Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0691 -0,0016 (-0,15%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.976,54 -166,32 (-0,28%)
DuZhe Publish&Media Co.,Ltd (603999.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 |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4,7500 | 4,8000 | 4,6700 | 4,7400 | 4,7400 | 3.634.900 |
| 20 jun 2024 | 4,8700 | 4,8900 | 4,7500 | 4,7600 | 4,7600 | 5.241.900 |
| 19 jun 2024 | 4,9700 | 4,9700 | 4,8700 | 4,8900 | 4,8900 | 3.660.400 |
| 18 jun 2024 | 4,9500 | 4,9900 | 4,9100 | 4,9500 | 4,9500 | 4.424.300 |
| 17 jun 2024 | 5,0000 | 5,0500 | 4,9000 | 4,9200 | 4,9200 | 5.354.800 |
| 14 jun 2024 | 5,0200 | 5,1200 | 4,9700 | 5,0300 | 5,0300 | 5.875.200 |
| 13 jun 2024 | 5,0100 | 5,0900 | 4,9500 | 5,0100 | 5,0100 | 5.350.040 |
| 12 jun 2024 | 4,8400 | 5,0900 | 4,8200 | 5,0700 | 5,0700 | 8.254.780 |
| 11 jun 2024 | 4,8600 | 4,9100 | 4,7500 | 4,8400 | 4,8400 | 6.124.350 |
| 07 jun 2024 | 4,7900 | 4,9200 | 4,7700 | 4,9100 | 4,9100 | 9.337.490 |
| 06 jun 2024 | 4,9600 | 5,0000 | 4,6800 | 4,7300 | 4,7300 | 10.415.740 |
| 05 jun 2024 | 5,0700 | 5,1000 | 4,9500 | 4,9500 | 4,9500 | 7.106.900 |
| 04 jun 2024 | 5,1700 | 5,1700 | 5,0500 | 5,1200 | 5,1200 | 6.435.440 |
| 03 jun 2024 | 5,3000 | 5,3400 | 5,1600 | 5,2100 | 5,2100 | 7.758.460 |
| 31 may 2024 | 5,2500 | 5,3400 | 5,2300 | 5,3100 | 5,3100 | 3.481.580 |
| 30 may 2024 | 5,2800 | 5,3400 | 5,2000 | 5,2600 | 5,2600 | 5.064.580 |
| 29 may 2024 | 5,3300 | 5,3800 | 5,2600 | 5,2800 | 5,2800 | 4.945.080 |
| 28 may 2024 | 5,4300 | 5,4300 | 5,3100 | 5,3100 | 5,3100 | 4.210.800 |
| 27 may 2024 | 5,4000 | 5,4600 | 5,3000 | 5,4300 | 5,4300 | 5.894.400 |
| 24 may 2024 | 5,4800 | 5,5300 | 5,3700 | 5,3800 | 5,3800 | 4.910.340 |
| 23 may 2024 | 5,6600 | 5,6600 | 5,4500 | 5,4900 | 5,4900 | 6.064.200 |
| 22 may 2024 | 5,6600 | 5,6800 | 5,5900 | 5,6500 | 5,6500 | 5.138.000 |
| 21 may 2024 | 5,7000 | 5,7300 | 5,6200 | 5,6400 | 5,6400 | 5.719.100 |
| 20 may 2024 | 5,6500 | 5,7100 | 5,5900 | 5,6700 | 5,6700 | 6.188.180 |
| 17 may 2024 | 5,6500 | 5,6600 | 5,5600 | 5,6300 | 5,6300 | 5.965.800 |
| 16 may 2024 | 5,5900 | 5,7400 | 5,5600 | 5,6400 | 5,6400 | 7.566.200 |
| 15 may 2024 | 5,5900 | 5,6500 | 5,5300 | 5,5600 | 5,5600 | 5.829.132 |
| 14 may 2024 | 5,4900 | 5,6200 | 5,4700 | 5,5900 | 5,5900 | 5.589.000 |
| 13 may 2024 | 5,5200 | 5,5800 | 5,4200 | 5,4500 | 5,4500 | 6.148.600 |
| 10 may 2024 | 5,6900 | 5,7400 | 5,5500 | 5,5900 | 5,5900 | 5.726.000 |
| 09 may 2024 | 5,6000 | 5,7000 | 5,5600 | 5,6600 | 5,6600 | 5.523.500 |
