Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.620,34 +1.783,52 (+2,88%)
Xuelong Group Co.,Ltd (603949.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 13,53 | 13,69 | 13,30 | 13,31 | 13,31 | 1.006.600 |
| 23 may 2024 | 14,14 | 14,15 | 13,46 | 13,55 | 13,55 | 1.523.956 |
| 22 may 2024 | 13,96 | 14,24 | 13,90 | 13,95 | 13,95 | 1.198.476 |
| 21 may 2024 | 14,29 | 14,32 | 13,96 | 14,07 | 14,07 | 1.225.740 |
| 20 may 2024 | 14,23 | 14,62 | 14,23 | 14,33 | 14,33 | 1.239.240 |
| 17 may 2024 | 14,27 | 14,58 | 14,19 | 14,36 | 14,36 | 1.364.100 |
| 16 may 2024 | 14,23 | 14,49 | 14,22 | 14,36 | 14,36 | 1.112.300 |
| 15 may 2024 | 14,28 | 14,52 | 14,25 | 14,25 | 14,25 | 1.346.026 |
| 14 may 2024 | 14,29 | 14,67 | 14,29 | 14,49 | 14,49 | 1.650.946 |
| 13 may 2024 | 14,55 | 14,55 | 14,10 | 14,25 | 14,25 | 1.436.506 |
| 10 may 2024 | 14,88 | 15,00 | 14,54 | 14,56 | 14,56 | 1.350.500 |
| 10 may 2024 | 0.33 Dividendo | |||||
| 09 may 2024 | 15,22 | 15,49 | 15,12 | 15,18 | 14,85 | 1.570.000 |
| 08 may 2024 | 15,37 | 15,52 | 15,21 | 15,23 | 14,90 | 1.773.515 |
| 07 may 2024 | 15,30 | 15,71 | 15,11 | 15,34 | 15,01 | 2.022.400 |
| 06 may 2024 | 15,09 | 15,37 | 14,87 | 15,32 | 14,99 | 2.062.670 |
| 30 abr 2024 | 14,69 | 15,06 | 14,66 | 14,94 | 14,62 | 2.153.740 |
| 29 abr 2024 | 14,46 | 14,93 | 14,38 | 14,88 | 14,56 | 1.650.340 |
| 26 abr 2024 | 14,13 | 14,47 | 14,00 | 14,39 | 14,08 | 1.578.580 |
| 25 abr 2024 | 14,17 | 14,26 | 14,03 | 14,09 | 13,78 | 1.239.200 |
| 24 abr 2024 | 13,64 | 14,35 | 13,64 | 14,15 | 13,84 | 1.845.200 |
| 23 abr 2024 | 13,44 | 13,73 | 13,25 | 13,59 | 13,29 | 1.941.600 |
| 22 abr 2024 | 13,00 | 13,53 | 12,84 | 13,27 | 12,98 | 2.101.688 |
| 19 abr 2024 | 13,19 | 13,56 | 13,16 | 13,31 | 13,02 | 1.749.460 |
| 18 abr 2024 | 13,63 | 13,87 | 13,15 | 13,51 | 13,22 | 2.529.840 |
| 17 abr 2024 | 12,17 | 13,60 | 12,17 | 13,55 | 13,26 | 3.703.500 |
| 16 abr 2024 | 13,85 | 13,99 | 12,77 | 12,77 | 12,49 | 2.416.800 |
| 15 abr 2024 | 14,17 | 14,78 | 13,29 | 14,19 | 13,88 | 3.929.209 |
| 12 abr 2024 | 14,83 | 14,91 | 14,30 | 14,32 | 14,01 | 1.925.900 |
| 11 abr 2024 | 14,38 | 15,06 | 14,15 | 14,75 | 14,43 | 3.412.079 |
| 10 abr 2024 | 14,98 | 14,98 | 14,18 | 14,40 | 14,09 | 2.825.460 |
| 09 abr 2024 | 14,96 | 15,16 | 14,88 | 15,01 | 14,68 | 1.914.300 |
