Mercados españoles cerrados
S&P 500
5.275,51 -31,50 (-0,59%) Nasdaq
16.763,60 -37,95 (-0,23%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0814 -0,0013 (-0,12%) Petróleo Brent
81,06 -0,84 (-1,03%) Bitcoin EUR
62.530,16 -2.092,78 (-3,24%)
Hangzhou Flariant Co.,Ltd (605566.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 18,17 | 18,30 | 17,69 | 17,94 | 17,94 | 1.113.800 |
| 22 may 2024 | 17,75 | 18,33 | 17,74 | 18,23 | 18,23 | 964.800 |
| 21 may 2024 | 18,00 | 18,12 | 17,72 | 17,75 | 17,75 | 553.900 |
| 20 may 2024 | 18,35 | 18,59 | 17,98 | 18,07 | 18,07 | 1.021.100 |
| 17 may 2024 | 18,10 | 18,46 | 17,82 | 18,37 | 18,37 | 1.026.200 |
| 16 may 2024 | 17,96 | 18,33 | 17,92 | 17,97 | 17,97 | 649.400 |
| 15 may 2024 | 18,15 | 18,26 | 17,90 | 17,98 | 17,98 | 638.100 |
| 14 may 2024 | 17,83 | 18,35 | 17,83 | 18,15 | 18,15 | 654.500 |
| 13 may 2024 | 18,50 | 18,50 | 17,80 | 17,82 | 17,82 | 943.300 |
| 10 may 2024 | 18,82 | 18,95 | 18,27 | 18,40 | 18,40 | 1.355.200 |
| 09 may 2024 | 18,27 | 18,97 | 18,20 | 18,81 | 18,81 | 1.311.870 |
| 08 may 2024 | 18,90 | 19,35 | 18,52 | 18,64 | 18,64 | 1.690.700 |
| 07 may 2024 | 18,75 | 19,00 | 18,35 | 18,98 | 18,98 | 1.601.770 |
| 06 may 2024 | 17,75 | 18,64 | 17,60 | 18,47 | 18,47 | 1.799.770 |
| 30 abr 2024 | 17,72 | 17,81 | 17,25 | 17,57 | 17,57 | 930.900 |
| 29 abr 2024 | 17,00 | 17,65 | 16,78 | 17,48 | 17,48 | 1.455.614 |
| 26 abr 2024 | 16,78 | 16,94 | 16,46 | 16,75 | 16,75 | 840.314 |
| 25 abr 2024 | 16,59 | 16,90 | 16,43 | 16,78 | 16,78 | 831.200 |
| 24 abr 2024 | 16,17 | 16,61 | 16,09 | 16,61 | 16,61 | 908.321 |
| 23 abr 2024 | 15,51 | 16,24 | 15,51 | 16,18 | 16,18 | 1.150.742 |
| 22 abr 2024 | 15,32 | 15,95 | 15,08 | 15,50 | 15,50 | 672.500 |
| 19 abr 2024 | 15,52 | 15,97 | 15,45 | 15,76 | 15,76 | 920.100 |
| 18 abr 2024 | 16,19 | 16,48 | 15,51 | 15,72 | 15,72 | 1.628.242 |
| 17 abr 2024 | 14,79 | 16,19 | 14,79 | 16,19 | 16,19 | 1.368.161 |
| 16 abr 2024 | 15,90 | 16,07 | 14,47 | 14,72 | 14,72 | 2.303.141 |
| 15 abr 2024 | 17,40 | 17,65 | 15,89 | 16,08 | 16,08 | 2.411.326 |
| 12 abr 2024 | 17,84 | 18,19 | 17,40 | 17,65 | 17,65 | 1.872.456 |
| 11 abr 2024 | 17,98 | 19,13 | 17,77 | 18,05 | 18,05 | 2.192.862 |
| 10 abr 2024 | 18,51 | 18,55 | 17,49 | 17,70 | 17,70 | 2.198.845 |
| 09 abr 2024 | 18,40 | 18,77 | 18,07 | 18,51 | 18,51 | 2.612.891 |
| 08 abr 2024 | 18,86 | 19,10 | 18,04 | 18,41 | 18,41 | 2.846.016 |
