Mercados españoles cerrados en 2 hrs 8 min
IBEX 35
11.389,60 +67,60 (+0,60%) Euro Stoxx 50
5.023,18 +39,51 (+0,79%) Dólar/Euro
1,0852 -0,0002 (-0,02%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.353,90 +8,10 (+0,35%) Bitcoin EUR
64.121,18 +1.469,71 (+2,35%)
Kaili Catalyst & New Materials Co.,Ltd. (688269.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 | 27,77 | 27,77 | 27,00 | 27,27 | 27,27 | 1.186.924 |
| 31 may 2024 | 27,79 | 28,15 | 27,00 | 27,71 | 27,71 | 1.491.254 |
| 30 may 2024 | 26,84 | 29,48 | 26,84 | 27,76 | 27,76 | 2.681.169 |
| 29 may 2024 | 26,58 | 27,08 | 26,30 | 26,74 | 26,74 | 794.082 |
| 28 may 2024 | 26,43 | 26,93 | 26,23 | 26,37 | 26,37 | 722.488 |
| 27 may 2024 | 26,52 | 26,59 | 25,84 | 26,53 | 26,53 | 872.971 |
| 24 may 2024 | 27,39 | 27,51 | 26,34 | 26,54 | 26,54 | 1.044.739 |
| 23 may 2024 | 27,80 | 28,08 | 27,21 | 27,34 | 27,34 | 946.866 |
| 22 may 2024 | 27,63 | 28,10 | 27,44 | 28,10 | 28,10 | 980.633 |
| 21 may 2024 | 28,10 | 28,16 | 27,50 | 27,63 | 27,63 | 910.992 |
| 20 may 2024 | 27,70 | 28,49 | 27,60 | 28,20 | 28,20 | 1.368.254 |
| 17 may 2024 | 27,10 | 27,71 | 27,01 | 27,60 | 27,60 | 1.079.486 |
| 16 may 2024 | 26,32 | 28,00 | 26,31 | 27,21 | 27,21 | 1.494.305 |
| 15 may 2024 | 26,41 | 26,91 | 26,28 | 26,30 | 26,30 | 709.996 |
| 14 may 2024 | 26,80 | 27,07 | 26,20 | 26,60 | 26,60 | 997.042 |
| 13 may 2024 | 27,53 | 28,13 | 26,58 | 26,78 | 26,78 | 2.193.494 |
| 10 may 2024 | 28,50 | 28,57 | 27,45 | 27,56 | 27,56 | 1.144.348 |
| 09 may 2024 | 28,04 | 28,67 | 28,04 | 28,35 | 28,35 | 1.282.639 |
| 08 may 2024 | 28,10 | 28,59 | 27,78 | 28,04 | 28,04 | 1.267.250 |
| 07 may 2024 | 27,10 | 28,40 | 27,10 | 28,31 | 28,31 | 1.743.139 |
| 06 may 2024 | 26,52 | 27,80 | 26,52 | 27,36 | 27,36 | 2.153.418 |
| 30 abr 2024 | 26,54 | 27,29 | 26,08 | 26,22 | 26,22 | 1.782.131 |
| 29 abr 2024 | 26,11 | 26,80 | 26,06 | 26,55 | 26,55 | 1.670.125 |
| 26 abr 2024 | 25,46 | 26,40 | 25,04 | 26,20 | 26,20 | 998.207 |
| 25 abr 2024 | 24,75 | 26,09 | 24,51 | 25,66 | 25,66 | 1.171.686 |
| 24 abr 2024 | 24,65 | 24,89 | 24,22 | 24,81 | 24,81 | 772.684 |
| 23 abr 2024 | 25,15 | 25,55 | 24,43 | 24,57 | 24,57 | 1.001.456 |
| 22 abr 2024 | 24,43 | 25,50 | 24,14 | 25,21 | 25,21 | 712.894 |
| 19 abr 2024 | 24,80 | 25,21 | 24,43 | 24,68 | 24,68 | 804.746 |
| 18 abr 2024 | 25,36 | 25,41 | 24,66 | 25,07 | 25,07 | 985.230 |
