Mercados españoles cerrados en 2 hrs 19 min
IBEX 35
11.409,40 +87,40 (+0,77%) Euro Stoxx 50
5.028,78 +45,11 (+0,91%) Dólar/Euro
1,0851 -0,0004 (-0,03%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.354,60 +8,80 (+0,38%) Bitcoin EUR
64.232,94 +1.731,18 (+2,77%)
Shanghai Haoyuan Chemexpress Co., Ltd. (688131.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 29,99 | 30,02 | 28,90 | 29,02 | 29,02 | 1.281.354 |
| 31 may 2024 | 29,66 | 30,36 | 29,56 | 30,10 | 30,10 | 1.243.176 |
| 30 may 2024 | 29,16 | 29,55 | 28,95 | 29,44 | 29,44 | 807.540 |
| 29 may 2024 | 29,78 | 30,08 | 29,19 | 29,28 | 29,28 | 823.774 |
| 28 may 2024 | 29,38 | 30,30 | 28,95 | 29,63 | 29,63 | 1.454.049 |
| 27 may 2024 | 29,58 | 29,90 | 28,65 | 29,50 | 29,50 | 1.281.198 |
| 24 may 2024 | 30,50 | 30,50 | 29,44 | 29,60 | 29,60 | 1.142.124 |
| 23 may 2024 | 31,36 | 31,36 | 29,92 | 30,06 | 30,06 | 1.173.804 |
| 22 may 2024 | 31,19 | 31,50 | 30,50 | 31,36 | 31,36 | 1.202.115 |
| 21 may 2024 | 31,97 | 31,97 | 30,70 | 30,81 | 30,81 | 1.211.208 |
| 20 may 2024 | 31,60 | 32,62 | 31,56 | 32,03 | 32,03 | 1.124.640 |
| 17 may 2024 | 31,73 | 31,98 | 31,17 | 31,77 | 31,77 | 1.015.153 |
| 16 may 2024 | 32,30 | 32,30 | 31,60 | 31,65 | 31,65 | 1.106.995 |
| 15 may 2024 | 33,21 | 33,21 | 32,05 | 32,05 | 32,05 | 863.015 |
| 14 may 2024 | 32,79 | 33,99 | 32,63 | 33,00 | 33,00 | 1.358.522 |
| 13 may 2024 | 34,95 | 35,27 | 32,57 | 32,67 | 32,67 | 2.090.464 |
| 10 may 2024 | 35,17 | 35,41 | 33,60 | 33,87 | 33,87 | 2.231.851 |
| 09 may 2024 | 35,60 | 35,81 | 34,61 | 35,33 | 35,33 | 2.021.964 |
| 08 may 2024 | 34,99 | 35,85 | 34,48 | 35,32 | 35,32 | 2.505.838 |
| 07 may 2024 | 34,88 | 35,20 | 34,22 | 34,95 | 34,95 | 1.671.662 |
| 06 may 2024 | 34,05 | 34,86 | 33,50 | 34,64 | 34,64 | 1.852.691 |
| 30 abr 2024 | 32,99 | 33,43 | 32,68 | 33,13 | 33,13 | 1.385.106 |
| 29 abr 2024 | 32,36 | 33,58 | 32,35 | 33,36 | 33,36 | 1.787.940 |
| 26 abr 2024 | 31,32 | 32,59 | 31,02 | 32,36 | 32,36 | 2.098.442 |
| 25 abr 2024 | 30,00 | 31,84 | 29,81 | 31,28 | 31,28 | 2.053.873 |
| 24 abr 2024 | 30,12 | 30,23 | 29,63 | 30,07 | 30,07 | 1.160.053 |
| 23 abr 2024 | 29,90 | 30,68 | 29,28 | 30,16 | 30,16 | 1.275.364 |
| 22 abr 2024 | 29,15 | 29,93 | 28,43 | 29,47 | 29,47 | 1.062.274 |
| 19 abr 2024 | 29,65 | 29,74 | 28,81 | 29,21 | 29,21 | 1.372.730 |
| 18 abr 2024 | 30,10 | 30,66 | 29,40 | 29,80 | 29,80 | 1.359.023 |
