Mercados españoles abiertos en 8 hrs 51 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0770 -0,0034 (-0,31%) Petróleo Brent
82,11 +0,48 (+0,59%) Bitcoin EUR
64.507,02 -212,98 (-0,33%)
GSP Automotive Group Wenzhou Co.,Ltd. (605088.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 22,20 | 22,47 | 21,71 | 22,15 | 22,15 | 2.466.300 |
| 06 jun 2024 | 22,71 | 22,87 | 21,83 | 22,07 | 22,07 | 3.798.033 |
| 05 jun 2024 | 23,00 | 23,19 | 22,66 | 22,71 | 22,71 | 2.698.200 |
| 04 jun 2024 | 22,90 | 23,31 | 22,56 | 23,24 | 23,24 | 2.970.200 |
| 03 jun 2024 | 23,11 | 23,43 | 22,75 | 23,02 | 23,02 | 4.136.047 |
| 31 may 2024 | 23,62 | 23,65 | 23,03 | 23,10 | 23,10 | 3.252.438 |
| 30 may 2024 | 23,13 | 24,38 | 23,10 | 23,43 | 23,43 | 5.757.170 |
| 29 may 2024 | 22,05 | 23,33 | 22,05 | 23,32 | 23,32 | 5.860.582 |
| 28 may 2024 | 22,96 | 22,99 | 22,29 | 22,35 | 22,35 | 3.294.285 |
| 27 may 2024 | 23,00 | 23,14 | 22,55 | 23,13 | 23,13 | 3.863.591 |
| 24 may 2024 | 22,07 | 23,49 | 21,81 | 23,11 | 23,11 | 7.561.555 |
| 23 may 2024 | 22,64 | 22,64 | 21,93 | 22,10 | 22,10 | 2.925.215 |
| 22 may 2024 | 22,84 | 22,91 | 22,36 | 22,81 | 22,81 | 3.165.620 |
| 21 may 2024 | 23,18 | 23,18 | 22,67 | 22,75 | 22,75 | 1.942.500 |
| 20 may 2024 | 22,93 | 23,23 | 22,90 | 23,18 | 23,18 | 2.652.300 |
| 17 may 2024 | 22,80 | 23,03 | 22,57 | 22,97 | 22,97 | 2.745.000 |
| 16 may 2024 | 23,28 | 23,65 | 22,80 | 22,96 | 22,96 | 3.078.311 |
| 15 may 2024 | 23,41 | 23,58 | 23,16 | 23,21 | 23,21 | 2.752.487 |
| 14 may 2024 | 23,02 | 23,44 | 22,90 | 23,40 | 23,40 | 3.478.870 |
| 13 may 2024 | 23,50 | 23,53 | 22,52 | 23,13 | 23,13 | 5.821.138 |
| 10 may 2024 | 25,13 | 25,13 | 23,90 | 23,93 | 23,93 | 8.473.026 |
| 09 may 2024 | 24,68 | 25,55 | 24,62 | 25,30 | 25,30 | 7.017.904 |
| 08 may 2024 | 25,00 | 25,00 | 24,30 | 24,45 | 24,45 | 5.303.727 |
| 07 may 2024 | 25,76 | 25,80 | 24,91 | 25,21 | 25,21 | 8.414.536 |
| 06 may 2024 | 25,38 | 26,30 | 25,33 | 25,93 | 25,93 | 8.823.107 |
| 30 abr 2024 | 24,98 | 25,66 | 24,66 | 25,16 | 25,16 | 8.016.307 |
| 29 abr 2024 | 24,78 | 25,80 | 24,65 | 25,19 | 25,19 | 9.796.390 |
| 26 abr 2024 | 24,53 | 25,18 | 24,12 | 24,61 | 24,61 | 9.909.935 |
| 25 abr 2024 | 25,22 | 25,54 | 24,26 | 24,49 | 24,49 | 11.786.625 |
| 24 abr 2024 | 23,15 | 24,10 | 23,08 | 23,99 | 23,99 | 6.182.439 |
| 23 abr 2024 | 23,55 | 23,77 | 23,00 | 23,15 | 23,15 | 5.060.022 |
