Mercados españoles abiertos en 8 hrs 54 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0737 +0,0028 (+0,26%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.689,41 +943,71 (+1,66%)
Xiangyang Changyuandonggu Industry Co., Ltd. (603950.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12,75 | 13,87 | 12,70 | 13,48 | 13,48 | 9.614.380 |
| 27 jun 2024 | 13,01 | 13,03 | 12,64 | 12,69 | 12,69 | 4.108.940 |
| 26 jun 2024 | 12,19 | 13,13 | 12,10 | 13,06 | 13,06 | 7.568.980 |
| 25 jun 2024 | 12,27 | 12,33 | 12,01 | 12,31 | 12,31 | 3.545.000 |
| 24 jun 2024 | 12,51 | 12,58 | 12,02 | 12,10 | 12,10 | 4.906.880 |
| 21 jun 2024 | 12,69 | 12,84 | 12,50 | 12,73 | 12,73 | 3.993.820 |
| 20 jun 2024 | 13,44 | 13,45 | 12,70 | 12,74 | 12,74 | 7.380.900 |
| 19 jun 2024 | 13,62 | 13,91 | 13,48 | 13,49 | 13,49 | 7.339.739 |
| 18 jun 2024 | 13,23 | 13,67 | 13,05 | 13,63 | 13,63 | 5.833.540 |
| 17 jun 2024 | 13,31 | 13,43 | 13,12 | 13,17 | 13,17 | 4.176.800 |
| 14 jun 2024 | 13,48 | 13,51 | 13,28 | 13,34 | 13,34 | 3.475.100 |
| 13 jun 2024 | 13,51 | 13,73 | 13,42 | 13,57 | 13,57 | 3.972.486 |
| 12 jun 2024 | 13,38 | 13,77 | 13,30 | 13,61 | 13,61 | 4.579.786 |
| 11 jun 2024 | 13,24 | 13,52 | 12,83 | 13,47 | 13,47 | 5.070.940 |
| 07 jun 2024 | 13,27 | 13,45 | 12,87 | 13,41 | 13,41 | 7.024.240 |
| 06 jun 2024 | 14,15 | 14,20 | 13,15 | 13,27 | 13,27 | 9.799.114 |
| 05 jun 2024 | 14,98 | 15,05 | 14,18 | 14,20 | 14,20 | 5.728.878 |
| 04 jun 2024 | 14,52 | 14,94 | 14,15 | 14,90 | 14,90 | 6.335.380 |
| 03 jun 2024 | 14,71 | 15,02 | 14,43 | 14,60 | 14,60 | 6.166.620 |
| 31 may 2024 | 15,07 | 15,40 | 14,84 | 14,86 | 14,86 | 7.281.180 |
| 30 may 2024 | 15,31 | 15,88 | 15,01 | 15,08 | 15,08 | 10.556.574 |
| 29 may 2024 | 14,78 | 15,48 | 14,58 | 15,37 | 15,37 | 10.818.538 |
| 28 may 2024 | 14,83 | 15,22 | 14,58 | 15,10 | 15,10 | 10.763.080 |
| 27 may 2024 | 15,23 | 15,32 | 14,37 | 14,88 | 14,88 | 10.486.680 |
| 24 may 2024 | 16,36 | 16,47 | 15,21 | 15,23 | 15,23 | 16.796.240 |
| 23 may 2024 | 17,04 | 17,26 | 16,26 | 16,37 | 16,37 | 19.809.220 |
| 22 may 2024 | 17,00 | 17,30 | 16,67 | 17,28 | 17,28 | 26.590.587 |
| 21 may 2024 | 16,23 | 16,99 | 16,12 | 16,79 | 16,79 | 19.534.573 |
| 20 may 2024 | 16,50 | 17,60 | 16,50 | 17,19 | 17,19 | 41.433.007 |
| 17 may 2024 | 16,86 | 17,03 | 16,03 | 17,03 | 17,03 | 37.624.060 |
| 16 may 2024 | 14,28 | 15,48 | 14,18 | 15,48 | 15,48 | 9.504.746 |
