Mercados españoles cerrados en 22 mins
IBEX 35
11.304,20 +58,20 (+0,52%) Euro Stoxx 50
5.051,62 +16,21 (+0,32%) Dólar/Euro
1,0860 +0,0011 (+0,10%) Petróleo Brent
82,83 +0,71 (+0,86%) Oro
2.356,20 +21,70 (+0,93%) Bitcoin EUR
64.184,54 +352,65 (+0,55%)
Shanghai @hub Co.,Ltd. (603881.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 17,44 | 17,63 | 17,13 | 17,62 | 17,62 | 3.539.762 |
| 24 may 2024 | 17,77 | 17,93 | 17,43 | 17,44 | 17,44 | 3.632.793 |
| 23 may 2024 | 18,22 | 18,23 | 17,74 | 17,78 | 17,78 | 4.487.668 |
| 22 may 2024 | 18,24 | 18,25 | 18,02 | 18,22 | 18,22 | 3.290.276 |
| 21 may 2024 | 18,30 | 18,33 | 18,10 | 18,15 | 18,15 | 2.879.111 |
| 20 may 2024 | 18,28 | 18,50 | 18,05 | 18,34 | 18,34 | 4.669.886 |
| 17 may 2024 | 17,99 | 18,31 | 17,77 | 18,29 | 18,29 | 5.117.352 |
| 16 may 2024 | 18,06 | 18,24 | 17,94 | 17,99 | 17,99 | 4.281.526 |
| 15 may 2024 | 18,14 | 18,19 | 17,84 | 17,90 | 17,90 | 2.730.136 |
| 14 may 2024 | 17,84 | 18,22 | 17,84 | 18,16 | 18,16 | 3.693.187 |
| 13 may 2024 | 18,01 | 18,07 | 17,52 | 17,84 | 17,84 | 4.429.318 |
| 10 may 2024 | 18,47 | 18,53 | 18,01 | 18,22 | 18,22 | 4.494.164 |
| 09 may 2024 | 18,19 | 18,50 | 18,13 | 18,42 | 18,42 | 4.184.532 |
| 08 may 2024 | 18,76 | 18,76 | 18,13 | 18,19 | 18,19 | 5.096.268 |
| 07 may 2024 | 18,80 | 18,99 | 18,60 | 18,75 | 18,75 | 4.964.304 |
| 06 may 2024 | 19,09 | 19,20 | 18,73 | 18,83 | 18,83 | 6.915.039 |
| 30 abr 2024 | 18,95 | 18,99 | 18,48 | 18,83 | 18,83 | 8.080.116 |
| 29 abr 2024 | 18,38 | 18,86 | 18,38 | 18,79 | 18,79 | 7.920.868 |
| 26 abr 2024 | 17,74 | 18,49 | 17,73 | 18,30 | 18,30 | 8.118.988 |
| 25 abr 2024 | 17,75 | 17,94 | 17,59 | 17,70 | 17,70 | 4.461.360 |
| 24 abr 2024 | 17,28 | 17,88 | 17,18 | 17,86 | 17,86 | 6.698.820 |
| 23 abr 2024 | 17,23 | 17,49 | 17,08 | 17,10 | 17,10 | 3.368.372 |
| 22 abr 2024 | 17,35 | 17,45 | 16,69 | 17,23 | 17,23 | 5.238.785 |
| 19 abr 2024 | 18,03 | 18,10 | 17,40 | 17,50 | 17,50 | 7.114.308 |
| 18 abr 2024 | 18,32 | 18,37 | 17,92 | 18,14 | 18,14 | 7.084.466 |
| 17 abr 2024 | 17,61 | 18,44 | 17,60 | 18,44 | 18,44 | 10.691.428 |
| 16 abr 2024 | 17,40 | 18,14 | 17,36 | 17,62 | 17,62 | 9.901.230 |
| 15 abr 2024 | 17,55 | 17,85 | 17,03 | 17,64 | 17,64 | 7.159.682 |
| 12 abr 2024 | 17,50 | 17,89 | 17,46 | 17,55 | 17,55 | 4.989.387 |
| 11 abr 2024 | 17,06 | 17,66 | 17,05 | 17,45 | 17,45 | 5.113.297 |
| 10 abr 2024 | 17,79 | 17,80 | 17,04 | 17,22 | 17,22 | 6.307.809 |
