Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.553,04 +1.465,18 (+2,44%)
Tongqinglou Catering Co., Ltd. (605108.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 25,69 | 25,77 | 25,44 | 25,60 | 25,60 | 1.652.984 |
| 16 may 2024 | 25,56 | 25,79 | 25,33 | 25,61 | 25,61 | 2.020.400 |
| 15 may 2024 | 25,58 | 25,81 | 25,34 | 25,47 | 25,47 | 1.864.200 |
| 14 may 2024 | 25,05 | 25,69 | 25,01 | 25,59 | 25,59 | 2.725.329 |
| 13 may 2024 | 26,37 | 26,37 | 25,15 | 25,22 | 25,22 | 5.146.380 |
| 10 may 2024 | 26,13 | 26,40 | 26,10 | 26,36 | 26,36 | 4.679.050 |
| 09 may 2024 | 26,24 | 26,40 | 26,08 | 26,12 | 26,12 | 3.608.300 |
| 08 may 2024 | 26,69 | 26,78 | 26,00 | 26,24 | 26,24 | 2.762.100 |
| 07 may 2024 | 26,80 | 26,83 | 26,55 | 26,69 | 26,69 | 2.466.610 |
| 06 may 2024 | 27,16 | 27,16 | 26,40 | 26,78 | 26,78 | 3.435.606 |
| 30 abr 2024 | 27,60 | 27,62 | 26,82 | 26,95 | 26,95 | 3.430.030 |
| 29 abr 2024 | 27,32 | 27,84 | 27,24 | 27,63 | 27,63 | 4.225.636 |
| 26 abr 2024 | 27,05 | 27,38 | 26,78 | 27,30 | 27,30 | 4.037.963 |
| 25 abr 2024 | 27,35 | 27,98 | 26,81 | 27,70 | 27,70 | 4.325.280 |
| 24 abr 2024 | 30,73 | 30,81 | 27,66 | 27,88 | 27,88 | 9.220.930 |
| 23 abr 2024 | 31,30 | 31,38 | 30,41 | 30,73 | 30,73 | 1.629.500 |
| 22 abr 2024 | 30,32 | 31,71 | 30,25 | 31,51 | 31,51 | 1.502.950 |
| 19 abr 2024 | 31,10 | 31,42 | 30,52 | 30,79 | 30,79 | 1.272.200 |
| 18 abr 2024 | 31,00 | 31,97 | 31,00 | 31,28 | 31,28 | 1.373.200 |
| 17 abr 2024 | 31,23 | 31,99 | 31,02 | 31,28 | 31,28 | 1.145.100 |
| 16 abr 2024 | 32,06 | 32,32 | 30,97 | 30,98 | 30,98 | 1.494.780 |
| 15 abr 2024 | 32,52 | 32,70 | 31,40 | 32,10 | 32,10 | 2.799.187 |
| 12 abr 2024 | 33,03 | 33,68 | 32,50 | 32,63 | 32,63 | 2.343.870 |
| 11 abr 2024 | 33,35 | 34,36 | 32,68 | 33,70 | 33,70 | 3.058.687 |
| 10 abr 2024 | 32,55 | 34,65 | 32,38 | 34,19 | 34,19 | 3.331.400 |
| 09 abr 2024 | 31,56 | 34,08 | 31,30 | 32,72 | 32,72 | 2.715.580 |
| 08 abr 2024 | 31,66 | 32,66 | 31,53 | 31,53 | 31,53 | 2.112.158 |
| 03 abr 2024 | 31,18 | 32,41 | 31,06 | 32,00 | 32,00 | 1.987.400 |
| 02 abr 2024 | 30,45 | 31,57 | 30,02 | 31,29 | 31,29 | 2.653.234 |
| 01 abr 2024 | 28,95 | 30,98 | 28,95 | 30,41 | 30,41 | 2.110.997 |
| 29 mar 2024 | 28,63 | 28,97 | 28,63 | 29,05 | 29,05 | 279.900 |
| 28 mar 2024 | 28,19 | 28,99 | 28,19 | 28,67 | 28,67 | 752.080 |
