Mercados españoles cerrados en 39 mins
IBEX 35
10.958,10 +6,60 (+0,06%) Euro Stoxx 50
4.909,48 +6,88 (+0,14%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
86,29 -0,10 (-0,12%) Oro
2.335,70 -0,90 (-0,04%) Bitcoin EUR
56.781,93 -968,04 (-1,68%)
JiangSu Changling Hydraulic Co.,Ltd (605389.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20,48 | 21,33 | 20,48 | 20,99 | 20,99 | 653.940 |
| 27 jun 2024 | 21,15 | 21,50 | 20,60 | 20,63 | 20,63 | 845.540 |
| 26 jun 2024 | 20,54 | 21,25 | 20,37 | 21,21 | 21,21 | 738.000 |
| 25 jun 2024 | 20,07 | 20,74 | 19,99 | 20,54 | 20,54 | 992.820 |
| 24 jun 2024 | 20,89 | 21,23 | 20,02 | 20,07 | 20,07 | 1.169.080 |
| 21 jun 2024 | 21,45 | 21,69 | 21,06 | 21,08 | 21,08 | 977.080 |
| 20 jun 2024 | 22,45 | 22,45 | 21,55 | 21,57 | 21,57 | 767.680 |
| 19 jun 2024 | 22,49 | 22,49 | 22,25 | 22,28 | 22,28 | 662.620 |
| 18 jun 2024 | 22,11 | 22,60 | 22,11 | 22,54 | 22,54 | 857.680 |
| 17 jun 2024 | 22,19 | 22,54 | 22,00 | 22,43 | 22,43 | 964.400 |
| 14 jun 2024 | 22,19 | 22,48 | 21,74 | 22,21 | 22,21 | 1.087.960 |
| 13 jun 2024 | 21,27 | 22,51 | 21,18 | 22,01 | 22,01 | 1.556.340 |
| 12 jun 2024 | 20,54 | 21,47 | 20,53 | 21,32 | 21,32 | 979.120 |
| 11 jun 2024 | 20,48 | 20,86 | 20,02 | 20,50 | 20,50 | 557.378 |
| 07 jun 2024 | 20,02 | 20,49 | 19,96 | 20,48 | 20,48 | 931.220 |
| 06 jun 2024 | 21,05 | 21,15 | 19,74 | 19,92 | 19,92 | 1.204.000 |
| 05 jun 2024 | 21,60 | 21,60 | 20,94 | 20,96 | 20,96 | 749.340 |
| 04 jun 2024 | 21,93 | 22,28 | 21,26 | 21,53 | 21,53 | 791.660 |
| 03 jun 2024 | 22,47 | 22,65 | 21,70 | 21,94 | 21,94 | 890.900 |
| 31 may 2024 | 22,32 | 22,68 | 22,02 | 22,49 | 22,49 | 811.840 |
| 30 may 2024 | 21,93 | 22,28 | 21,71 | 22,19 | 22,19 | 774.560 |
| 29 may 2024 | 22,00 | 22,35 | 21,75 | 21,93 | 21,93 | 646.300 |
| 29 may 2024 | 0.4 Dividendo | |||||
| 28 may 2024 | 22,62 | 22,80 | 22,04 | 22,14 | 21,74 | 568.060 |
| 27 may 2024 | 22,50 | 22,81 | 22,20 | 22,55 | 22,14 | 612.220 |
| 24 may 2024 | 22,80 | 22,80 | 22,35 | 22,51 | 22,10 | 670.900 |
| 23 may 2024 | 23,21 | 23,25 | 22,65 | 22,71 | 22,30 | 1.052.520 |
| 22 may 2024 | 22,99 | 23,25 | 22,88 | 23,13 | 22,71 | 742.580 |
| 21 may 2024 | 23,21 | 23,30 | 22,76 | 22,99 | 22,57 | 813.620 |
| 20 may 2024 | 23,03 | 23,29 | 22,93 | 23,23 | 22,81 | 879.040 |
| 17 may 2024 | 22,69 | 22,90 | 22,57 | 22,90 | 22,49 | 648.900 |
