Mercados españoles cerrados en 2 hrs
IBEX 35
11.097,60 +65,30 (+0,59%) Euro Stoxx 50
4.938,63 +31,33 (+0,64%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
84,86 -0,38 (-0,45%) Oro
2.339,60 +8,40 (+0,36%) Bitcoin EUR
56.969,62 -2.852,37 (-4,77%)
China Master Logistics Co., Ltd. (603967.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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 9,24 | 9,24 | 8,80 | 8,83 | 8,83 | 4.490.900 |
| 21 jun 2024 | 9,07 | 9,33 | 9,03 | 9,29 | 9,29 | 2.946.100 |
| 20 jun 2024 | 9,33 | 9,37 | 9,07 | 9,09 | 9,09 | 3.362.350 |
| 19 jun 2024 | 9,28 | 9,42 | 9,28 | 9,32 | 9,32 | 2.568.370 |
| 18 jun 2024 | 9,30 | 9,31 | 9,17 | 9,30 | 9,30 | 2.716.750 |
| 17 jun 2024 | 9,48 | 9,48 | 9,21 | 9,24 | 9,24 | 2.920.900 |
| 14 jun 2024 | 9,35 | 9,38 | 9,22 | 9,35 | 9,35 | 2.601.130 |
| 13 jun 2024 | 9,50 | 9,60 | 9,27 | 9,31 | 9,31 | 3.672.510 |
| 12 jun 2024 | 9,37 | 9,50 | 9,35 | 9,46 | 9,46 | 2.943.600 |
| 11 jun 2024 | 9,49 | 9,49 | 9,26 | 9,39 | 9,39 | 3.887.000 |
| 07 jun 2024 | 9,35 | 9,52 | 9,32 | 9,51 | 9,51 | 4.891.220 |
| 06 jun 2024 | 9,48 | 9,84 | 9,22 | 9,28 | 9,28 | 7.242.902 |
| 05 jun 2024 | 9,87 | 9,88 | 9,46 | 9,49 | 9,49 | 5.931.120 |
| 04 jun 2024 | 9,96 | 10,04 | 9,76 | 9,93 | 9,93 | 4.409.780 |
| 03 jun 2024 | 10,05 | 10,25 | 9,95 | 10,03 | 10,03 | 6.706.200 |
| 31 may 2024 | 9,87 | 10,08 | 9,84 | 10,05 | 10,05 | 5.244.607 |
| 30 may 2024 | 9,80 | 10,10 | 9,75 | 9,83 | 9,83 | 6.365.420 |
| 29 may 2024 | 9,80 | 9,88 | 9,70 | 9,82 | 9,82 | 3.478.930 |
| 28 may 2024 | 9,98 | 10,07 | 9,82 | 9,88 | 9,88 | 7.902.180 |
| 27 may 2024 | 9,95 | 10,39 | 9,90 | 10,19 | 10,19 | 11.387.770 |
| 24 may 2024 | 9,81 | 9,90 | 9,68 | 9,73 | 9,73 | 4.225.830 |
| 23 may 2024 | 9,84 | 10,08 | 9,77 | 9,89 | 9,89 | 5.757.780 |
| 22 may 2024 | 10,24 | 10,24 | 9,84 | 9,89 | 9,89 | 7.954.000 |
| 21 may 2024 | 10,18 | 10,26 | 10,11 | 10,17 | 10,17 | 4.477.950 |
| 20 may 2024 | 10,17 | 10,43 | 10,07 | 10,29 | 10,29 | 7.760.840 |
| 17 may 2024 | 10,11 | 10,29 | 10,02 | 10,22 | 10,22 | 7.133.119 |
| 16 may 2024 | 10,08 | 10,16 | 9,95 | 10,11 | 10,11 | 7.799.299 |
| 15 may 2024 | 10,33 | 10,54 | 10,00 | 10,07 | 10,07 | 9.678.120 |
| 14 may 2024 | 10,71 | 10,71 | 10,34 | 10,37 | 10,37 | 10.128.179 |
| 14 may 2024 | 0.5 Dividendo | |||||
