Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%)
Sobute New Materials Co., Ltd (603916.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 8,26 | 8,62 | 8,23 | 8,41 | 8,41 | 4.948.400 |
| 14 may 2024 | 8,23 | 8,34 | 8,20 | 8,27 | 8,27 | 3.504.788 |
| 13 may 2024 | 8,46 | 8,51 | 8,21 | 8,24 | 8,24 | 4.016.720 |
| 10 may 2024 | 8,52 | 8,56 | 8,36 | 8,48 | 8,48 | 4.225.000 |
| 09 may 2024 | 8,47 | 8,59 | 8,44 | 8,50 | 8,50 | 3.639.369 |
| 08 may 2024 | 8,56 | 8,68 | 8,40 | 8,43 | 8,43 | 5.281.884 |
| 07 may 2024 | 8,80 | 8,80 | 8,41 | 8,61 | 8,61 | 8.879.292 |
| 06 may 2024 | 8,19 | 8,40 | 8,19 | 8,33 | 8,33 | 5.246.916 |
| 30 abr 2024 | 8,22 | 8,30 | 8,10 | 8,10 | 8,10 | 4.874.428 |
| 29 abr 2024 | 7,75 | 8,32 | 7,74 | 8,22 | 8,22 | 7.741.883 |
| 26 abr 2024 | 7,94 | 8,02 | 7,46 | 7,73 | 7,73 | 7.145.349 |
| 25 abr 2024 | 7,94 | 8,24 | 7,90 | 8,10 | 8,10 | 3.442.948 |
| 24 abr 2024 | 7,85 | 7,96 | 7,80 | 7,96 | 7,96 | 2.559.000 |
| 23 abr 2024 | 7,91 | 7,95 | 7,76 | 7,84 | 7,84 | 2.300.800 |
| 22 abr 2024 | 7,87 | 8,07 | 7,73 | 7,87 | 7,87 | 3.718.436 |
| 19 abr 2024 | 7,96 | 8,05 | 7,72 | 7,92 | 7,92 | 3.551.153 |
| 18 abr 2024 | 7,98 | 8,04 | 7,81 | 7,88 | 7,88 | 3.329.713 |
| 17 abr 2024 | 7,44 | 8,00 | 7,44 | 7,96 | 7,96 | 4.645.436 |
| 16 abr 2024 | 7,84 | 7,92 | 7,37 | 7,40 | 7,40 | 5.356.870 |
| 15 abr 2024 | 8,34 | 8,52 | 7,80 | 7,94 | 7,94 | 6.773.098 |
| 12 abr 2024 | 8,66 | 8,68 | 8,43 | 8,48 | 8,48 | 2.423.600 |
| 11 abr 2024 | 8,64 | 8,76 | 8,51 | 8,64 | 8,64 | 3.217.782 |
| 10 abr 2024 | 8,80 | 8,81 | 8,53 | 8,62 | 8,62 | 3.197.804 |
| 09 abr 2024 | 8,51 | 8,79 | 8,44 | 8,75 | 8,75 | 3.495.132 |
| 08 abr 2024 | 8,80 | 8,80 | 8,46 | 8,50 | 8,50 | 4.076.920 |
| 03 abr 2024 | 8,76 | 8,91 | 8,69 | 8,80 | 8,80 | 4.532.720 |
| 02 abr 2024 | 8,61 | 8,87 | 8,61 | 8,76 | 8,76 | 5.261.968 |
| 01 abr 2024 | 8,30 | 8,64 | 8,28 | 8,61 | 8,61 | 5.886.869 |
| 29 mar 2024 | 8,05 | 8,20 | 8,05 | 8,28 | 8,28 | 1.556.753 |
| 28 mar 2024 | 8,09 | 8,27 | 8,06 | 8,13 | 8,13 | 2.992.853 |
| 27 mar 2024 | 8,33 | 8,40 | 8,07 | 8,07 | 8,07 | 2.471.320 |
| 26 mar 2024 | 8,25 | 8,40 | 8,14 | 8,31 | 8,31 | 2.807.895 |
| 25 mar 2024 | 8,46 | 8,55 | 8,22 | 8,22 | 8,22 | 4.517.684 |