| 17 abr 2024 | 25,00 | 26,11 | 24,91 | 25,36 | 25,36 | 1.179.942 |
| 16 abr 2024 | 26,65 | 26,65 | 24,75 | 24,75 | 24,75 | 1.842.357 |
| 15 abr 2024 | 27,13 | 28,24 | 26,00 | 26,78 | 26,78 | 1.546.754 |
| 12 abr 2024 | 27,08 | 27,65 | 26,90 | 27,13 | 27,13 | 815.503 |
| 11 abr 2024 | 26,86 | 27,79 | 26,80 | 27,09 | 27,09 | 1.178.153 |
| 10 abr 2024 | 29,19 | 29,19 | 26,91 | 27,20 | 27,20 | 2.009.143 |
| 09 abr 2024 | 28,17 | 29,35 | 27,98 | 29,00 | 29,00 | 1.160.685 |
| 08 abr 2024 | 29,59 | 29,98 | 27,65 | 27,81 | 27,81 | 1.372.755 |
| 03 abr 2024 | 29,22 | 29,68 | 28,66 | 29,54 | 29,54 | 1.053.872 |
| 02 abr 2024 | 29,03 | 29,45 | 28,52 | 29,30 | 29,30 | 1.389.867 |
| 01 abr 2024 | 28,61 | 29,08 | 28,38 | 28,99 | 28,99 | 1.365.144 |
| 29 mar 2024 | 28,13 | 28,98 | 27,61 | 28,16 | 28,16 | 1.023.972 |
| 28 mar 2024 | 28,21 | 28,94 | 27,80 | 28,30 | 28,30 | 2.114.194 |
| 27 mar 2024 | 30,75 | 30,92 | 28,32 | 28,32 | 28,32 | 2.342.303 |
| 26 mar 2024 | 30,60 | 31,41 | 30,38 | 31,11 | 31,11 | 989.860 |
| 25 mar 2024 | 30,75 | 32,44 | 30,24 | 30,57 | 30,57 | 1.626.207 |
| 22 mar 2024 | 31,98 | 32,00 | 31,04 | 31,08 | 31,08 | 1.382.913 |
| 21 mar 2024 | 32,00 | 33,29 | 31,00 | 32,05 | 32,05 | 2.491.489 |
| 20 mar 2024 | 32,23 | 32,87 | 31,70 | 32,37 | 32,37 | 1.660.508 |
| 19 mar 2024 | 31,00 | 33,00 | 30,41 | 32,22 | 32,22 | 3.003.251 |
| 18 mar 2024 | 29,06 | 31,12 | 29,00 | 30,98 | 30,98 | 2.678.355 |
| 15 mar 2024 | 28,83 | 29,45 | 28,29 | 29,17 | 29,17 | 1.489.980 |
| 14 mar 2024 | 28,76 | 29,64 | 28,67 | 29,15 | 29,15 | 1.541.024 |
| 13 mar 2024 | 29,44 | 29,49 | 28,60 | 28,89 | 28,89 | 1.590.120 |
| 12 mar 2024 | 28,67 | 29,88 | 28,42 | 29,39 | 29,39 | 2.424.307 |
| 11 mar 2024 | 27,97 | 28,75 | 27,83 | 28,70 | 28,70 | 2.282.197 |
| 08 mar 2024 | 28,00 | 28,49 | 27,27 | 27,94 | 27,94 | 2.478.381 |
| 07 mar 2024 | 26,80 | 28,75 | 26,75 | 28,35 | 28,35 | 3.427.552 |
| 06 mar 2024 | 26,50 | 27,27 | 25,91 | 26,91 | 26,91 | 1.762.952 |
| 05 mar 2024 | 27,14 | 27,66 | 26,58 | 26,64 | 26,64 | 2.100.567 |
| 04 mar 2024 | 27,67 | 28,59 | 26,65 | 27,12 | 27,12 | 3.047.132 |
| 01 mar 2024 | 27,29 | 28,30 | 26,86 | 27,76 | 27,76 | 3.781.622 |
| 29 feb 2024 | 26,40 | 27,50 | 26,12 | 26,55 | 26,55 | 4.848.542 |
| 28 feb 2024 | 29,40 | 30,14 | 26,75 | 26,88 | 26,88 | 2.444.949 |
| 27 feb 2024 | 28,95 | 29,55 | 28,35 | 29,55 | 29,55 | 1.628.763 |