| 13 may 2024 | 11,04 | 11,38 | 10,75 | 11,23 | 10,73 | 13.383.909 |
| 10 may 2024 | 11,30 | 11,37 | 11,02 | 11,21 | 10,71 | 13.306.810 |
| 09 may 2024 | 10,79 | 11,78 | 10,68 | 11,27 | 10,77 | 18.668.180 |
| 08 may 2024 | 10,86 | 10,87 | 10,61 | 10,73 | 10,25 | 7.124.080 |
| 07 may 2024 | 10,85 | 10,99 | 10,61 | 10,86 | 10,38 | 9.920.730 |
| 06 may 2024 | 10,42 | 10,84 | 10,33 | 10,80 | 10,32 | 14.261.170 |
| 30 abr 2024 | 10,47 | 10,50 | 10,18 | 10,27 | 9,81 | 8.102.420 |
| 29 abr 2024 | 10,38 | 10,75 | 10,30 | 10,42 | 9,96 | 12.542.220 |
| 26 abr 2024 | 10,48 | 11,07 | 10,34 | 10,54 | 10,07 | 16.414.110 |
| 25 abr 2024 | 10,11 | 11,28 | 10,10 | 10,66 | 10,19 | 16.751.970 |
| 24 abr 2024 | 9,80 | 10,64 | 9,59 | 10,35 | 9,89 | 15.383.690 |
| 23 abr 2024 | 9,74 | 9,90 | 9,67 | 9,90 | 9,46 | 11.231.280 |
| 22 abr 2024 | 9,90 | 9,93 | 9,57 | 9,60 | 9,17 | 9.657.470 |
| 19 abr 2024 | 9,48 | 9,97 | 9,45 | 9,89 | 9,45 | 14.052.438 |
| 18 abr 2024 | 9,33 | 9,66 | 9,23 | 9,57 | 9,14 | 12.628.380 |
| 17 abr 2024 | 8,95 | 9,45 | 8,95 | 9,45 | 9,03 | 10.555.950 |
| 16 abr 2024 | 9,47 | 9,48 | 8,90 | 8,96 | 8,56 | 15.441.596 |
| 15 abr 2024 | 9,40 | 9,79 | 9,31 | 9,65 | 9,22 | 17.794.508 |
| 12 abr 2024 | 9,33 | 9,67 | 9,23 | 9,49 | 9,07 | 13.782.770 |
| 11 abr 2024 | 9,26 | 9,48 | 9,14 | 9,33 | 8,91 | 14.352.270 |
| 10 abr 2024 | 9,13 | 9,49 | 9,12 | 9,39 | 8,97 | 22.007.239 |
| 09 abr 2024 | 9,44 | 9,74 | 9,25 | 9,25 | 8,84 | 34.201.159 |
| 08 abr 2024 | 10,61 | 10,65 | 10,28 | 10,28 | 9,82 | 7.441.900 |
| 03 abr 2024 | 11,42 | 11,42 | 9,91 | 11,42 | 10,91 | 33.233.249 |
| 02 abr 2024 | 9,44 | 10,38 | 9,44 | 10,38 | 9,92 | 35.243.019 |
| 01 abr 2024 | 9,35 | 9,46 | 9,22 | 9,44 | 9,02 | 14.952.798 |
| 29 mar 2024 | 9,28 | 9,91 | 9,06 | 9,40 | 8,98 | 16.453.060 |
| 28 mar 2024 | 8,51 | 9,34 | 8,51 | 9,34 | 8,92 | 10.452.460 |
| 27 mar 2024 | 8,63 | 8,68 | 8,48 | 8,49 | 8,11 | 3.608.470 |
| 26 mar 2024 | 8,59 | 8,69 | 8,45 | 8,59 | 8,21 | 2.757.120 |
| 25 mar 2024 | 8,71 | 8,81 | 8,59 | 8,59 | 8,21 | 3.544.300 |
| 22 mar 2024 | 8,93 | 8,93 | 8,68 | 8,77 | 8,38 | 4.203.290 |
| 21 mar 2024 | 8,94 | 9,00 | 8,77 | 8,94 | 8,54 | 4.997.340 |
| 20 mar 2024 | 8,76 | 8,96 | 8,76 | 8,95 | 8,55 | 4.826.210 |
| 19 mar 2024 | 8,75 | 8,84 | 8,70 | 8,77 | 8,38 | 4.552.500 |