| 22 mar 2024 | 8,76 | 8,78 | 8,42 | 8,46 | 8,46 | 3.683.296 |
| 21 mar 2024 | 8,78 | 8,84 | 8,62 | 8,76 | 8,76 | 3.448.581 |
| 20 mar 2024 | 8,72 | 8,79 | 8,66 | 8,78 | 8,78 | 3.606.843 |
| 19 mar 2024 | 8,75 | 8,83 | 8,71 | 8,74 | 8,74 | 3.143.900 |
| 18 mar 2024 | 8,71 | 8,78 | 8,66 | 8,76 | 8,76 | 3.654.940 |
| 15 mar 2024 | 8,63 | 8,70 | 8,54 | 8,69 | 8,69 | 2.309.934 |
| 14 mar 2024 | 8,70 | 8,76 | 8,50 | 8,61 | 8,61 | 2.773.692 |
| 13 mar 2024 | 8,76 | 8,78 | 8,59 | 8,68 | 8,68 | 3.103.234 |
| 12 mar 2024 | 8,62 | 8,75 | 8,54 | 8,74 | 8,74 | 3.133.000 |
| 11 mar 2024 | 8,44 | 8,59 | 8,42 | 8,58 | 8,58 | 3.199.192 |
| 08 mar 2024 | 8,33 | 8,46 | 8,26 | 8,42 | 8,42 | 3.050.000 |
| 07 mar 2024 | 8,50 | 8,60 | 8,34 | 8,35 | 8,35 | 2.673.087 |
| 06 mar 2024 | 8,42 | 8,51 | 8,26 | 8,41 | 8,41 | 4.074.200 |
| 05 mar 2024 | 8,54 | 8,54 | 8,32 | 8,35 | 8,35 | 3.309.529 |
| 04 mar 2024 | 8,65 | 8,69 | 8,43 | 8,59 | 8,59 | 4.875.987 |
| 01 mar 2024 | 8,53 | 8,64 | 8,40 | 8,59 | 8,59 | 8.322.620 |
| 29 feb 2024 | 8,27 | 8,61 | 8,27 | 8,53 | 8,53 | 4.908.333 |
| 28 feb 2024 | 8,80 | 9,10 | 8,32 | 8,32 | 8,32 | 7.728.619 |
| 27 feb 2024 | 8,67 | 8,86 | 8,56 | 8,84 | 8,84 | 4.095.900 |
| 26 feb 2024 | 8,69 | 8,82 | 8,61 | 8,66 | 8,66 | 4.784.080 |
| 23 feb 2024 | 8,46 | 8,65 | 8,38 | 8,64 | 8,64 | 5.370.060 |
| 22 feb 2024 | 8,38 | 8,52 | 8,25 | 8,43 | 8,43 | 4.654.700 |
| 21 feb 2024 | 8,21 | 8,69 | 8,09 | 8,42 | 8,42 | 6.790.240 |
| 20 feb 2024 | 8,11 | 8,30 | 7,93 | 8,22 | 8,22 | 5.546.805 |
| 19 feb 2024 | 7,75 | 8,22 | 7,73 | 8,11 | 8,11 | 8.490.879 |
| 08 feb 2024 | 7,12 | 7,70 | 6,95 | 7,70 | 7,70 | 9.055.059 |
| 07 feb 2024 | 7,23 | 7,27 | 6,99 | 7,05 | 7,05 | 8.643.835 |
| 06 feb 2024 | 7,15 | 7,49 | 6,66 | 7,23 | 7,23 | 8.548.675 |
| 05 feb 2024 | 7,87 | 7,92 | 7,15 | 7,15 | 7,15 | 9.145.836 |
| 02 feb 2024 | 8,41 | 8,60 | 7,68 | 7,94 | 7,94 | 7.177.108 |
| 01 feb 2024 | 8,55 | 8,60 | 8,24 | 8,38 | 8,38 | 5.570.100 |
| 31 ene 2024 | 8,97 | 9,11 | 8,52 | 8,56 | 8,56 | 7.644.560 |
| 30 ene 2024 | 9,37 | 9,44 | 9,00 | 9,03 | 9,03 | 12.120.448 |
| 29 ene 2024 | 9,55 | 10,35 | 9,31 | 9,47 | 9,47 | 12.102.305 |
| 26 ene 2024 | 9,45 | 9,71 | 9,38 | 9,53 | 9,53 | 4.072.600 |