| 27 mar 2024 | 28,73 | 29,08 | 28,42 | 28,48 | 28,48 | 692.100 |
| 26 mar 2024 | 28,49 | 28,88 | 28,41 | 28,73 | 28,73 | 969.417 |
| 25 mar 2024 | 29,00 | 29,20 | 28,28 | 28,49 | 28,49 | 1.118.320 |
| 22 mar 2024 | 29,80 | 30,05 | 29,05 | 29,20 | 29,20 | 911.300 |
| 21 mar 2024 | 29,54 | 30,07 | 29,43 | 29,81 | 29,81 | 1.253.070 |
| 20 mar 2024 | 29,55 | 29,76 | 29,45 | 29,54 | 29,54 | 798.400 |
| 19 mar 2024 | 29,66 | 29,80 | 29,50 | 29,59 | 29,59 | 1.040.750 |
| 18 mar 2024 | 29,92 | 30,20 | 29,50 | 29,72 | 29,72 | 1.781.210 |
| 15 mar 2024 | 30,20 | 30,47 | 29,60 | 30,09 | 30,09 | 1.159.930 |
| 14 mar 2024 | 30,33 | 30,79 | 29,81 | 30,19 | 30,19 | 1.459.569 |
| 13 mar 2024 | 29,40 | 31,18 | 29,20 | 30,32 | 30,32 | 2.191.482 |
| 12 mar 2024 | 28,49 | 29,65 | 28,49 | 29,62 | 29,62 | 1.626.330 |
| 11 mar 2024 | 28,71 | 28,90 | 28,35 | 28,67 | 28,67 | 1.135.563 |
| 08 mar 2024 | 28,99 | 29,09 | 28,42 | 28,72 | 28,72 | 1.269.380 |
| 07 mar 2024 | 28,76 | 29,38 | 28,41 | 28,93 | 28,93 | 1.108.200 |
| 06 mar 2024 | 29,40 | 29,44 | 28,40 | 28,79 | 28,79 | 1.091.470 |
| 05 mar 2024 | 28,57 | 29,42 | 28,50 | 29,40 | 29,40 | 1.687.780 |
| 04 mar 2024 | 29,00 | 29,20 | 28,29 | 28,56 | 28,56 | 993.480 |
| 01 mar 2024 | 28,22 | 29,18 | 27,92 | 29,00 | 29,00 | 1.211.002 |
| 29 feb 2024 | 27,80 | 28,80 | 27,31 | 28,25 | 28,25 | 1.039.110 |
| 28 feb 2024 | 28,95 | 29,38 | 27,64 | 27,85 | 27,85 | 1.154.152 |
| 27 feb 2024 | 28,55 | 29,00 | 28,45 | 28,98 | 28,98 | 681.400 |
| 26 feb 2024 | 28,50 | 29,29 | 28,50 | 28,70 | 28,70 | 652.700 |
| 23 feb 2024 | 28,60 | 28,87 | 28,50 | 28,80 | 28,80 | 689.638 |
| 22 feb 2024 | 28,82 | 29,00 | 28,57 | 28,76 | 28,76 | 727.200 |
| 21 feb 2024 | 28,55 | 29,25 | 28,12 | 28,76 | 28,76 | 838.580 |
| 20 feb 2024 | 28,98 | 28,99 | 28,50 | 28,75 | 28,75 | 1.111.544 |
| 19 feb 2024 | 27,81 | 29,44 | 27,68 | 29,18 | 29,18 | 2.523.856 |
| 08 feb 2024 | 25,51 | 27,58 | 25,51 | 27,47 | 27,47 | 1.962.066 |
| 07 feb 2024 | 26,00 | 26,60 | 25,70 | 26,06 | 26,06 | 1.372.680 |
| 06 feb 2024 | 24,50 | 26,25 | 24,25 | 26,00 | 26,00 | 2.192.290 |
| 05 feb 2024 | 26,28 | 26,51 | 24,99 | 25,00 | 25,00 | 1.885.700 |
| 02 feb 2024 | 27,20 | 27,54 | 25,69 | 26,67 | 26,67 | 1.296.120 |
| 01 feb 2024 | 26,68 | 27,05 | 25,71 | 26,94 | 26,94 | 1.283.100 |