| 17 abr 2024 | 28,90 | 30,44 | 28,90 | 30,18 | 30,18 | 1.701.704 |
| 16 abr 2024 | 31,39 | 31,39 | 28,81 | 28,81 | 28,81 | 2.093.782 |
| 15 abr 2024 | 31,93 | 32,52 | 30,29 | 30,93 | 30,93 | 1.760.998 |
| 12 abr 2024 | 32,61 | 33,16 | 32,00 | 32,17 | 32,17 | 953.880 |
| 11 abr 2024 | 33,05 | 33,50 | 32,41 | 32,70 | 32,70 | 1.362.789 |
| 10 abr 2024 | 34,05 | 34,25 | 32,98 | 33,24 | 33,24 | 1.262.353 |
| 09 abr 2024 | 32,14 | 34,39 | 31,80 | 34,25 | 34,25 | 2.501.042 |
| 08 abr 2024 | 33,98 | 33,98 | 32,13 | 32,14 | 32,14 | 2.176.789 |
| 03 abr 2024 | 35,26 | 35,51 | 33,99 | 34,21 | 34,21 | 1.800.593 |
| 02 abr 2024 | 36,00 | 36,01 | 35,16 | 35,40 | 35,40 | 1.538.581 |
| 01 abr 2024 | 34,81 | 36,01 | 34,60 | 36,01 | 36,01 | 1.433.658 |
| 29 mar 2024 | 35,30 | 35,70 | 33,98 | 34,58 | 34,58 | 1.155.749 |
| 28 mar 2024 | 35,02 | 36,12 | 34,53 | 35,28 | 35,28 | 1.752.148 |
| 27 mar 2024 | 35,53 | 36,43 | 35,05 | 35,28 | 35,28 | 2.010.198 |
| 26 mar 2024 | 36,47 | 36,69 | 34,98 | 35,52 | 35,52 | 2.382.321 |
| 25 mar 2024 | 38,45 | 39,43 | 36,45 | 36,47 | 36,47 | 3.095.146 |
| 22 mar 2024 | 40,65 | 40,83 | 38,60 | 38,73 | 38,73 | 3.092.272 |
| 21 mar 2024 | 42,15 | 42,35 | 40,65 | 40,85 | 40,85 | 3.701.617 |
| 20 mar 2024 | 40,83 | 44,00 | 40,05 | 42,52 | 42,52 | 5.551.623 |
| 19 mar 2024 | 42,00 | 42,48 | 40,66 | 40,85 | 40,85 | 4.860.618 |
| 18 mar 2024 | 39,38 | 41,70 | 38,88 | 41,70 | 41,70 | 5.127.227 |
| 15 mar 2024 | 37,89 | 40,00 | 37,33 | 38,35 | 38,35 | 4.066.267 |
| 14 mar 2024 | 40,00 | 40,70 | 37,65 | 37,85 | 37,85 | 5.313.787 |
| 13 mar 2024 | 37,19 | 37,68 | 36,20 | 37,30 | 37,30 | 2.657.411 |
| 12 mar 2024 | 36,31 | 37,84 | 36,26 | 37,25 | 37,25 | 3.138.247 |
| 11 mar 2024 | 34,91 | 35,90 | 34,39 | 35,77 | 35,77 | 2.607.225 |
| 08 mar 2024 | 34,38 | 35,27 | 33,86 | 34,51 | 34,51 | 3.983.205 |
| 07 mar 2024 | 35,62 | 36,20 | 34,23 | 34,33 | 34,33 | 2.552.885 |
| 06 mar 2024 | 36,02 | 36,90 | 35,25 | 35,94 | 35,94 | 1.607.388 |
| 05 mar 2024 | 36,87 | 36,87 | 35,88 | 36,00 | 36,00 | 2.070.772 |
| 04 mar 2024 | 36,32 | 38,27 | 36,25 | 36,99 | 36,99 | 2.440.000 |
| 01 mar 2024 | 36,18 | 36,75 | 35,83 | 36,30 | 36,30 | 1.852.168 |
| 29 feb 2024 | 34,40 | 36,20 | 34,35 | 36,18 | 36,18 | 2.328.544 |
| 28 feb 2024 | 37,48 | 38,79 | 34,32 | 34,32 | 34,32 | 2.969.446 |
| 27 feb 2024 | 36,41 | 37,39 | 35,92 | 37,39 | 37,39 | 1.672.969 |