| 25 ene 2024 | 9,09 | 9,44 | 9,00 | 9,43 | 9,43 | 4.153.006 |
| 24 ene 2024 | 8,99 | 9,14 | 8,67 | 9,04 | 9,04 | 4.731.929 |
| 23 ene 2024 | 8,94 | 8,94 | 8,69 | 8,89 | 8,89 | 4.368.752 |
| 22 ene 2024 | 9,52 | 9,52 | 8,88 | 8,93 | 8,93 | 4.628.691 |
| 19 ene 2024 | 9,64 | 9,75 | 9,51 | 9,52 | 9,52 | 2.864.804 |
| 18 ene 2024 | 9,68 | 9,78 | 9,34 | 9,62 | 9,62 | 4.542.177 |
| 17 ene 2024 | 10,01 | 10,03 | 9,70 | 9,74 | 9,74 | 2.870.040 |
| 16 ene 2024 | 10,05 | 10,13 | 9,87 | 10,02 | 10,02 | 3.042.900 |
| 15 ene 2024 | 10,21 | 10,21 | 10,03 | 10,06 | 10,06 | 3.354.143 |
| 12 ene 2024 | 10,17 | 10,36 | 10,13 | 10,22 | 10,22 | 2.898.472 |
| 11 ene 2024 | 9,98 | 10,21 | 9,92 | 10,17 | 10,17 | 3.030.251 |
| 10 ene 2024 | 9,95 | 10,08 | 9,81 | 10,00 | 10,00 | 2.748.214 |
| 09 ene 2024 | 9,91 | 10,14 | 9,87 | 9,94 | 9,94 | 5.024.527 |
| 08 ene 2024 | 10,05 | 10,07 | 9,88 | 9,88 | 9,88 | 4.683.600 |
| 05 ene 2024 | 10,19 | 10,36 | 10,04 | 10,05 | 10,05 | 5.236.404 |
| 04 ene 2024 | 10,29 | 10,35 | 10,17 | 10,23 | 10,23 | 3.423.052 |
| 03 ene 2024 | 10,24 | 10,29 | 10,15 | 10,25 | 10,25 | 4.158.230 |
| 02 ene 2024 | 10,13 | 10,32 | 10,12 | 10,27 | 10,27 | 5.570.101 |
| 29 dic 2023 | 10,39 | 10,40 | 10,11 | 10,19 | 10,19 | 7.505.154 |
| 28 dic 2023 | 10,32 | 10,51 | 10,15 | 10,39 | 10,39 | 5.958.196 |
| 27 dic 2023 | 10,35 | 10,36 | 10,20 | 10,28 | 10,28 | 2.413.576 |
| 26 dic 2023 | 10,44 | 10,48 | 10,29 | 10,31 | 10,31 | 2.415.220 |
| 25 dic 2023 | 10,49 | 10,50 | 10,36 | 10,40 | 10,40 | 2.048.800 |
| 22 dic 2023 | 10,58 | 10,58 | 10,40 | 10,49 | 10,49 | 2.485.620 |
| 21 dic 2023 | 10,51 | 10,61 | 10,38 | 10,58 | 10,58 | 2.627.710 |
| 20 dic 2023 | 10,62 | 10,67 | 10,48 | 10,48 | 10,48 | 1.822.343 |
| 19 dic 2023 | 10,57 | 10,77 | 10,48 | 10,56 | 10,56 | 2.558.260 |
| 18 dic 2023 | 10,84 | 10,87 | 10,56 | 10,60 | 10,60 | 3.747.713 |
| 15 dic 2023 | 10,88 | 11,04 | 10,84 | 10,84 | 10,84 | 2.693.791 |
| 14 dic 2023 | 10,88 | 10,98 | 10,84 | 10,84 | 10,84 | 2.234.432 |
| 13 dic 2023 | 11,02 | 11,09 | 10,82 | 10,83 | 10,83 | 3.246.620 |
| 12 dic 2023 | 11,10 | 11,14 | 10,90 | 11,05 | 11,05 | 3.511.920 |
| *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.