| 31 ene 2024 | 27,64 | 28,00 | 26,28 | 26,54 | 26,54 | 1.553.500 |
| 30 ene 2024 | 28,20 | 28,84 | 27,70 | 27,70 | 27,70 | 772.200 |
| 29 ene 2024 | 29,00 | 29,25 | 28,32 | 28,43 | 28,43 | 1.193.769 |
| 26 ene 2024 | 29,75 | 30,08 | 29,00 | 29,15 | 29,15 | 1.506.900 |
| 25 ene 2024 | 29,75 | 30,17 | 28,62 | 30,01 | 30,01 | 2.013.000 |
| 24 ene 2024 | 29,96 | 30,47 | 28,83 | 29,96 | 29,96 | 1.754.744 |
| 23 ene 2024 | 29,90 | 30,28 | 28,88 | 29,88 | 29,88 | 1.413.200 |
| 22 ene 2024 | 31,10 | 31,39 | 29,50 | 29,93 | 29,93 | 1.707.200 |
| 19 ene 2024 | 30,47 | 31,53 | 30,08 | 31,45 | 31,45 | 1.733.680 |
| 18 ene 2024 | 29,95 | 30,60 | 29,28 | 30,39 | 30,39 | 1.862.600 |
| 17 ene 2024 | 31,18 | 31,99 | 30,32 | 30,36 | 30,36 | 2.560.870 |
| 16 ene 2024 | 33,05 | 33,08 | 31,14 | 31,50 | 31,50 | 4.734.904 |
| 15 ene 2024 | 29,94 | 30,67 | 29,65 | 30,10 | 30,10 | 1.232.000 |
| 12 ene 2024 | 30,38 | 30,67 | 29,65 | 29,73 | 29,73 | 1.511.600 |
| 11 ene 2024 | 30,86 | 32,19 | 30,38 | 30,61 | 30,61 | 2.270.200 |
| 10 ene 2024 | 29,96 | 31,44 | 29,58 | 31,30 | 31,30 | 1.648.530 |
| 09 ene 2024 | 29,40 | 30,44 | 29,30 | 30,00 | 30,00 | 753.200 |
| 08 ene 2024 | 29,85 | 30,20 | 29,38 | 29,40 | 29,40 | 901.400 |
| 05 ene 2024 | 30,45 | 30,70 | 29,76 | 29,84 | 29,84 | 570.400 |
| 04 ene 2024 | 30,50 | 30,71 | 30,37 | 30,45 | 30,45 | 467.900 |
| 03 ene 2024 | 30,35 | 30,77 | 30,10 | 30,70 | 30,70 | 638.530 |
| 02 ene 2024 | 30,51 | 30,68 | 29,76 | 30,45 | 30,45 | 699.910 |
| 29 dic 2023 | 30,39 | 30,78 | 30,01 | 30,44 | 30,44 | 875.900 |
| 28 dic 2023 | 31,50 | 31,50 | 29,75 | 30,39 | 30,39 | 813.405 |
| 27 dic 2023 | 30,07 | 30,36 | 29,78 | 30,28 | 30,28 | 495.960 |
| 26 dic 2023 | 30,45 | 30,63 | 30,06 | 30,07 | 30,07 | 263.300 |
| 25 dic 2023 | 30,67 | 30,99 | 30,34 | 30,52 | 30,52 | 575.200 |
| 22 dic 2023 | 31,26 | 31,26 | 30,48 | 30,72 | 30,72 | 429.125 |
| 21 dic 2023 | 30,35 | 31,14 | 30,32 | 30,95 | 30,95 | 548.000 |
| 20 dic 2023 | 31,40 | 31,48 | 30,56 | 30,60 | 30,60 | 603.670 |
| 19 dic 2023 | 31,20 | 31,70 | 30,91 | 31,40 | 31,40 | 467.510 |
| 18 dic 2023 | 31,70 | 31,70 | 30,91 | 31,02 | 31,02 | 590.834 |
| 15 dic 2023 | 31,28 | 32,09 | 30,95 | 31,67 | 31,67 | 1.171.460 |
| 14 dic 2023 | 30,86 | 31,47 | 30,80 | 31,28 | 31,28 | 1.090.000 |
| *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.