| 26 feb 2024 | 28,14 | 29,83 | 28,14 | 29,03 | 29,03 | 3.142.812 |
| 23 feb 2024 | 27,12 | 28,20 | 26,69 | 28,16 | 28,16 | 1.359.851 |
| 22 feb 2024 | 26,13 | 27,18 | 25,92 | 27,15 | 27,15 | 1.417.788 |
| 21 feb 2024 | 25,63 | 27,31 | 25,50 | 26,36 | 26,36 | 1.481.054 |
| 20 feb 2024 | 26,42 | 26,42 | 25,12 | 25,94 | 25,94 | 1.443.658 |
| 19 feb 2024 | 26,20 | 27,46 | 25,80 | 26,54 | 26,54 | 2.420.580 |
| 08 feb 2024 | 22,55 | 26,63 | 22,11 | 26,55 | 26,55 | 3.154.621 |
| 07 feb 2024 | 23,60 | 24,10 | 22,23 | 22,58 | 22,58 | 2.350.888 |
| 06 feb 2024 | 23,02 | 24,25 | 21,81 | 23,66 | 23,66 | 2.036.559 |
| 05 feb 2024 | 24,70 | 24,73 | 21,54 | 23,01 | 23,01 | 2.602.136 |
| 02 feb 2024 | 26,52 | 26,52 | 23,60 | 24,90 | 24,90 | 2.439.215 |
| 01 feb 2024 | 27,00 | 27,00 | 25,78 | 26,00 | 26,00 | 1.649.402 |
| 31 ene 2024 | 28,02 | 28,58 | 26,80 | 26,83 | 26,83 | 1.155.618 |
| 30 ene 2024 | 28,19 | 29,27 | 28,03 | 28,29 | 28,29 | 1.165.396 |
| 29 ene 2024 | 29,61 | 29,91 | 28,36 | 28,36 | 28,36 | 1.342.635 |
| 26 ene 2024 | 30,20 | 30,35 | 29,20 | 29,22 | 29,22 | 1.254.163 |
| 25 ene 2024 | 29,37 | 30,20 | 28,55 | 30,20 | 30,20 | 2.878.935 |
| 24 ene 2024 | 30,13 | 30,21 | 28,12 | 29,16 | 29,16 | 2.187.313 |
| 23 ene 2024 | 30,02 | 30,60 | 29,51 | 30,01 | 30,01 | 1.801.350 |
| 22 ene 2024 | 31,85 | 31,85 | 30,16 | 30,40 | 30,40 | 1.162.557 |
| 19 ene 2024 | 32,89 | 33,47 | 31,71 | 31,80 | 31,80 | 879.000 |
| 18 ene 2024 | 31,84 | 33,05 | 31,38 | 33,05 | 33,05 | 1.104.616 |
| 17 ene 2024 | 32,55 | 32,89 | 32,15 | 32,20 | 32,20 | 768.964 |
| 16 ene 2024 | 33,90 | 33,90 | 32,22 | 32,91 | 32,91 | 978.280 |
| 15 ene 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 12 ene 2024 | 34,78 | 35,58 | 34,20 | 34,30 | 34,30 | 610.534 |
| 11 ene 2024 | 34,36 | 35,15 | 33,86 | 34,95 | 34,95 | 767.106 |
| 10 ene 2024 | 34,20 | 35,33 | 33,93 | 34,34 | 34,34 | 697.284 |
| 09 ene 2024 | 34,05 | 35,22 | 33,93 | 34,33 | 34,33 | 813.688 |
| 08 ene 2024 | 34,50 | 34,95 | 34,02 | 34,05 | 34,05 | 789.030 |
| 05 ene 2024 | 35,09 | 36,05 | 34,40 | 34,50 | 34,50 | 777.185 |
| 04 ene 2024 | 35,96 | 35,96 | 34,80 | 35,15 | 35,15 | 802.360 |
| 03 ene 2024 | 36,88 | 37,39 | 35,70 | 36,00 | 36,00 | 1.099.577 |
| 02 ene 2024 | 37,19 | 37,77 | 36,04 | 37,08 | 37,08 | 1.430.395 |
| 29 dic 2023 | 36,80 | 37,83 | 36,20 | 37,01 | 37,01 | 1.491.641 |
| *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.