| 18 mar 2024 | 8,62 | 8,72 | 8,56 | 8,72 | 8,33 | 4.694.120 |
| 15 mar 2024 | 8,45 | 8,58 | 8,36 | 8,57 | 8,19 | 3.500.830 |
| 14 mar 2024 | 8,49 | 8,56 | 8,35 | 8,46 | 8,08 | 3.828.930 |
| 13 mar 2024 | 8,40 | 8,55 | 8,37 | 8,49 | 8,11 | 4.843.650 |
| 12 mar 2024 | 8,29 | 8,43 | 8,24 | 8,41 | 8,04 | 5.008.080 |
| 11 mar 2024 | 8,17 | 8,28 | 8,13 | 8,28 | 7,91 | 3.494.880 |
| 08 mar 2024 | 8,14 | 8,20 | 8,08 | 8,17 | 7,81 | 2.790.790 |
| 07 mar 2024 | 8,24 | 8,32 | 8,13 | 8,15 | 7,79 | 3.716.060 |
| 06 mar 2024 | 8,02 | 8,25 | 8,00 | 8,15 | 7,79 | 3.521.620 |
| 05 mar 2024 | 8,19 | 8,22 | 8,02 | 8,04 | 7,68 | 3.768.610 |
| 04 mar 2024 | 8,20 | 8,39 | 7,99 | 8,26 | 7,89 | 6.081.388 |
| 01 mar 2024 | 8,18 | 8,22 | 8,06 | 8,15 | 7,79 | 4.585.520 |
| 29 feb 2024 | 7,80 | 8,20 | 7,80 | 8,19 | 7,83 | 6.125.860 |
| 28 feb 2024 | 8,69 | 8,70 | 7,91 | 7,92 | 7,57 | 11.456.390 |
| 27 feb 2024 | 8,46 | 8,86 | 8,42 | 8,65 | 8,26 | 8.538.770 |
| 26 feb 2024 | 8,37 | 8,65 | 8,35 | 8,47 | 8,09 | 9.086.880 |
| 23 feb 2024 | 8,17 | 8,27 | 8,06 | 8,26 | 7,89 | 4.605.260 |
| 22 feb 2024 | 8,06 | 8,23 | 7,94 | 8,15 | 7,79 | 4.952.490 |
| 21 feb 2024 | 7,92 | 8,34 | 7,89 | 8,10 | 7,74 | 5.858.798 |
| 20 feb 2024 | 8,07 | 8,07 | 7,81 | 8,04 | 7,68 | 5.374.300 |
| 19 feb 2024 | 7,62 | 8,12 | 7,62 | 8,07 | 7,71 | 10.163.270 |
| 08 feb 2024 | 7,04 | 7,60 | 6,93 | 7,58 | 7,24 | 10.016.986 |
| 07 feb 2024 | 7,20 | 7,32 | 6,88 | 6,97 | 6,66 | 11.863.302 |
| 06 feb 2024 | 6,57 | 7,40 | 6,40 | 7,21 | 6,89 | 12.725.010 |
| 05 feb 2024 | 7,75 | 7,77 | 7,05 | 7,05 | 6,74 | 10.553.550 |
| 02 feb 2024 | 8,33 | 8,43 | 7,58 | 7,83 | 7,48 | 7.749.650 |
| 01 feb 2024 | 8,48 | 8,49 | 8,15 | 8,26 | 7,89 | 6.914.800 |
| 31 ene 2024 | 8,95 | 8,99 | 8,51 | 8,52 | 8,14 | 6.198.160 |
| 30 ene 2024 | 9,10 | 9,38 | 8,95 | 8,95 | 8,55 | 4.899.672 |
| 29 ene 2024 | 9,75 | 9,75 | 9,30 | 9,33 | 8,91 | 5.956.640 |
| 26 ene 2024 | 9,38 | 9,80 | 9,35 | 9,70 | 9,27 | 8.053.320 |
| 25 ene 2024 | 9,31 | 9,44 | 9,13 | 9,43 | 9,01 | 8.680.841 |
| 24 ene 2024 | 8,90 | 9,34 | 8,74 | 9,26 | 8,85 | 9.274.830 |
| 23 ene 2024 | 8,95 | 8,95 | 8,64 | 8,82 | 8,43 | 6.055.737 |
| 22 ene 2024 | 9,37 | 9,45 | 8,75 | 8,84 | 8,45 | 7.000.360 |
| *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.