Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.559,08 +60,68 (+0,11%)
Ningbo Changhong Polymer Scientific and Technical Inc. (605008.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15,41 | 15,50 | 15,30 | 15,38 | 15,38 | 1.404.620 |
| 09 may 2024 | 15,88 | 15,88 | 15,38 | 15,44 | 15,44 | 2.348.920 |
| 08 may 2024 | 15,94 | 15,98 | 15,69 | 15,82 | 15,82 | 1.394.220 |
| 07 may 2024 | 15,80 | 16,19 | 15,71 | 15,96 | 15,96 | 2.511.280 |
| 06 may 2024 | 15,41 | 15,95 | 15,41 | 15,80 | 15,80 | 4.262.147 |
| 30 abr 2024 | 14,95 | 15,42 | 14,86 | 15,40 | 15,40 | 3.174.940 |
| 29 abr 2024 | 14,49 | 15,76 | 14,43 | 15,42 | 15,42 | 4.954.645 |
| 26 abr 2024 | 14,45 | 14,45 | 14,13 | 14,37 | 14,37 | 2.150.900 |
| 25 abr 2024 | 13,95 | 14,40 | 13,80 | 14,33 | 14,33 | 1.766.660 |
| 24 abr 2024 | 13,87 | 13,97 | 13,68 | 13,97 | 13,97 | 1.260.200 |
| 23 abr 2024 | 13,70 | 13,90 | 13,64 | 13,87 | 13,87 | 897.600 |
| 22 abr 2024 | 14,20 | 14,34 | 13,60 | 13,75 | 13,75 | 2.153.500 |
| 19 abr 2024 | 13,34 | 14,17 | 13,08 | 14,12 | 14,12 | 2.798.792 |
| 18 abr 2024 | 13,18 | 13,45 | 12,98 | 13,34 | 13,34 | 1.448.500 |
| 17 abr 2024 | 13,14 | 13,57 | 13,04 | 13,20 | 13,20 | 2.664.372 |
| 16 abr 2024 | 13,62 | 13,62 | 12,98 | 13,03 | 13,03 | 1.814.100 |
| 15 abr 2024 | 13,76 | 13,84 | 13,10 | 13,49 | 13,49 | 1.962.380 |
| 12 abr 2024 | 13,57 | 13,80 | 13,37 | 13,76 | 13,76 | 1.700.520 |
| 11 abr 2024 | 13,65 | 13,80 | 13,47 | 13,57 | 13,57 | 1.520.900 |
| 10 abr 2024 | 13,81 | 13,81 | 13,39 | 13,71 | 13,71 | 1.808.700 |
| 09 abr 2024 | 13,69 | 13,86 | 13,60 | 13,82 | 13,82 | 1.155.500 |
| 08 abr 2024 | 13,81 | 13,99 | 13,54 | 13,69 | 13,69 | 1.605.000 |
| 03 abr 2024 | 13,90 | 13,95 | 13,58 | 13,78 | 13,78 | 1.126.500 |
| 02 abr 2024 | 13,95 | 14,08 | 13,74 | 13,88 | 13,88 | 1.442.606 |
| 01 abr 2024 | 13,54 | 13,95 | 13,46 | 13,95 | 13,95 | 1.664.640 |
| 29 mar 2024 | 13,45 | 13,55 | 13,21 | 13,54 | 13,54 | 1.230.400 |
| 28 mar 2024 | 13,30 | 13,76 | 13,25 | 13,35 | 13,35 | 2.848.600 |
| 27 mar 2024 | 13,61 | 13,61 | 13,28 | 13,37 | 13,37 | 2.672.700 |
| 26 mar 2024 | 14,13 | 14,29 | 13,46 | 13,61 | 13,61 | 2.036.890 |
| 25 mar 2024 | 14,35 | 14,47 | 13,97 | 14,00 | 14,00 | 2.701.540 |
| 22 mar 2024 | 14,69 | 14,69 | 14,15 | 14,41 | 14,41 | 5.255.845 |
| 21 mar 2024 | 13,93 | 15,33 | 13,93 | 14,66 | 14,66 | 8.568.840 |