| 16 may 2024 | 22,66 | 22,95 | 22,66 | 22,70 | 22,29 | 631.700 |
| 15 may 2024 | 22,69 | 23,07 | 22,67 | 22,76 | 22,35 | 565.780 |
| 14 may 2024 | 23,25 | 23,25 | 22,78 | 22,84 | 22,43 | 928.820 |
| 13 may 2024 | 23,08 | 23,35 | 22,55 | 22,96 | 22,55 | 1.075.972 |
| 10 may 2024 | 23,42 | 23,42 | 22,98 | 23,05 | 22,63 | 1.095.100 |
| 09 may 2024 | 23,02 | 23,58 | 23,00 | 23,41 | 22,99 | 1.302.040 |
| 08 may 2024 | 23,63 | 23,80 | 23,07 | 23,10 | 22,68 | 1.461.700 |
| 07 may 2024 | 23,39 | 24,38 | 23,38 | 23,63 | 23,20 | 2.250.660 |
| 06 may 2024 | 22,88 | 23,84 | 22,87 | 23,39 | 22,97 | 2.455.678 |
| 30 abr 2024 | 22,50 | 22,78 | 22,10 | 22,56 | 22,15 | 2.166.640 |
| 29 abr 2024 | 21,99 | 22,39 | 21,98 | 22,23 | 21,83 | 1.808.220 |
| 26 abr 2024 | 22,02 | 22,52 | 21,80 | 21,97 | 21,57 | 2.606.260 |
| 25 abr 2024 | 22,19 | 22,98 | 21,39 | 22,31 | 21,91 | 2.785.238 |
| 24 abr 2024 | 21,10 | 21,25 | 20,91 | 21,14 | 20,76 | 1.217.380 |
| 23 abr 2024 | 20,23 | 21,69 | 20,20 | 21,06 | 20,68 | 2.541.871 |
| 22 abr 2024 | 19,91 | 20,98 | 19,53 | 20,23 | 19,86 | 1.595.740 |
| 19 abr 2024 | 21,00 | 21,32 | 20,19 | 20,48 | 20,11 | 2.006.512 |
| 18 abr 2024 | 21,30 | 21,85 | 20,58 | 21,38 | 20,99 | 2.798.898 |
| 17 abr 2024 | 19,82 | 21,96 | 19,82 | 21,48 | 21,09 | 3.587.638 |
| 16 abr 2024 | 22,36 | 22,36 | 20,79 | 20,79 | 20,41 | 1.539.118 |
| 15 abr 2024 | 22,55 | 23,80 | 22,16 | 23,10 | 22,68 | 3.526.460 |
| 12 abr 2024 | 23,05 | 23,30 | 22,75 | 22,83 | 22,42 | 3.718.504 |
| 11 abr 2024 | 22,08 | 24,00 | 20,90 | 23,62 | 23,19 | 5.880.734 |
| 10 abr 2024 | 21,78 | 23,59 | 21,64 | 22,41 | 22,01 | 3.177.600 |
| 09 abr 2024 | 20,90 | 21,66 | 20,86 | 21,63 | 21,24 | 901.866 |
| 08 abr 2024 | 21,88 | 21,89 | 20,84 | 20,89 | 20,51 | 1.145.580 |
| 03 abr 2024 | 21,88 | 21,92 | 21,45 | 21,91 | 21,51 | 909.080 |
| 02 abr 2024 | 21,82 | 22,18 | 21,65 | 21,99 | 21,59 | 1.107.250 |
| 01 abr 2024 | 21,55 | 21,89 | 21,41 | 21,89 | 21,49 | 1.090.200 |
| 29 mar 2024 | 20,99 | 21,31 | 20,74 | 21,41 | 21,02 | 388.240 |
| 28 mar 2024 | 20,34 | 21,17 | 20,34 | 20,91 | 20,53 | 985.520 |
| 27 mar 2024 | 21,27 | 21,43 | 20,43 | 20,44 | 20,07 | 1.259.060 |
| 26 mar 2024 | 21,17 | 21,73 | 20,88 | 21,27 | 20,89 | 1.217.500 |
| 25 mar 2024 | 22,09 | 22,36 | 21,39 | 21,39 | 21,00 | 1.696.840 |
| 22 mar 2024 | 22,25 | 22,96 | 22,04 | 22,39 | 21,99 | 1.904.140 |