| 08 abr 2024 | 15,45 | 15,70 | 14,93 | 14,99 | 14,66 | 2.713.120 |
| 03 abr 2024 | 15,71 | 16,15 | 15,24 | 15,58 | 15,24 | 3.270.000 |
| 02 abr 2024 | 15,64 | 15,88 | 15,45 | 15,66 | 15,32 | 2.161.260 |
| 01 abr 2024 | 15,21 | 15,64 | 15,10 | 15,63 | 15,29 | 2.002.710 |
| 29 mar 2024 | 14,88 | 15,14 | 14,80 | 15,11 | 14,78 | 1.028.300 |
| 28 mar 2024 | 14,42 | 15,13 | 14,30 | 14,86 | 14,54 | 2.172.920 |
| 27 mar 2024 | 15,19 | 15,20 | 14,40 | 14,47 | 14,16 | 1.997.400 |
| 26 mar 2024 | 14,87 | 15,18 | 14,71 | 15,08 | 14,75 | 2.269.900 |
| 25 mar 2024 | 15,45 | 15,50 | 14,85 | 14,88 | 14,56 | 2.663.500 |
| 22 mar 2024 | 15,88 | 15,90 | 15,27 | 15,46 | 15,12 | 2.478.876 |
| 21 mar 2024 | 15,62 | 15,94 | 15,47 | 15,90 | 15,55 | 2.582.600 |
| 20 mar 2024 | 15,34 | 15,68 | 15,34 | 15,68 | 15,34 | 1.867.540 |
| 19 mar 2024 | 15,47 | 15,54 | 15,13 | 15,33 | 15,00 | 2.158.340 |
| 18 mar 2024 | 15,10 | 15,50 | 15,06 | 15,44 | 15,10 | 2.738.976 |
| 15 mar 2024 | 14,67 | 14,84 | 14,52 | 14,82 | 14,50 | 2.167.600 |
| 14 mar 2024 | 14,66 | 14,87 | 14,32 | 14,67 | 14,35 | 1.789.500 |
| 13 mar 2024 | 14,97 | 14,97 | 14,55 | 14,74 | 14,42 | 2.177.300 |
| 12 mar 2024 | 14,27 | 14,68 | 14,22 | 14,67 | 14,35 | 2.582.480 |
| 11 mar 2024 | 13,95 | 14,25 | 13,89 | 14,25 | 13,94 | 1.699.710 |
| 08 mar 2024 | 13,97 | 14,12 | 13,82 | 13,95 | 13,65 | 1.605.330 |
| 07 mar 2024 | 14,17 | 14,35 | 13,86 | 13,95 | 13,65 | 2.494.579 |
| 06 mar 2024 | 14,00 | 14,39 | 13,81 | 14,14 | 13,83 | 2.173.440 |
| 05 mar 2024 | 13,89 | 14,14 | 13,50 | 13,93 | 13,63 | 2.880.300 |
| 04 mar 2024 | 14,18 | 14,20 | 13,57 | 13,88 | 13,58 | 2.550.659 |
| 01 mar 2024 | 14,30 | 14,35 | 13,65 | 13,89 | 13,59 | 2.995.200 |
| 29 feb 2024 | 13,13 | 13,98 | 13,06 | 13,77 | 13,47 | 4.157.700 |
| 28 feb 2024 | 14,85 | 15,12 | 13,38 | 13,40 | 13,11 | 6.108.500 |
| 27 feb 2024 | 14,32 | 14,85 | 14,13 | 14,82 | 14,50 | 3.095.600 |
| 26 feb 2024 | 14,25 | 14,70 | 14,05 | 14,40 | 14,09 | 4.000.299 |
| 23 feb 2024 | 13,36 | 14,20 | 13,32 | 14,18 | 13,87 | 4.128.279 |
| 22 feb 2024 | 12,68 | 13,36 | 12,60 | 13,36 | 13,07 | 3.701.800 |
| 21 feb 2024 | 12,46 | 13,33 | 12,22 | 12,73 | 12,45 | 4.678.829 |
| 20 feb 2024 | 12,32 | 12,73 | 11,82 | 12,67 | 12,39 | 4.053.870 |
| 19 feb 2024 | 11,07 | 12,13 | 11,07 | 12,13 | 11,87 | 5.991.006 |
| 08 feb 2024 | 9,97 | 11,23 | 9,22 | 11,03 | 10,79 | 6.790.600 |