| 08 may 2024 | 5,6800 | 5,6900 | 5,5500 | 5,5600 | 5,5600 | 6.412.200 |
| 07 may 2024 | 5,6900 | 5,8000 | 5,6500 | 5,6900 | 5,6900 | 7.225.400 |
| 06 may 2024 | 5,6100 | 5,7000 | 5,6100 | 5,6800 | 5,6800 | 6.938.832 |
| 30 abr 2024 | 5,7000 | 5,7000 | 5,4800 | 5,5800 | 5,5800 | 10.961.172 |
| 29 abr 2024 | 5,5500 | 5,7200 | 5,5300 | 5,6800 | 5,6800 | 8.457.200 |
| 26 abr 2024 | 5,3300 | 5,5400 | 5,3300 | 5,5200 | 5,5200 | 8.923.440 |
| 25 abr 2024 | 5,3600 | 5,4400 | 5,3200 | 5,3400 | 5,3400 | 7.574.600 |
| 24 abr 2024 | 5,2500 | 5,4200 | 5,2000 | 5,4000 | 5,4000 | 9.376.364 |
| 23 abr 2024 | 5,1300 | 5,2700 | 5,1300 | 5,2300 | 5,2300 | 8.442.900 |
| 22 abr 2024 | 5,1700 | 5,2000 | 4,9900 | 5,1400 | 5,1400 | 7.624.100 |
| 19 abr 2024 | 5,2100 | 5,2800 | 5,1500 | 5,2000 | 5,2000 | 8.199.500 |
| 18 abr 2024 | 5,4000 | 5,4000 | 5,1600 | 5,2500 | 5,2500 | 17.679.863 |
| 17 abr 2024 | 5,0300 | 5,3500 | 5,0300 | 5,3500 | 5,3500 | 10.154.299 |
| 16 abr 2024 | 5,3600 | 5,3600 | 4,8600 | 4,8600 | 4,8600 | 17.227.760 |
| 15 abr 2024 | 5,6300 | 5,7000 | 5,2500 | 5,3700 | 5,3700 | 12.081.500 |
| 12 abr 2024 | 5,7700 | 5,7800 | 5,6400 | 5,6700 | 5,6700 | 7.509.620 |
| 11 abr 2024 | 5,5500 | 5,8500 | 5,5300 | 5,7700 | 5,7700 | 9.203.560 |
| 10 abr 2024 | 5,7800 | 5,7800 | 5,5800 | 5,6200 | 5,6200 | 7.190.800 |
| 09 abr 2024 | 5,7500 | 5,8000 | 5,6500 | 5,7900 | 5,7900 | 7.038.900 |
| 08 abr 2024 | 5,8500 | 5,8500 | 5,6500 | 5,7000 | 5,7000 | 9.459.700 |
| 03 abr 2024 | 6,0700 | 6,0800 | 5,7800 | 5,8600 | 5,8600 | 12.653.000 |
| 02 abr 2024 | 6,2500 | 6,2600 | 6,0300 | 6,0700 | 6,0700 | 11.927.427 |
| 01 abr 2024 | 6,0900 | 6,2700 | 6,0900 | 6,2700 | 6,2700 | 13.819.520 |
| 29 mar 2024 | 6,1400 | 6,1900 | 6,0000 | 6,0900 | 6,0900 | 7.088.780 |
| 28 mar 2024 | 5,9200 | 6,2500 | 5,9000 | 6,1600 | 6,1600 | 16.780.307 |
| 27 mar 2024 | 6,1700 | 6,3500 | 5,9600 | 5,9700 | 5,9700 | 18.968.000 |
| 26 mar 2024 | 6,3300 | 6,3900 | 6,1300 | 6,2000 | 6,2000 | 23.405.500 |
| 25 mar 2024 | 6,6700 | 6,7200 | 6,3300 | 6,3300 | 6,3300 | 34.530.588 |
| 22 mar 2024 | 6,3600 | 6,8500 | 6,3100 | 6,8100 | 6,8100 | 38.690.220 |
| 21 mar 2024 | 6,3900 | 6,6300 | 6,3300 | 6,4400 | 6,4400 | 22.828.500 |
| 20 mar 2024 | 6,0500 | 6,2900 | 6,0100 | 6,2600 | 6,2600 | 13.880.140 |
| 19 mar 2024 | 6,0000 | 6,1800 | 6,0000 | 6,0300 | 6,0300 | 13.238.900 |
| 18 mar 2024 | 5,9800 | 6,0900 | 5,9500 | 6,0500 | 6,0500 | 14.938.540 |
| 15 mar 2024 | 5,7200 | 5,9500 | 5,7100 | 5,9300 | 5,9300 | 15.262.560 |
| 14 mar 2024 | 5,8000 | 5,8600 | 5,6600 | 5,7500 | 5,7500 | 13.747.440 |
