Mercados españoles cerrados en 25 mins
IBEX 35
10.912,20 +57,50 (+0,53%) Euro Stoxx 50
4.954,14 +32,66 (+0,66%) Dólar/Euro
1,0782 +0,0015 (+0,14%) Petróleo Brent
83,56 +0,60 (+0,72%) Oro
2.330,40 +21,80 (+0,94%) Bitcoin EUR
58.596,70 -810,68 (-1,36%)
Hangzhou Haoyue Personal Care Co., Ltd (605009.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 44,88 | 45,68 | 44,25 | 44,31 | 44,31 | 1.278.294 |
| 30 abr 2024 | 44,65 | 46,16 | 44,50 | 44,90 | 44,90 | 1.249.725 |
| 29 abr 2024 | 43,43 | 44,94 | 43,00 | 44,87 | 44,87 | 1.739.364 |
| 26 abr 2024 | 43,95 | 44,19 | 43,30 | 43,45 | 43,45 | 1.124.995 |
| 25 abr 2024 | 44,41 | 44,47 | 43,30 | 43,98 | 43,98 | 1.125.494 |
| 24 abr 2024 | 43,20 | 45,18 | 42,63 | 44,50 | 44,50 | 2.226.144 |
| 23 abr 2024 | 43,89 | 44,89 | 43,20 | 43,20 | 43,20 | 2.402.971 |
| 22 abr 2024 | 41,30 | 44,38 | 41,26 | 44,10 | 44,10 | 2.882.833 |
| 19 abr 2024 | 42,20 | 42,22 | 41,33 | 41,50 | 41,50 | 1.367.778 |
| 18 abr 2024 | 41,40 | 42,64 | 40,80 | 42,63 | 42,63 | 2.626.904 |
| 17 abr 2024 | 38,48 | 41,80 | 38,21 | 41,39 | 41,39 | 3.296.581 |
| 16 abr 2024 | 38,00 | 38,99 | 37,80 | 38,00 | 38,00 | 1.932.256 |
| 15 abr 2024 | 35,80 | 38,38 | 35,80 | 38,00 | 38,00 | 2.865.498 |
| 12 abr 2024 | 37,98 | 38,06 | 35,73 | 35,76 | 35,76 | 2.852.445 |
| 11 abr 2024 | 38,44 | 38,95 | 37,92 | 38,89 | 38,89 | 712.092 |
| 10 abr 2024 | 38,90 | 38,99 | 38,11 | 38,31 | 38,31 | 799.949 |
| 09 abr 2024 | 38,15 | 38,99 | 38,15 | 38,91 | 38,91 | 796.082 |
| 08 abr 2024 | 39,61 | 39,61 | 38,22 | 38,23 | 38,23 | 1.011.727 |
| 03 abr 2024 | 38,91 | 39,61 | 38,70 | 39,61 | 39,61 | 1.013.560 |
| 02 abr 2024 | 39,34 | 39,58 | 38,70 | 39,00 | 39,00 | 757.708 |
| 01 abr 2024 | 39,45 | 39,45 | 39,02 | 39,34 | 39,34 | 754.844 |
| 29 mar 2024 | 38,96 | 39,04 | 38,48 | 38,97 | 38,97 | 316.445 |
| 28 mar 2024 | 38,49 | 38,98 | 38,15 | 38,59 | 38,59 | 744.286 |
| 27 mar 2024 | 38,30 | 38,99 | 38,22 | 38,44 | 38,44 | 801.056 |
| 26 mar 2024 | 38,02 | 38,62 | 38,02 | 38,40 | 38,40 | 620.925 |
| 25 mar 2024 | 38,55 | 38,94 | 38,03 | 38,04 | 38,04 | 587.111 |
| 22 mar 2024 | 39,19 | 39,30 | 38,22 | 38,70 | 38,70 | 701.460 |
| 21 mar 2024 | 39,51 | 39,76 | 38,70 | 39,05 | 39,05 | 734.073 |
| 20 mar 2024 | 39,00 | 39,78 | 38,86 | 39,55 | 39,55 | 823.615 |
| 19 mar 2024 | 39,15 | 39,75 | 38,92 | 38,96 | 38,96 | 1.014.811 |