| 15 may 2024 | 13,95 | 14,39 | 13,90 | 14,07 | 14,07 | 3.615.540 |
| 14 may 2024 | 13,95 | 14,15 | 13,90 | 14,08 | 14,08 | 3.236.126 |
| 13 may 2024 | 14,28 | 14,34 | 13,87 | 13,95 | 13,95 | 4.648.480 |
| 10 may 2024 | 15,20 | 15,21 | 14,45 | 14,48 | 14,48 | 6.475.620 |
| 09 may 2024 | 15,32 | 15,49 | 15,11 | 15,19 | 15,19 | 5.632.920 |
| 08 may 2024 | 15,55 | 15,70 | 15,11 | 15,19 | 15,19 | 5.412.360 |
| 07 may 2024 | 15,51 | 15,84 | 15,18 | 15,64 | 15,64 | 8.216.220 |
| 06 may 2024 | 15,16 | 15,55 | 15,07 | 15,34 | 15,34 | 7.916.260 |
| 30 abr 2024 | 15,62 | 15,84 | 15,03 | 15,05 | 15,05 | 12.530.700 |
| 29 abr 2024 | 15,91 | 16,02 | 15,54 | 15,95 | 15,95 | 9.829.440 |
| 26 abr 2024 | 15,68 | 16,25 | 15,63 | 15,93 | 15,93 | 12.030.800 |
| 25 abr 2024 | 15,90 | 16,07 | 15,61 | 15,75 | 15,75 | 10.396.100 |
| 24 abr 2024 | 14,91 | 15,86 | 14,84 | 15,74 | 15,74 | 10.137.861 |
| 23 abr 2024 | 15,05 | 15,45 | 14,98 | 15,01 | 15,01 | 6.910.840 |
| 22 abr 2024 | 15,48 | 15,54 | 14,79 | 14,98 | 14,98 | 10.375.440 |
| 19 abr 2024 | 15,11 | 15,82 | 15,03 | 15,74 | 15,74 | 13.386.554 |
| 18 abr 2024 | 14,95 | 15,76 | 14,81 | 15,30 | 15,30 | 16.407.865 |
| 17 abr 2024 | 13,60 | 14,66 | 13,50 | 14,66 | 14,66 | 11.810.158 |
| 16 abr 2024 | 14,57 | 14,80 | 13,33 | 13,33 | 13,33 | 9.936.475 |
| 15 abr 2024 | 15,07 | 15,47 | 14,29 | 14,81 | 14,81 | 7.748.001 |
| 12 abr 2024 | 15,65 | 15,74 | 15,12 | 15,13 | 15,13 | 6.593.940 |
| 11 abr 2024 | 15,81 | 15,94 | 15,45 | 15,60 | 15,60 | 8.625.674 |
| 10 abr 2024 | 15,86 | 16,50 | 15,18 | 16,36 | 16,36 | 13.259.800 |
| 09 abr 2024 | 16,14 | 16,38 | 15,82 | 15,90 | 15,90 | 10.985.543 |
| 08 abr 2024 | 17,50 | 17,86 | 16,05 | 16,15 | 16,15 | 19.627.995 |
| 03 abr 2024 | 18,99 | 19,20 | 17,41 | 17,75 | 17,75 | 28.223.894 |
| 02 abr 2024 | 17,10 | 18,88 | 16,63 | 18,88 | 18,88 | 21.944.134 |
| 01 abr 2024 | 16,90 | 17,30 | 16,37 | 17,16 | 17,16 | 17.454.040 |
| 29 mar 2024 | 17,77 | 18,09 | 16,88 | 17,07 | 17,07 | 17.676.729 |
| 28 mar 2024 | 18,00 | 18,97 | 17,90 | 18,75 | 18,75 | 17.867.181 |
| 27 mar 2024 | 17,16 | 18,30 | 16,50 | 17,66 | 17,66 | 14.898.620 |
| 26 mar 2024 | 17,06 | 17,35 | 16,75 | 17,04 | 17,04 | 7.180.680 |
| 25 mar 2024 | 17,65 | 18,18 | 16,94 | 16,98 | 16,98 | 11.077.688 |
| 22 mar 2024 | 18,66 | 18,96 | 17,80 | 18,04 | 18,04 | 15.658.760 |
| 21 mar 2024 | 17,85 | 19,74 | 17,85 | 19,16 | 19,16 | 18.736.198 |