| 03 abr 2024 | 20,37 | 20,70 | 18,60 | 18,95 | 18,95 | 5.767.148 |
| 02 abr 2024 | 18,03 | 19,87 | 18,03 | 19,87 | 19,87 | 3.985.600 |
| 01 abr 2024 | 17,62 | 18,15 | 17,47 | 18,06 | 18,06 | 1.361.735 |
| 29 mar 2024 | 16,80 | 17,46 | 16,79 | 17,43 | 17,43 | 645.221 |
| 28 mar 2024 | 16,60 | 17,15 | 16,57 | 16,88 | 16,88 | 800.749 |
| 27 mar 2024 | 17,04 | 17,12 | 16,58 | 16,58 | 16,58 | 791.697 |
| 26 mar 2024 | 16,74 | 17,24 | 16,66 | 17,03 | 17,03 | 1.027.300 |
| 25 mar 2024 | 17,33 | 17,47 | 16,63 | 16,68 | 16,68 | 1.181.802 |
| 22 mar 2024 | 17,77 | 17,87 | 17,22 | 17,33 | 17,33 | 1.294.735 |
| 21 mar 2024 | 17,84 | 18,07 | 17,49 | 17,76 | 17,76 | 981.735 |
| 20 mar 2024 | 17,72 | 17,93 | 17,57 | 17,83 | 17,83 | 819.600 |
| 19 mar 2024 | 18,05 | 18,52 | 17,72 | 17,74 | 17,74 | 1.528.799 |
| 18 mar 2024 | 17,95 | 17,98 | 17,31 | 17,95 | 17,95 | 1.566.856 |
| 15 mar 2024 | 17,01 | 17,56 | 16,82 | 17,56 | 17,56 | 934.800 |
| 14 mar 2024 | 17,25 | 17,31 | 16,75 | 17,04 | 17,04 | 767.000 |
| 13 mar 2024 | 17,17 | 17,28 | 16,78 | 17,21 | 17,21 | 1.027.600 |
| 12 mar 2024 | 16,88 | 17,10 | 16,76 | 17,08 | 17,08 | 999.441 |
| 11 mar 2024 | 16,38 | 16,88 | 16,38 | 16,85 | 16,85 | 1.090.523 |
| 08 mar 2024 | 16,42 | 16,85 | 16,22 | 16,40 | 16,40 | 864.716 |
| 07 mar 2024 | 16,34 | 16,61 | 16,19 | 16,39 | 16,39 | 974.000 |
| 06 mar 2024 | 16,11 | 16,61 | 16,09 | 16,33 | 16,33 | 1.014.800 |
| 05 mar 2024 | 16,51 | 16,55 | 16,06 | 16,11 | 16,11 | 1.297.635 |
| 04 mar 2024 | 17,14 | 17,14 | 16,01 | 16,53 | 16,53 | 2.120.035 |
| 01 mar 2024 | 17,50 | 17,66 | 16,81 | 17,01 | 17,01 | 3.476.614 |
| 29 feb 2024 | 15,62 | 17,34 | 15,45 | 17,34 | 17,34 | 3.383.957 |
| 28 feb 2024 | 17,28 | 17,80 | 15,76 | 15,76 | 15,76 | 2.183.205 |
| 27 feb 2024 | 16,92 | 17,32 | 16,58 | 17,26 | 17,26 | 1.193.589 |
| 26 feb 2024 | 16,61 | 17,19 | 16,44 | 16,89 | 16,89 | 1.577.252 |
| 23 feb 2024 | 16,09 | 16,74 | 16,07 | 16,63 | 16,63 | 1.265.663 |
| 22 feb 2024 | 15,62 | 16,28 | 15,60 | 16,09 | 16,09 | 1.319.798 |
| 21 feb 2024 | 15,22 | 16,28 | 15,11 | 15,66 | 15,66 | 1.166.494 |
| 20 feb 2024 | 15,11 | 15,46 | 14,96 | 15,22 | 15,22 | 1.111.800 |
| 19 feb 2024 | 14,53 | 15,27 | 14,50 | 15,24 | 15,24 | 1.724.751 |
| 08 feb 2024 | 12,89 | 14,58 | 12,58 | 14,49 | 14,49 | 2.056.724 |
| 07 feb 2024 | 14,55 | 14,97 | 13,02 | 13,25 | 13,25 | 2.464.252 |