| 22 abr 2024 | 23,68 | 24,40 | 23,35 | 23,54 | 23,54 | 5.485.456 |
| 19 abr 2024 | 24,28 | 24,33 | 23,46 | 23,98 | 23,98 | 6.147.963 |
| 18 abr 2024 | 23,70 | 25,00 | 23,37 | 24,28 | 24,28 | 8.687.291 |
| 17 abr 2024 | 22,95 | 24,00 | 22,95 | 23,84 | 23,84 | 7.675.203 |
| 16 abr 2024 | 23,65 | 23,90 | 21,66 | 22,62 | 22,62 | 9.493.409 |
| 15 abr 2024 | 24,81 | 25,49 | 23,72 | 24,07 | 24,07 | 11.064.399 |
| 12 abr 2024 | 25,20 | 26,05 | 24,50 | 24,85 | 24,85 | 14.129.375 |
| 11 abr 2024 | 23,30 | 25,48 | 22,66 | 24,86 | 24,86 | 12.994.524 |
| 10 abr 2024 | 24,20 | 24,22 | 23,17 | 23,40 | 23,40 | 9.736.230 |
| 09 abr 2024 | 23,64 | 24,77 | 23,61 | 24,68 | 24,68 | 13.631.144 |
| 08 abr 2024 | 23,60 | 24,49 | 23,00 | 23,64 | 23,64 | 14.978.833 |
| 03 abr 2024 | 25,89 | 28,45 | 24,10 | 25,13 | 25,13 | 26.120.240 |
| 02 abr 2024 | 23,70 | 25,86 | 23,52 | 25,86 | 25,86 | 18.009.672 |
| 01 abr 2024 | 21,48 | 23,51 | 20,91 | 23,51 | 23,51 | 11.370.727 |
| 29 mar 2024 | 21,10 | 21,49 | 20,85 | 21,37 | 21,37 | 1.882.750 |
| 28 mar 2024 | 20,58 | 21,19 | 20,40 | 21,08 | 21,08 | 3.490.080 |
| 27 mar 2024 | 21,39 | 21,50 | 20,60 | 20,75 | 20,75 | 4.768.657 |
| 26 mar 2024 | 20,60 | 21,64 | 20,45 | 21,54 | 21,54 | 5.136.048 |
| 25 mar 2024 | 20,56 | 21,00 | 20,26 | 20,49 | 20,49 | 2.629.400 |
| 22 mar 2024 | 20,98 | 21,39 | 20,55 | 20,64 | 20,64 | 3.300.864 |
| 21 mar 2024 | 20,70 | 21,36 | 20,70 | 21,12 | 21,12 | 3.663.333 |
| 20 mar 2024 | 20,35 | 20,78 | 20,33 | 20,68 | 20,68 | 2.433.792 |
| 19 mar 2024 | 20,38 | 20,95 | 20,35 | 20,47 | 20,47 | 3.245.758 |
| 18 mar 2024 | 19,73 | 20,57 | 19,72 | 20,49 | 20,49 | 4.291.930 |
| 15 mar 2024 | 19,53 | 19,80 | 19,32 | 19,75 | 19,75 | 2.849.304 |
| 14 mar 2024 | 19,45 | 20,06 | 19,37 | 19,67 | 19,67 | 3.685.487 |
| 13 mar 2024 | 19,20 | 19,56 | 19,20 | 19,51 | 19,51 | 3.119.064 |
| 12 mar 2024 | 19,71 | 19,71 | 19,05 | 19,35 | 19,35 | 3.798.973 |
| 11 mar 2024 | 18,84 | 20,10 | 18,73 | 19,55 | 19,55 | 4.986.191 |
| 08 mar 2024 | 18,61 | 18,94 | 18,50 | 18,87 | 18,87 | 1.787.580 |
| 07 mar 2024 | 19,00 | 19,18 | 18,59 | 18,68 | 18,68 | 2.773.516 |
| 06 mar 2024 | 18,92 | 19,44 | 18,68 | 19,16 | 19,16 | 4.445.803 |
| 05 mar 2024 | 18,97 | 18,97 | 18,20 | 18,37 | 18,37 | 2.528.765 |
| 04 mar 2024 | 18,99 | 19,18 | 18,50 | 18,98 | 18,98 | 2.230.027 |
| 01 mar 2024 | 18,73 | 19,24 | 18,64 | 19,06 | 19,06 | 2.268.900 |