| 26 feb 2024 | 35,99 | 37,53 | 35,33 | 36,78 | 36,78 | 2.312.807 |
| 23 feb 2024 | 35,27 | 36,36 | 34,50 | 36,05 | 36,05 | 1.358.333 |
| 22 feb 2024 | 34,87 | 35,69 | 34,58 | 35,09 | 35,09 | 1.293.828 |
| 21 feb 2024 | 33,70 | 36,13 | 33,26 | 35,00 | 35,00 | 1.923.994 |
| 20 feb 2024 | 33,50 | 34,23 | 32,68 | 33,82 | 33,82 | 2.162.254 |
| 19 feb 2024 | 34,30 | 34,71 | 32,70 | 33,40 | 33,40 | 2.307.086 |
| 08 feb 2024 | 31,67 | 35,08 | 31,39 | 34,39 | 34,39 | 3.029.554 |
| 07 feb 2024 | 29,80 | 32,25 | 29,38 | 31,67 | 31,67 | 3.170.858 |
| 06 feb 2024 | 27,20 | 29,98 | 26,00 | 29,50 | 29,50 | 3.273.063 |
| 05 feb 2024 | 30,35 | 30,61 | 26,78 | 27,40 | 27,40 | 2.777.756 |
| 02 feb 2024 | 33,43 | 33,93 | 29,51 | 31,15 | 31,15 | 2.534.252 |
| 01 feb 2024 | 33,20 | 34,48 | 32,79 | 33,23 | 33,23 | 1.722.995 |
| 31 ene 2024 | 35,70 | 36,27 | 33,09 | 33,36 | 33,36 | 2.388.225 |
| 30 ene 2024 | 37,05 | 37,35 | 35,85 | 35,88 | 35,88 | 1.405.631 |
| 29 ene 2024 | 39,00 | 39,50 | 37,40 | 37,50 | 37,50 | 1.461.333 |
| 26 ene 2024 | 40,91 | 41,34 | 38,18 | 38,64 | 38,64 | 1.783.686 |
| 25 ene 2024 | 39,50 | 41,41 | 38,78 | 41,07 | 41,07 | 1.346.599 |
| 24 ene 2024 | 39,97 | 40,22 | 38,16 | 39,50 | 39,50 | 1.466.794 |
| 23 ene 2024 | 39,62 | 40,25 | 38,80 | 39,60 | 39,60 | 1.278.962 |
| 22 ene 2024 | 42,35 | 42,35 | 39,20 | 39,45 | 39,45 | 1.174.944 |
| 19 ene 2024 | 42,95 | 43,68 | 42,31 | 42,35 | 42,35 | 745.168 |
| 18 ene 2024 | 42,86 | 43,20 | 41,41 | 42,86 | 42,86 | 1.217.966 |
| 17 ene 2024 | 44,80 | 44,88 | 42,81 | 42,81 | 42,81 | 1.207.265 |
| 16 ene 2024 | 45,79 | 45,80 | 44,10 | 44,94 | 44,94 | 1.097.858 |
| 15 ene 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | - |
| 12 ene 2024 | 46,68 | 47,39 | 45,71 | 45,77 | 45,77 | 998.621 |
| 11 ene 2024 | 47,00 | 47,80 | 45,79 | 47,00 | 47,00 | 1.398.969 |
| 10 ene 2024 | 45,84 | 47,28 | 44,85 | 45,63 | 45,63 | 1.386.313 |
| 09 ene 2024 | 45,70 | 46,26 | 45,32 | 45,68 | 45,68 | 1.010.453 |
| 08 ene 2024 | 46,68 | 46,82 | 45,53 | 45,54 | 45,54 | 880.166 |
| 05 ene 2024 | 47,48 | 48,18 | 46,50 | 46,60 | 46,60 | 1.077.950 |
| 04 ene 2024 | 48,30 | 48,30 | 47,00 | 47,48 | 47,48 | 1.018.211 |
| 03 ene 2024 | 49,47 | 50,24 | 47,80 | 48,07 | 48,07 | 1.935.552 |
| 02 ene 2024 | 51,99 | 51,99 | 49,26 | 49,47 | 49,47 | 1.720.351 |
| 29 dic 2023 | 51,85 | 53,50 | 51,50 | 52,06 | 52,06 | 1.406.575 |
| *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.