,62 | 6.590.658 |
| 19 mar 2024 | 11,46 | 11,54 | 11,35 | 11,38 | 11,38 | 2.557.938 |
| 18 mar 2024 | 11,37 | 11,54 | 11,35 | 11,49 | 11,49 | 4.057.272 |
| 15 mar 2024 | 11,40 | 11,41 | 11,14 | 11,36 | 11,36 | 3.776.007 |
| 14 mar 2024 | 11,35 | 11,57 | 11,02 | 11,54 | 11,54 | 5.353.670 |
| 13 mar 2024 | 11,51 | 11,63 | 11,22 | 11,31 | 11,31 | 3.881.000 |
| 12 mar 2024 | 11,60 | 11,76 | 11,32 | 11,46 | 11,46 | 6.179.069 |
| 11 mar 2024 | 11,75 | 11,86 | 11,39 | 11,69 | 11,69 | 8.876.428 |
| 08 mar 2024 | 11,24 | 11,86 | 10,90 | 11,55 | 11,55 | 13.414.581 |
| 07 mar 2024 | 10,67 | 11,48 | 10,55 | 11,37 | 11,37 | 13.823.109 |
| 06 mar 2024 | 10,40 | 10,85 | 10,36 | 10,67 | 10,67 | 5.725.456 |
| 05 mar 2024 | 10,88 | 11,11 | 10,51 | 10,51 | 10,51 | 9.039.328 |
| 04 mar 2024 | 11,35 | 11,45 | 10,76 | 11,10 | 11,10 | 11.953.155 |
| 01 mar 2024 | 12,16 | 12,23 | 11,41 | 11,51 | 11,51 | 20.682.584 |
| 29 feb 2024 | 10,79 | 12,10 | 10,68 | 12,10 | 12,10 | 25.379.298 |
| 28 feb 2024 | 10,75 | 11,83 | 10,70 | 11,00 | 11,00 | 15.849.604 |
| 27 feb 2024 | 10,38 | 10,76 | 10,31 | 10,75 | 10,75 | 5.444.175 |
| 26 feb 2024 | 10,23 | 10,65 | 10,21 | 10,43 | 10,43 | 6.634.719 |
| 23 feb 2024 | 10,30 | 10,73 | 10,10 | 10,37 | 10,37 | 8.316.559 |
| 22 feb 2024 | 11,01 | 11,01 | 9,93 | 10,37 | 10,37 | 10.355.186 |
| 21 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | 1.252.220 |
| 20 feb 2024 | 8,96 | 9,21 | 8,80 | 9,13 | 9,13 | 3.071.915 |
| 19 feb 2024 | 8,65 | 9,17 | 8,65 | 8,96 | 8,96 | 4.454.529 |
| 08 feb 2024 | 7,93 | 8,64 | 7,85 | 8,57 | 8,57 | 6.777.540 |
| 07 feb 2024 | 8,12 | 8,30 | 7,72 | 8,02 | 8,02 | 7.279.360 |
| 06 feb 2024 | 8,29 | 8,48 | 7,68 | 8,18 | 8,18 | 9.309.895 |
| 05 feb 2024 | 9,45 | 9,45 | 8,49 | 8,49 | 8,49 | 7.394.872 |
| 02 feb 2024 | 9,87 | 10,17 | 9,09 | 9,43 | 9,43 | 4.313.020 |
| 01 feb 2024 | 10,04 | 10,21 | 9,57 | 9,87 | 9,87 | 4.924.772 |
| 31 ene 2024 | 10,61 | 10,96 | 9,95 | 10,10 | 10,10 | 5.293.377 |
| 30 ene 2024 | 11,42 | 11,61 | 11,00 | 11,06 | 11,06 | 2.975.320 |
| 29 ene 2024 | 12,14 | 12,26 | 11,44 | 11,48 | 11,48 | 3.946.700 |
| 26 ene 2024 | 12,23 | 12,50 | 12,11 | 12,15 | 12,15 | 4.226.217 |
| 25 ene 2024 | 11,72 | 12,24 | 11,68 | 12,24 | 12,24 | 2.594.687 |
| 24 ene 2024 | 11,76 | 12,08 | 11,47 | 11,78 | 11,78 | 3.501.164 |
| 23 ene 2024 | 11,46 | 11,88 | 11,30 | 11,72 | 11,72 | 4.475.630 |
| 22 ene 2024 | 12,55 | 12,63 | 11,41 | 11,62 | 11,62 | 4.026.668 |
| 19 ene 2024 | 12,78 | 12,98 | 12,58 | 12,64 | 12,64 | 1.636.637 |
| 18 ene 2024 | 13,10 | 13,18 | 12,50 | 12,86 | 12,86 | 3.239.130 |
| *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.