| 18 mar 2024 | 39,20 | 39,38 | 38,61 | 39,20 | 39,20 | 749.951 |
| 15 mar 2024 | 38,85 | 39,18 | 38,45 | 39,00 | 39,00 | 783.180 |
| 14 mar 2024 | 38,42 | 39,18 | 38,30 | 38,57 | 38,57 | 1.013.705 |
| 13 mar 2024 | 38,43 | 38,88 | 38,04 | 38,63 | 38,63 | 886.050 |
| 12 mar 2024 | 38,01 | 38,58 | 37,82 | 38,45 | 38,45 | 1.042.128 |
| 11 mar 2024 | 37,80 | 38,06 | 37,53 | 38,01 | 38,01 | 836.161 |
| 08 mar 2024 | 37,55 | 37,95 | 37,13 | 37,83 | 37,83 | 677.650 |
| 07 mar 2024 | 38,08 | 38,45 | 37,50 | 37,50 | 37,50 | 885.893 |
| 06 mar 2024 | 37,22 | 38,56 | 36,88 | 38,35 | 38,35 | 1.564.218 |
| 05 mar 2024 | 37,50 | 37,59 | 36,95 | 37,31 | 37,31 | 881.950 |
| 04 mar 2024 | 37,38 | 37,74 | 36,62 | 37,62 | 37,62 | 1.339.882 |
| 01 mar 2024 | 37,60 | 37,90 | 37,24 | 37,39 | 37,39 | 1.042.104 |
| 29 feb 2024 | 36,77 | 37,72 | 36,58 | 37,48 | 37,48 | 1.047.462 |
| 28 feb 2024 | 38,05 | 38,54 | 36,88 | 36,88 | 36,88 | 1.530.814 |
| 27 feb 2024 | 37,87 | 38,25 | 37,53 | 38,09 | 38,09 | 839.233 |
| 26 feb 2024 | 38,25 | 38,37 | 37,63 | 37,75 | 37,75 | 748.529 |
| 23 feb 2024 | 38,00 | 38,30 | 37,34 | 38,18 | 38,18 | 774.239 |
| 22 feb 2024 | 38,00 | 38,30 | 37,55 | 38,08 | 38,08 | 936.155 |
| 21 feb 2024 | 36,75 | 39,00 | 36,57 | 38,26 | 38,26 | 1.905.265 |
| 20 feb 2024 | 37,16 | 37,19 | 36,55 | 36,95 | 36,95 | 856.144 |
| 19 feb 2024 | 37,92 | 37,93 | 36,80 | 37,16 | 37,16 | 1.380.749 |
| 08 feb 2024 | 36,08 | 38,33 | 36,08 | 37,60 | 37,60 | 1.586.356 |
| 07 feb 2024 | 34,99 | 36,84 | 34,88 | 36,07 | 36,07 | 1.628.012 |
| 06 feb 2024 | 33,00 | 35,15 | 32,50 | 35,06 | 35,06 | 1.497.335 |
| 05 feb 2024 | 33,22 | 34,46 | 31,65 | 33,73 | 33,73 | 1.449.575 |
| 02 feb 2024 | 34,14 | 34,93 | 33,09 | 33,66 | 33,66 | 1.012.328 |
| 01 feb 2024 | 34,00 | 34,64 | 33,01 | 34,47 | 34,47 | 755.489 |
| 31 ene 2024 | 34,49 | 35,13 | 33,88 | 34,00 | 34,00 | 816.126 |
| 30 ene 2024 | 35,48 | 35,98 | 34,72 | 34,94 | 34,94 | 453.737 |
| 29 ene 2024 | 35,81 | 36,22 | 35,58 | 35,69 | 35,69 | 706.372 |
| 26 ene 2024 | 36,08 | 36,49 | 35,61 | 35,81 | 35,81 | 575.762 |
| 25 ene 2024 | 35,99 | 36,28 | 35,41 | 36,22 | 36,22 | 758.528 |
| 24 ene 2024 | 34,80 | 36,09 | 34,52 | 35,88 | 35,88 | 1.231.443 |
| 23 ene 2024 | 34,16 | 34,74 | 33,58 | 34,58 | 34,58 | 974.218 |
| 22 ene 2024 | 36,62 | 36,69 | 34,09 | 34,45 | 34,45 | 1.105.339 |