| 06 feb 2024 | 13,25 | 14,99 | 12,92 | 14,47 | 14,47 | 2.443.321 |
| 05 feb 2024 | 15,20 | 15,66 | 14,35 | 14,35 | 14,35 | 1.321.400 |
| 02 feb 2024 | 17,02 | 17,65 | 15,64 | 15,94 | 15,94 | 1.812.402 |
| 01 feb 2024 | 17,70 | 18,04 | 17,02 | 17,38 | 17,38 | 1.297.900 |
| 31 ene 2024 | 18,83 | 19,02 | 17,28 | 17,42 | 17,42 | 1.901.421 |
| 30 ene 2024 | 19,36 | 19,79 | 18,82 | 18,89 | 18,89 | 1.177.817 |
| 29 ene 2024 | 20,65 | 21,01 | 19,80 | 19,80 | 19,80 | 1.187.800 |
| 26 ene 2024 | 21,14 | 21,44 | 20,66 | 20,73 | 20,73 | 1.340.635 |
| 25 ene 2024 | 20,84 | 21,25 | 20,29 | 21,21 | 21,21 | 1.773.971 |
| 24 ene 2024 | 20,39 | 21,25 | 19,70 | 20,53 | 20,53 | 2.219.000 |
| 23 ene 2024 | 20,50 | 20,93 | 19,32 | 20,39 | 20,39 | 3.192.291 |
| 22 ene 2024 | 23,09 | 23,09 | 21,09 | 21,13 | 21,13 | 5.930.543 |
| 19 ene 2024 | 25,00 | 25,04 | 23,20 | 23,43 | 23,43 | 8.588.294 |
| 18 ene 2024 | 22,16 | 24,31 | 21,90 | 24,31 | 24,31 | 4.542.337 |
| 17 ene 2024 | 23,11 | 23,28 | 22,08 | 22,10 | 22,10 | 1.466.600 |
| 16 ene 2024 | 22,83 | 23,50 | 22,60 | 23,23 | 23,23 | 1.394.456 |
| 15 ene 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 12 ene 2024 | 22,58 | 23,66 | 22,58 | 23,06 | 23,06 | 1.720.400 |
| 11 ene 2024 | 22,15 | 22,81 | 22,15 | 22,74 | 22,74 | 1.488.600 |
| 10 ene 2024 | 22,34 | 22,84 | 21,80 | 22,25 | 22,25 | 1.470.400 |
| 09 ene 2024 | 22,16 | 22,69 | 22,16 | 22,44 | 22,44 | 1.492.300 |
| 08 ene 2024 | 21,90 | 22,87 | 21,85 | 22,16 | 22,16 | 1.810.421 |
| 05 ene 2024 | 23,40 | 23,58 | 22,13 | 22,13 | 22,13 | 2.643.935 |
| 04 ene 2024 | 24,09 | 24,09 | 23,31 | 23,59 | 23,59 | 2.126.035 |
| 03 ene 2024 | 23,83 | 24,13 | 23,50 | 24,12 | 24,12 | 3.262.800 |
| 02 ene 2024 | 24,63 | 24,70 | 23,97 | 24,12 | 24,12 | 3.965.777 |
| 29 dic 2023 | 23,78 | 25,35 | 23,70 | 25,20 | 25,20 | 6.828.464 |
| 28 dic 2023 | 23,08 | 25,19 | 22,81 | 24,63 | 24,63 | 6.830.800 |
| 27 dic 2023 | 22,73 | 23,96 | 21,77 | 23,24 | 23,24 | 3.933.506 |
| 26 dic 2023 | 22,33 | 22,80 | 21,95 | 22,73 | 22,73 | 1.881.400 |
| 25 dic 2023 | 22,20 | 22,53 | 21,74 | 22,42 | 22,42 | 777.600 |
| 22 dic 2023 | 22,41 | 22,58 | 22,11 | 22,17 | 22,17 | 495.321 |
| 21 dic 2023 | 22,31 | 22,56 | 21,64 | 22,42 | 22,42 | 691.121 |
| 20 dic 2023 | 22,25 | 22,39 | 22,03 | 22,11 | 22,11 | 383.521 |
| *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.