| 21 mar 2024 | 22,20 | 22,33 | 21,90 | 22,16 | 21,76 | 1.070.320 |
| 20 mar 2024 | 22,24 | 22,39 | 22,07 | 22,20 | 21,80 | 888.060 |
| 19 mar 2024 | 22,12 | 22,50 | 22,02 | 22,19 | 21,79 | 1.340.740 |
| 18 mar 2024 | 22,03 | 22,12 | 21,89 | 22,10 | 21,70 | 1.360.138 |
| 15 mar 2024 | 21,64 | 21,90 | 21,50 | 21,82 | 21,43 | 1.147.530 |
| 14 mar 2024 | 21,99 | 21,99 | 21,36 | 21,64 | 21,25 | 1.313.880 |
| 13 mar 2024 | 22,10 | 22,10 | 21,52 | 21,69 | 21,30 | 1.196.520 |
| 12 mar 2024 | 21,37 | 21,95 | 21,20 | 21,94 | 21,54 | 2.112.204 |
| 11 mar 2024 | 20,99 | 21,42 | 20,99 | 21,37 | 20,98 | 1.133.600 |
| 08 mar 2024 | 21,51 | 21,79 | 21,05 | 21,18 | 20,80 | 1.250.140 |
| 07 mar 2024 | 21,28 | 22,10 | 21,18 | 21,51 | 21,12 | 1.957.900 |
| 06 mar 2024 | 20,51 | 21,38 | 20,51 | 21,18 | 20,80 | 1.500.540 |
| 05 mar 2024 | 20,92 | 20,94 | 20,36 | 20,61 | 20,24 | 1.582.340 |
| 04 mar 2024 | 21,14 | 21,36 | 20,64 | 21,11 | 20,73 | 1.346.480 |
| 01 mar 2024 | 20,85 | 21,34 | 20,80 | 21,12 | 20,74 | 1.524.000 |
| 29 feb 2024 | 19,82 | 20,77 | 19,61 | 20,77 | 20,39 | 2.394.398 |
| 28 feb 2024 | 22,36 | 22,36 | 19,92 | 19,97 | 19,61 | 3.521.640 |
| 27 feb 2024 | 21,57 | 22,09 | 21,50 | 22,09 | 21,69 | 2.327.759 |
| 26 feb 2024 | 21,00 | 22,50 | 20,82 | 21,93 | 21,53 | 3.528.613 |
| 23 feb 2024 | 20,19 | 20,91 | 20,03 | 20,80 | 20,42 | 2.181.183 |
| 22 feb 2024 | 19,74 | 20,33 | 19,58 | 20,19 | 19,83 | 1.916.387 |
| 21 feb 2024 | 19,32 | 20,48 | 19,12 | 19,84 | 19,48 | 2.339.769 |
| 20 feb 2024 | 19,52 | 19,52 | 18,81 | 19,44 | 19,09 | 1.645.040 |
| 19 feb 2024 | 18,89 | 19,89 | 18,63 | 19,52 | 19,17 | 2.154.843 |
| 08 feb 2024 | 17,52 | 19,16 | 17,38 | 18,89 | 18,55 | 2.380.193 |
| 07 feb 2024 | 18,39 | 18,54 | 17,20 | 17,50 | 17,18 | 2.102.440 |
| 06 feb 2024 | 16,70 | 18,57 | 16,10 | 18,30 | 17,97 | 2.546.919 |
| 05 feb 2024 | 19,00 | 19,20 | 17,61 | 17,61 | 17,29 | 2.460.979 |
| 02 feb 2024 | 21,00 | 21,29 | 18,80 | 19,57 | 19,22 | 2.802.927 |
| 01 feb 2024 | 20,90 | 21,80 | 20,53 | 20,83 | 20,45 | 2.571.307 |
| 31 ene 2024 | 23,66 | 23,98 | 22,37 | 22,37 | 21,97 | 3.227.500 |
| 30 ene 2024 | 27,00 | 27,00 | 24,85 | 24,85 | 24,40 | 4.017.105 |
| 29 ene 2024 | 28,30 | 29,50 | 27,33 | 27,61 | 27,11 | 3.811.798 |
| 26 ene 2024 | 28,02 | 28,67 | 27,75 | 28,31 | 27,80 | 4.348.038 |
| *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.