| 19 ene 2024 | 36,56 | 37,39 | 36,45 | 36,80 | 36,80 | 637.033 |
| 18 ene 2024 | 36,95 | 37,05 | 35,97 | 36,86 | 36,86 | 1.081.703 |
| 17 ene 2024 | 37,71 | 38,05 | 37,19 | 37,19 | 37,19 | 989.510 |
| 16 ene 2024 | 38,34 | 38,58 | 37,29 | 38,05 | 38,05 | 1.005.189 |
| 15 ene 2024 | 37,15 | 37,73 | 37,04 | 37,63 | 37,63 | 454.941 |
| 12 ene 2024 | 37,68 | 37,97 | 37,14 | 37,30 | 37,30 | 564.760 |
| 11 ene 2024 | 37,24 | 37,80 | 37,14 | 37,68 | 37,68 | 587.060 |
| 10 ene 2024 | 36,87 | 37,84 | 36,44 | 37,44 | 37,44 | 807.805 |
| 09 ene 2024 | 36,90 | 37,17 | 36,57 | 36,87 | 36,87 | 695.907 |
| 08 ene 2024 | 37,69 | 37,88 | 36,80 | 36,81 | 36,81 | 762.773 |
| 05 ene 2024 | 38,21 | 38,49 | 37,65 | 37,65 | 37,65 | 1.071.214 |
| 04 ene 2024 | 38,00 | 39,14 | 37,66 | 38,69 | 38,69 | 1.228.113 |
| 03 ene 2024 | 38,20 | 38,50 | 37,58 | 37,93 | 37,93 | 770.786 |
| 02 ene 2024 | 38,04 | 38,51 | 38,04 | 38,20 | 38,20 | 542.483 |
| 29 dic 2023 | 38,02 | 38,36 | 37,80 | 38,17 | 38,17 | 812.125 |
| 28 dic 2023 | 37,00 | 38,04 | 36,75 | 37,83 | 37,83 | 910.198 |
| 27 dic 2023 | 36,92 | 37,18 | 36,48 | 37,09 | 37,09 | 450.562 |
| 26 dic 2023 | 37,36 | 37,43 | 36,90 | 37,02 | 37,02 | 479.349 |
| 25 dic 2023 | 38,15 | 38,45 | 37,30 | 37,36 | 37,36 | 647.034 |
| 22 dic 2023 | 38,35 | 38,70 | 37,81 | 38,15 | 38,15 | 593.871 |
| 21 dic 2023 | 38,30 | 38,54 | 37,88 | 38,38 | 38,38 | 689.213 |
| 20 dic 2023 | 38,85 | 38,95 | 38,30 | 38,35 | 38,35 | 363.845 |
| 19 dic 2023 | 38,76 | 38,90 | 38,48 | 38,70 | 38,70 | 503.145 |
| 18 dic 2023 | 39,32 | 39,59 | 38,60 | 38,76 | 38,76 | 541.495 |
| 15 dic 2023 | 39,33 | 39,86 | 39,23 | 39,38 | 39,38 | 546.647 |
| 14 dic 2023 | 39,38 | 40,28 | 39,36 | 39,45 | 39,45 | 540.990 |
| 13 dic 2023 | 39,97 | 39,97 | 39,33 | 39,36 | 39,36 | 600.004 |
| 12 dic 2023 | 39,74 | 40,15 | 39,20 | 39,78 | 39,78 | 638.366 |
| 11 dic 2023 | 38,99 | 39,78 | 38,70 | 39,72 | 39,72 | 915.459 |
| 08 dic 2023 | 39,99 | 40,46 | 39,20 | 39,23 | 39,23 | 717.288 |
| 07 dic 2023 | 40,34 | 40,58 | 39,59 | 39,99 | 39,99 | 615.994 |
| 06 dic 2023 | 40,41 | 40,78 | 40,00 | 40,44 | 40,44 | 446.994 |
| 05 dic 2023 | 40,99 | 41,12 | 40,18 | 40,20 | 40,20 | 637.399 |
| 04 dic 2023 | 41,43 | 41,45 | 40,79 | 41,02 | 41,02 | 732.298 |
| 01 dic 2023 | 41,25 | 41,80 | 41,09 | 41,57 | 41,57 | 668.773 |
| *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.