| 09 abr 2024 | 17,68 | 17,84 | 17,54 | 17,78 | 17,78 | 5.018.027 |
| 08 abr 2024 | 18,20 | 18,20 | 17,66 | 17,68 | 17,68 | 7.751.049 |
| 03 abr 2024 | 18,90 | 18,90 | 18,20 | 18,22 | 18,22 | 8.947.299 |
| 02 abr 2024 | 19,57 | 19,61 | 18,80 | 18,94 | 18,94 | 10.709.909 |
| 01 abr 2024 | 19,28 | 19,69 | 19,15 | 19,63 | 19,63 | 8.892.409 |
| 29 mar 2024 | 19,60 | 19,77 | 18,90 | 19,25 | 19,25 | 7.648.395 |
| 28 mar 2024 | 18,60 | 20,11 | 18,60 | 19,80 | 19,80 | 17.779.654 |
| 27 mar 2024 | 20,00 | 20,20 | 18,92 | 18,92 | 18,92 | 22.254.993 |
| 26 mar 2024 | 20,55 | 21,68 | 20,40 | 21,02 | 21,02 | 25.053.176 |
| 25 mar 2024 | 21,74 | 22,99 | 20,88 | 20,89 | 20,89 | 36.219.622 |
| 22 mar 2024 | 20,00 | 21,25 | 19,78 | 20,90 | 20,90 | 27.060.605 |
| 21 mar 2024 | 19,80 | 20,12 | 19,70 | 19,92 | 19,92 | 14.258.508 |
| 20 mar 2024 | 19,36 | 19,87 | 19,35 | 19,65 | 19,65 | 12.402.910 |
| 19 mar 2024 | 19,20 | 19,87 | 19,10 | 19,42 | 19,42 | 11.858.788 |
| 18 mar 2024 | 19,17 | 19,30 | 18,95 | 19,30 | 19,30 | 8.224.555 |
| 15 mar 2024 | 18,95 | 19,09 | 18,65 | 19,07 | 19,07 | 7.535.420 |
| 14 mar 2024 | 19,28 | 19,45 | 18,78 | 19,05 | 19,05 | 9.679.851 |
| 13 mar 2024 | 19,60 | 19,90 | 19,21 | 19,52 | 19,52 | 12.171.634 |
| 12 mar 2024 | 19,50 | 20,00 | 19,14 | 19,75 | 19,75 | 18.332.782 |
| 11 mar 2024 | 18,88 | 19,26 | 18,73 | 19,25 | 19,25 | 9.510.987 |
| 08 mar 2024 | 18,80 | 19,49 | 18,48 | 19,30 | 19,30 | 11.442.020 |
| 07 mar 2024 | 19,06 | 19,39 | 18,75 | 18,80 | 18,80 | 9.571.683 |
| 06 mar 2024 | 19,05 | 19,26 | 18,60 | 19,02 | 19,02 | 9.165.044 |
| 05 mar 2024 | 19,24 | 19,45 | 18,92 | 19,12 | 19,12 | 13.609.284 |
| 04 mar 2024 | 19,72 | 20,32 | 19,28 | 19,58 | 19,58 | 22.099.276 |
| 01 mar 2024 | 18,18 | 19,76 | 18,02 | 19,70 | 19,70 | 20.981.872 |
| 29 feb 2024 | 17,30 | 18,27 | 17,28 | 18,20 | 18,20 | 9.149.848 |
| 28 feb 2024 | 18,94 | 19,07 | 17,49 | 17,49 | 17,49 | 15.263.062 |
| 27 feb 2024 | 17,75 | 18,92 | 17,61 | 18,92 | 18,92 | 14.074.876 |
| 26 feb 2024 | 18,24 | 18,24 | 17,76 | 17,82 | 17,82 | 10.793.017 |
| 23 feb 2024 | 17,90 | 18,28 | 17,73 | 18,25 | 18,25 | 12.708.624 |
| 22 feb 2024 | 17,10 | 17,89 | 17,10 | 17,81 | 17,81 | 12.910.763 |
| 21 feb 2024 | 16,70 | 17,29 | 16,60 | 16,76 | 16,76 | 7.789.053 |
| 20 feb 2024 | 16,90 | 16,96 | 16,50 | 16,93 | 16,93 | 6.360.928 |
| 19 feb 2024 | 17,02 | 17,25 | 16,56 | 16,96 | 16,96 | 9.039.049 |