| 20 mar 2024 | 13,82 | 14,10 | 13,73 | 13,94 | 13,94 | 2.772.200 |
| 19 mar 2024 | 14,09 | 14,30 | 13,81 | 13,89 | 13,89 | 7.921.521 |
| 18 mar 2024 | 12,65 | 13,93 | 12,65 | 13,93 | 13,93 | 6.250.275 |
| 15 mar 2024 | 12,55 | 12,73 | 12,40 | 12,66 | 12,66 | 1.335.020 |
| 14 mar 2024 | 12,71 | 12,82 | 12,47 | 12,62 | 12,62 | 2.176.700 |
| 13 mar 2024 | 12,76 | 12,88 | 12,58 | 12,69 | 12,69 | 3.140.700 |
| 12 mar 2024 | 12,96 | 13,03 | 12,69 | 12,82 | 12,82 | 2.276.500 |
| 11 mar 2024 | 12,97 | 13,12 | 12,75 | 13,05 | 13,05 | 3.683.280 |
| 08 mar 2024 | 13,15 | 13,46 | 12,96 | 13,00 | 13,00 | 2.086.935 |
| 07 mar 2024 | 13,15 | 13,29 | 12,95 | 13,15 | 13,15 | 1.041.576 |
| 06 mar 2024 | 13,00 | 13,23 | 12,90 | 13,15 | 13,15 | 954.560 |
| 05 mar 2024 | 13,27 | 13,28 | 12,94 | 13,13 | 13,13 | 1.069.160 |
| 04 mar 2024 | 13,44 | 13,50 | 13,11 | 13,27 | 13,27 | 1.824.800 |
| 01 mar 2024 | 13,05 | 13,50 | 12,77 | 13,45 | 13,45 | 4.514.880 |
| 29 feb 2024 | 12,60 | 13,21 | 12,60 | 13,05 | 13,05 | 2.367.040 |
| 28 feb 2024 | 13,38 | 13,43 | 12,63 | 12,82 | 12,82 | 3.545.587 |
| 27 feb 2024 | 13,35 | 13,65 | 13,24 | 13,37 | 13,37 | 3.213.520 |
| 26 feb 2024 | 13,47 | 13,65 | 13,28 | 13,35 | 13,35 | 2.530.740 |
| 23 feb 2024 | 13,30 | 13,68 | 13,09 | 13,50 | 13,50 | 2.584.020 |
| 22 feb 2024 | 13,36 | 13,56 | 13,00 | 13,32 | 13,32 | 2.473.261 |
| 21 feb 2024 | 13,77 | 14,35 | 13,35 | 13,38 | 13,38 | 6.284.140 |
| 20 feb 2024 | 13,32 | 13,84 | 13,16 | 13,77 | 13,77 | 2.177.567 |
| 19 feb 2024 | 12,62 | 13,54 | 12,62 | 13,44 | 13,44 | 2.383.916 |
| 08 feb 2024 | 12,99 | 12,99 | 11,74 | 12,60 | 12,60 | 3.481.526 |
| 07 feb 2024 | 12,54 | 13,09 | 12,43 | 12,70 | 12,70 | 4.321.340 |
| 06 feb 2024 | 11,98 | 13,20 | 11,09 | 12,54 | 12,54 | 3.629.155 |
| 05 feb 2024 | 13,18 | 13,30 | 11,86 | 12,00 | 12,00 | 6.129.180 |
| 02 feb 2024 | 13,08 | 13,44 | 12,58 | 13,18 | 13,18 | 3.456.820 |
| 01 feb 2024 | 13,27 | 13,49 | 12,66 | 13,05 | 13,05 | 2.280.620 |
| 31 ene 2024 | 13,97 | 13,97 | 13,11 | 13,30 | 13,30 | 1.270.400 |
| 30 ene 2024 | 14,12 | 14,28 | 13,70 | 13,76 | 13,76 | 1.023.081 |
| 29 ene 2024 | 14,16 | 14,28 | 13,91 | 14,13 | 14,13 | 930.140 |
| 26 ene 2024 | 14,58 | 14,61 | 14,00 | 14,13 | 14,13 | 2.225.680 |
| 25 ene 2024 | 14,20 | 14,79 | 14,09 | 14,54 | 14,54 | 1.592.440 |