| 13 mar 2024 | 5,6800 | 5,9300 | 5,6400 | 5,8700 | 5,8700 | 21.437.877 |
| 12 mar 2024 | 5,5700 | 5,6900 | 5,5400 | 5,6700 | 5,6700 | 16.149.853 |
| 11 mar 2024 | 5,5100 | 5,5800 | 5,4200 | 5,5700 | 5,5700 | 12.064.400 |
| 08 mar 2024 | 5,5800 | 5,6200 | 5,4500 | 5,5500 | 5,5500 | 20.948.600 |
| 07 mar 2024 | 5,5500 | 5,9400 | 5,4100 | 5,6300 | 5,6300 | 26.887.727 |
| 06 mar 2024 | 5,5500 | 5,6800 | 5,5000 | 5,5500 | 5,5500 | 10.278.700 |
| 05 mar 2024 | 5,6100 | 5,7200 | 5,5200 | 5,5700 | 5,5700 | 12.509.040 |
| 04 mar 2024 | 5,6000 | 5,6900 | 5,4400 | 5,6600 | 5,6600 | 15.068.600 |
| 01 mar 2024 | 5,5000 | 5,6100 | 5,4200 | 5,6000 | 5,6000 | 16.965.300 |
| 29 feb 2024 | 5,2400 | 5,5000 | 5,2400 | 5,5000 | 5,5000 | 19.342.788 |
| 28 feb 2024 | 5,7700 | 6,0300 | 5,2800 | 5,3000 | 5,3000 | 25.075.313 |
| 27 feb 2024 | 5,5300 | 5,7700 | 5,4800 | 5,7700 | 5,7700 | 11.403.753 |
| 26 feb 2024 | 5,5600 | 5,7100 | 5,4100 | 5,5800 | 5,5800 | 17.521.700 |
| 23 feb 2024 | 5,3200 | 5,5700 | 5,3000 | 5,5600 | 5,5600 | 17.642.977 |
| 22 feb 2024 | 5,1100 | 5,3200 | 5,1000 | 5,3100 | 5,3100 | 16.498.784 |
| 21 feb 2024 | 4,9500 | 5,2900 | 4,9100 | 5,1300 | 5,1300 | 24.519.453 |
| 20 feb 2024 | 4,9000 | 5,2100 | 4,7200 | 5,0600 | 5,0600 | 26.854.814 |
| 19 feb 2024 | 4,7500 | 4,9800 | 4,6700 | 4,9200 | 4,9200 | 30.143.738 |
| 08 feb 2024 | 4,2800 | 4,6100 | 4,0800 | 4,5900 | 4,5900 | 35.037.278 |
| 07 feb 2024 | 4,6800 | 4,7300 | 4,1700 | 4,2100 | 4,2100 | 38.974.981 |
| 06 feb 2024 | 4,6700 | 4,8900 | 4,5600 | 4,6200 | 4,6200 | 33.993.121 |
| 05 feb 2024 | 5,5000 | 5,5300 | 5,0700 | 5,0700 | 5,0700 | 13.829.200 |
| 02 feb 2024 | 5,8300 | 6,1400 | 5,4700 | 5,6300 | 5,6300 | 28.564.880 |
| 01 feb 2024 | 6,2000 | 6,2000 | 5,5800 | 5,8200 | 5,8200 | 39.181.583 |
| 31 ene 2024 | 5,9800 | 6,6100 | 5,9600 | 6,2000 | 6,2000 | 38.542.840 |
| 30 ene 2024 | 6,1900 | 6,2900 | 5,9900 | 6,0100 | 6,0100 | 9.093.400 |
| 29 ene 2024 | 6,4900 | 6,5500 | 6,2000 | 6,2600 | 6,2600 | 13.894.200 |
| 26 ene 2024 | 6,3400 | 6,6700 | 6,3100 | 6,5700 | 6,5700 | 17.437.900 |
| 25 ene 2024 | 5,8900 | 6,3800 | 5,8500 | 6,3400 | 6,3400 | 15.548.580 |
| 24 ene 2024 | 5,7600 | 5,9000 | 5,6700 | 5,8800 | 5,8800 | 8.632.600 |
| 23 ene 2024 | 5,7100 | 5,8000 | 5,6100 | 5,7700 | 5,7700 | 11.577.100 |
| 22 ene 2024 | 6,1400 | 6,2200 | 5,7300 | 5,7800 | 5,7800 | 10.682.080 |
| 19 ene 2024 | 6,2000 | 6,3200 | 6,1800 | 6,2000 | 6,2000 | 8.239.900 |
| 18 ene 2024 | 6,2800 | 6,3500 | 6,0200 | 6,2000 | 6,2000 | 11.707.780 |
| *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.