| 07 feb 2024 | 11,08 | 11,19 | 10,11 | 10,21 | 9,99 | 5.372.440 |
| 06 feb 2024 | 10,50 | 11,95 | 10,50 | 11,20 | 10,96 | 5.557.600 |
| 05 feb 2024 | 12,58 | 12,85 | 11,67 | 11,67 | 11,42 | 3.455.300 |
| 02 feb 2024 | 13,74 | 14,02 | 12,50 | 12,97 | 12,69 | 2.848.140 |
| 01 feb 2024 | 13,67 | 14,02 | 13,40 | 13,75 | 13,45 | 2.497.570 |
| 31 ene 2024 | 14,41 | 14,80 | 13,78 | 13,87 | 13,57 | 2.738.860 |
| 30 ene 2024 | 14,70 | 15,09 | 14,51 | 14,60 | 14,28 | 2.486.400 |
| 29 ene 2024 | 15,26 | 15,36 | 14,80 | 14,80 | 14,48 | 2.899.100 |
| 26 ene 2024 | 15,57 | 15,63 | 15,00 | 15,10 | 14,77 | 2.352.600 |
| 25 ene 2024 | 15,20 | 15,47 | 15,01 | 15,44 | 15,10 | 3.413.900 |
| 24 ene 2024 | 15,17 | 15,31 | 14,50 | 15,04 | 14,71 | 4.088.300 |
| 23 ene 2024 | 14,85 | 15,30 | 14,85 | 15,01 | 14,68 | 3.667.130 |
| 22 ene 2024 | 16,29 | 16,29 | 14,88 | 15,13 | 14,80 | 6.877.300 |
| 19 ene 2024 | 16,00 | 16,55 | 15,98 | 16,17 | 15,82 | 5.233.300 |
| 18 ene 2024 | 17,98 | 17,98 | 16,29 | 16,44 | 16,08 | 7.503.400 |
| 17 ene 2024 | 18,56 | 18,58 | 18,08 | 18,10 | 17,71 | 1.832.100 |
| 16 ene 2024 | 19,19 | 19,25 | 18,43 | 18,59 | 18,19 | 2.411.716 |
| 15 ene 2024 | 18,82 | 19,39 | 18,71 | 19,15 | 18,73 | 3.339.260 |
| 12 ene 2024 | 18,20 | 19,14 | 18,20 | 19,07 | 18,66 | 3.469.916 |
| 11 ene 2024 | 18,00 | 18,62 | 18,00 | 18,54 | 18,14 | 2.914.100 |
| 10 ene 2024 | 18,55 | 19,00 | 17,51 | 18,34 | 17,94 | 3.146.800 |
| 09 ene 2024 | 18,68 | 18,93 | 18,51 | 18,74 | 18,33 | 2.477.200 |
| 08 ene 2024 | 19,21 | 19,21 | 18,60 | 18,60 | 18,20 | 3.974.209 |
| 05 ene 2024 | 19,62 | 19,78 | 19,24 | 19,32 | 18,90 | 5.112.700 |
| 04 ene 2024 | 19,00 | 19,70 | 18,82 | 19,62 | 19,19 | 7.384.709 |
| 03 ene 2024 | 18,50 | 19,20 | 18,38 | 19,06 | 18,65 | 6.647.330 |
| 02 ene 2024 | 18,69 | 18,90 | 18,45 | 18,61 | 18,21 | 4.323.730 |
| 29 dic 2023 | 18,60 | 18,83 | 18,27 | 18,73 | 18,32 | 5.709.950 |
| 28 dic 2023 | 18,72 | 19,08 | 18,18 | 18,59 | 18,19 | 9.092.030 |
| 27 dic 2023 | 19,37 | 19,45 | 18,30 | 18,80 | 18,39 | 9.841.920 |
| 26 dic 2023 | 19,69 | 21,50 | 19,22 | 19,47 | 19,05 | 13.848.920 |
| 25 dic 2023 | 18,09 | 19,95 | 18,09 | 19,95 | 19,52 | 8.660.276 |
| 22 dic 2023 | 18,56 | 18,80 | 18,02 | 18,14 | 17,75 | 3.350.200 |
| *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.