| 24 ene 2024 | 13,85 | 14,30 | 13,62 | 14,14 | 14,14 | 1.029.010 |
| 23 ene 2024 | 13,60 | 14,00 | 13,42 | 13,85 | 13,85 | 1.503.250 |
| 22 ene 2024 | 14,56 | 14,56 | 13,50 | 13,55 | 13,55 | 1.724.860 |
| 19 ene 2024 | 14,69 | 14,86 | 14,42 | 14,44 | 14,44 | 1.290.476 |
| 18 ene 2024 | 14,68 | 14,69 | 14,07 | 14,56 | 14,56 | 2.411.717 |
| 17 ene 2024 | 15,25 | 15,25 | 14,53 | 14,73 | 14,73 | 2.008.815 |
| 16 ene 2024 | 15,31 | 15,59 | 15,01 | 15,28 | 15,28 | 3.551.640 |
| 15 ene 2024 | 14,75 | 15,90 | 14,75 | 15,35 | 15,35 | 5.278.575 |
| 12 ene 2024 | 14,60 | 14,92 | 14,33 | 14,76 | 14,76 | 2.396.352 |
| 11 ene 2024 | 15,07 | 15,17 | 14,55 | 14,69 | 14,69 | 3.970.780 |
| 10 ene 2024 | 14,98 | 15,25 | 14,80 | 15,09 | 15,09 | 2.817.040 |
| 09 ene 2024 | 15,12 | 15,30 | 14,87 | 14,99 | 14,99 | 2.205.820 |
| 08 ene 2024 | 15,33 | 15,73 | 14,85 | 15,08 | 15,08 | 3.464.597 |
| 05 ene 2024 | 15,68 | 15,85 | 15,21 | 15,33 | 15,33 | 1.681.860 |
| 04 ene 2024 | 15,82 | 15,82 | 15,57 | 15,65 | 15,65 | 1.050.061 |
| 03 ene 2024 | 15,74 | 15,89 | 15,69 | 15,77 | 15,77 | 1.606.760 |
| 02 ene 2024 | 15,86 | 16,03 | 15,70 | 15,72 | 15,72 | 1.447.920 |
| 29 dic 2023 | 15,87 | 15,89 | 15,66 | 15,87 | 15,87 | 1.212.801 |
| 28 dic 2023 | 16,01 | 16,03 | 15,73 | 15,82 | 15,82 | 1.293.959 |
| 27 dic 2023 | 15,89 | 15,99 | 15,80 | 15,97 | 15,97 | 833.860 |
| 26 dic 2023 | 15,94 | 16,05 | 15,82 | 15,88 | 15,88 | 1.190.840 |
| 25 dic 2023 | 16,11 | 16,12 | 15,89 | 15,94 | 15,94 | 1.311.640 |
| 22 dic 2023 | 16,13 | 16,19 | 15,87 | 15,94 | 15,94 | 1.751.280 |
| 21 dic 2023 | 15,85 | 16,15 | 15,79 | 16,12 | 16,12 | 2.548.370 |
| 20 dic 2023 | 15,87 | 16,13 | 15,70 | 15,89 | 15,89 | 3.865.860 |
| 19 dic 2023 | 15,63 | 15,82 | 15,54 | 15,75 | 15,75 | 1.120.200 |
| 18 dic 2023 | 15,71 | 15,80 | 15,54 | 15,66 | 15,66 | 1.470.021 |
| 15 dic 2023 | 15,90 | 15,90 | 15,59 | 15,70 | 15,70 | 1.414.700 |
| 14 dic 2023 | 15,81 | 16,00 | 15,67 | 15,75 | 15,75 | 1.811.249 |
| 13 dic 2023 | 16,04 | 16,29 | 15,70 | 15,81 | 15,81 | 1.883.700 |
| 12 dic 2023 | 16,47 | 16,47 | 15,77 | 15,97 | 15,97 | 2.454.040 |
| 11 dic 2023 | 16,35 | 16,40 | 16,10 | 16,18 | 16,18 | 2.728.680 |
| 08 dic 2023 | 16,55 | 16,69 | 16,35 | 16,38 | 16,38 | 2.685.036 |
| 07 dic 2023 | 16,93 | 17,14 | 16,44 | 16,47 | 16,47 | 3.172.599 |
| *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.