| 08 feb 2024 | 15,74 | 16,58 | 15,64 | 16,53 | 16,53 | 8.752.951 |
| 07 feb 2024 | 15,00 | 15,95 | 14,87 | 15,63 | 15,63 | 9.521.251 |
| 06 feb 2024 | 13,50 | 15,10 | 13,40 | 14,87 | 14,87 | 7.491.628 |
| 05 feb 2024 | 14,81 | 14,98 | 13,50 | 13,85 | 13,85 | 8.764.240 |
| 02 feb 2024 | 15,59 | 16,07 | 14,36 | 15,00 | 15,00 | 6.817.638 |
| 01 feb 2024 | 15,67 | 16,12 | 15,12 | 15,64 | 15,64 | 5.652.005 |
| 31 ene 2024 | 16,56 | 16,70 | 15,62 | 15,74 | 15,74 | 6.506.832 |
| 30 ene 2024 | 17,00 | 17,34 | 16,65 | 16,73 | 16,73 | 5.086.470 |
| 29 ene 2024 | 17,89 | 18,03 | 17,25 | 17,28 | 17,28 | 7.304.119 |
| 26 ene 2024 | 17,68 | 18,24 | 17,58 | 17,82 | 17,82 | 9.559.950 |
| 25 ene 2024 | 16,77 | 17,79 | 16,62 | 17,71 | 17,71 | 9.982.513 |
| 24 ene 2024 | 16,39 | 16,90 | 16,00 | 16,83 | 16,83 | 6.430.765 |
| 23 ene 2024 | 15,86 | 16,35 | 15,73 | 16,21 | 16,21 | 4.490.137 |
| 22 ene 2024 | 16,91 | 17,12 | 15,81 | 15,95 | 15,95 | 4.795.709 |
| 19 ene 2024 | 17,20 | 17,36 | 16,94 | 16,96 | 16,96 | 3.757.325 |
| 18 ene 2024 | 16,99 | 17,33 | 16,66 | 17,28 | 17,28 | 5.511.960 |
| 17 ene 2024 | 17,75 | 17,81 | 17,19 | 17,19 | 17,19 | 3.650.292 |
| 16 ene 2024 | 17,75 | 17,79 | 17,40 | 17,78 | 17,78 | 4.614.554 |
| 15 ene 2024 | 17,89 | 18,06 | 17,71 | 17,80 | 17,80 | 3.535.428 |
| 12 ene 2024 | 18,33 | 18,43 | 17,99 | 18,02 | 18,02 | 4.758.082 |
| 11 ene 2024 | 18,38 | 18,58 | 18,08 | 18,46 | 18,46 | 6.663.612 |
| 10 ene 2024 | 18,03 | 18,21 | 17,67 | 18,02 | 18,02 | 3.784.137 |
| 09 ene 2024 | 18,26 | 18,38 | 17,81 | 18,13 | 18,13 | 4.989.316 |
| 08 ene 2024 | 18,71 | 18,74 | 18,15 | 18,16 | 18,16 | 6.062.940 |
| 05 ene 2024 | 19,58 | 19,78 | 18,80 | 18,91 | 18,91 | 6.852.252 |
| 04 ene 2024 | 19,50 | 19,52 | 19,15 | 19,25 | 19,25 | 4.570.235 |
| 03 ene 2024 | 19,43 | 19,63 | 19,15 | 19,40 | 19,40 | 4.029.792 |
| 02 ene 2024 | 19,88 | 19,93 | 19,56 | 19,59 | 19,59 | 3.779.488 |
| 29 dic 2023 | 19,49 | 19,90 | 19,48 | 19,82 | 19,82 | 5.181.037 |
| 28 dic 2023 | 19,27 | 19,62 | 18,86 | 19,47 | 19,47 | 5.724.887 |
| 27 dic 2023 | 18,76 | 19,58 | 18,76 | 19,27 | 19,27 | 6.210.767 |
| 26 dic 2023 | 19,18 | 19,25 | 18,56 | 18,69 | 18,69 | 4.611.582 |
| 25 dic 2023 | 19,40 | 19,59 | 18,99 | 19,18 | 19,18 | 3.774.324 |
| 22 dic 2023 | 19,99 | 20,01 | 19,35 | 19,47 | 19,47 | 5.423.099 |
| *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.