| 20 mar 2024 | 17,47 | 18,16 | 17,42 | 17,99 | 17,99 | 11.089.965 |
| 19 mar 2024 | 17,46 | 17,82 | 17,31 | 17,47 | 17,47 | 13.427.603 |
| 18 mar 2024 | 16,90 | 18,50 | 16,90 | 17,81 | 17,81 | 18.532.654 |
| 15 mar 2024 | 16,90 | 17,18 | 16,56 | 16,87 | 16,87 | 13.478.714 |
| 14 mar 2024 | 16,20 | 16,82 | 15,88 | 16,59 | 16,59 | 13.724.728 |
| 13 mar 2024 | 16,33 | 17,29 | 15,88 | 16,68 | 16,68 | 27.742.766 |
| 12 mar 2024 | 16,00 | 17,82 | 15,50 | 17,61 | 17,61 | 37.337.648 |
| 11 mar 2024 | 15,05 | 16,20 | 15,05 | 16,20 | 16,20 | 21.017.159 |
| 08 mar 2024 | 14,37 | 14,79 | 14,10 | 14,73 | 14,73 | 6.540.647 |
| 07 mar 2024 | 14,93 | 15,16 | 14,20 | 14,47 | 14,47 | 9.041.720 |
| 06 mar 2024 | 14,13 | 15,73 | 13,86 | 14,82 | 14,82 | 12.117.785 |
| 05 mar 2024 | 13,84 | 14,54 | 13,66 | 14,30 | 14,30 | 6.878.120 |
| 04 mar 2024 | 13,98 | 14,15 | 13,36 | 14,05 | 14,05 | 5.672.640 |
| 01 mar 2024 | 14,23 | 14,38 | 13,88 | 14,04 | 14,04 | 3.373.900 |
| 29 feb 2024 | 13,80 | 14,34 | 13,60 | 14,28 | 14,28 | 4.299.000 |
| 28 feb 2024 | 14,94 | 15,10 | 13,86 | 14,00 | 14,00 | 5.605.820 |
| 27 feb 2024 | 14,70 | 15,15 | 14,50 | 14,94 | 14,94 | 4.847.687 |
| 26 feb 2024 | 14,28 | 15,34 | 14,24 | 14,86 | 14,86 | 8.314.652 |
| 23 feb 2024 | 13,96 | 14,02 | 13,60 | 13,95 | 13,95 | 3.832.361 |
| 22 feb 2024 | 13,58 | 13,92 | 13,58 | 13,87 | 13,87 | 2.594.061 |
| 21 feb 2024 | 13,71 | 14,12 | 13,51 | 13,78 | 13,78 | 4.122.640 |
| 20 feb 2024 | 13,15 | 13,78 | 12,98 | 13,70 | 13,70 | 4.736.455 |
| 19 feb 2024 | 12,75 | 13,38 | 12,60 | 13,24 | 13,24 | 6.571.936 |
| 08 feb 2024 | 11,93 | 12,91 | 10,87 | 12,75 | 12,75 | 7.810.492 |
| 07 feb 2024 | 12,65 | 13,00 | 11,53 | 12,01 | 12,01 | 7.671.660 |
| 06 feb 2024 | 12,25 | 13,02 | 11,31 | 12,59 | 12,59 | 7.113.752 |
| 05 feb 2024 | 13,20 | 13,23 | 12,11 | 12,14 | 12,14 | 5.685.700 |
| 02 feb 2024 | 14,24 | 14,38 | 12,93 | 13,46 | 13,46 | 5.411.700 |
| 01 feb 2024 | 14,50 | 14,77 | 13,33 | 14,31 | 14,31 | 8.712.000 |
| 31 ene 2024 | 14,08 | 14,31 | 13,60 | 13,77 | 13,77 | 3.844.660 |
| 30 ene 2024 | 14,38 | 14,51 | 14,03 | 14,26 | 14,26 | 2.575.840 |
| 29 ene 2024 | 15,11 | 15,34 | 14,38 | 14,50 | 14,50 | 4.778.760 |
| 26 ene 2024 | 14,58 | 15,54 | 14,58 | 15,13 | 15,13 | 8.682.768 |
| 25 ene 2024 | 14,10 | 14,74 | 13,98 | 14,70 | 14,70 | 5.857.326 |
| *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.