| 29 feb 2024 | 17,68 | 18,74 | 17,58 | 18,74 | 18,74 | 2.769.178 |
| 28 feb 2024 | 19,80 | 20,06 | 18,03 | 18,05 | 18,05 | 4.364.064 |
| 27 feb 2024 | 19,31 | 19,82 | 19,15 | 19,82 | 19,82 | 2.513.073 |
| 26 feb 2024 | 19,30 | 19,65 | 19,10 | 19,35 | 19,35 | 2.837.090 |
| 23 feb 2024 | 18,46 | 19,45 | 18,17 | 19,16 | 19,16 | 4.192.940 |
| 22 feb 2024 | 18,18 | 18,49 | 17,95 | 18,40 | 18,40 | 2.571.800 |
| 21 feb 2024 | 17,67 | 18,83 | 17,52 | 18,28 | 18,28 | 3.605.717 |
| 20 feb 2024 | 17,79 | 17,86 | 17,32 | 17,73 | 17,73 | 2.417.584 |
| 19 feb 2024 | 17,71 | 18,19 | 17,48 | 17,93 | 17,93 | 3.694.405 |
| 08 feb 2024 | 16,55 | 17,96 | 16,29 | 17,73 | 17,73 | 5.312.777 |
| 07 feb 2024 | 16,26 | 17,31 | 15,88 | 16,51 | 16,51 | 5.326.228 |
| 06 feb 2024 | 15,37 | 17,05 | 14,42 | 16,34 | 16,34 | 5.265.347 |
| 05 feb 2024 | 16,25 | 16,25 | 14,90 | 15,51 | 15,51 | 4.961.075 |
| 02 feb 2024 | 17,40 | 17,79 | 15,81 | 16,49 | 16,49 | 3.899.037 |
| 01 feb 2024 | 16,91 | 17,85 | 16,82 | 17,50 | 17,50 | 3.226.626 |
| 31 ene 2024 | 18,02 | 18,03 | 17,00 | 17,15 | 17,15 | 2.809.760 |
| 30 ene 2024 | 18,16 | 18,45 | 17,87 | 17,98 | 17,98 | 2.239.701 |
| 29 ene 2024 | 18,99 | 19,19 | 18,10 | 18,24 | 18,24 | 2.737.231 |
| 26 ene 2024 | 19,22 | 19,67 | 18,97 | 18,99 | 18,99 | 3.053.110 |
| 25 ene 2024 | 18,56 | 19,45 | 18,34 | 19,33 | 19,33 | 3.763.174 |
| 24 ene 2024 | 18,87 | 18,99 | 17,90 | 18,55 | 18,55 | 4.493.610 |
| 23 ene 2024 | 18,80 | 19,05 | 18,39 | 18,80 | 18,80 | 3.806.687 |
| 22 ene 2024 | 20,16 | 20,18 | 18,60 | 18,80 | 18,80 | 4.237.812 |
| 19 ene 2024 | 20,40 | 20,67 | 20,01 | 20,18 | 20,18 | 3.410.804 |
| 18 ene 2024 | 21,12 | 21,12 | 19,75 | 20,41 | 20,41 | 6.275.931 |
| 17 ene 2024 | 21,71 | 21,95 | 21,00 | 21,03 | 21,03 | 3.778.055 |
| 16 ene 2024 | 22,17 | 22,20 | 21,30 | 21,75 | 21,75 | 4.116.779 |
| 15 ene 2024 | 22,21 | 22,65 | 22,00 | 22,27 | 22,27 | 4.435.919 |
| 12 ene 2024 | 22,59 | 23,43 | 22,52 | 22,57 | 22,57 | 6.291.965 |
| 11 ene 2024 | 21,34 | 22,65 | 21,25 | 22,55 | 22,55 | 7.897.084 |
| 10 ene 2024 | 22,49 | 22,50 | 21,20 | 21,51 | 21,51 | 9.517.544 |
| 09 ene 2024 | 22,47 | 22,96 | 21,81 | 22,52 | 22,52 | 10.214.038 |
| 08 ene 2024 | 23,71 | 24,18 | 22,50 | 22,50 | 22,50 | 15.720.060 |
| 05 ene 2024 | 24,25 | 25,66 | 23,97 | 24,38 | 24,38 | 18.763.441 |
| *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.