Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,79 -1,09 (-1,30%) Oro
2.375,00 +34,70 (+1,48%) Bitcoin EUR
56.913,73 +354,56 (+0,63%)
China Automotive Systems, Inc. (CAAS)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,5300 | 3,5400 | 3,4200 | 3,5200 | 3,5200 | 38.700 |
| 09 may 2024 | 3,5700 | 3,5700 | 3,4000 | 3,4800 | 3,4800 | 14.200 |
| 08 may 2024 | 3,5500 | 3,5500 | 3,4600 | 3,5400 | 3,5400 | 18.600 |
| 07 may 2024 | 3,4600 | 3,5500 | 3,4300 | 3,4800 | 3,4800 | 26.200 |
| 06 may 2024 | 3,5500 | 3,5500 | 3,4300 | 3,4500 | 3,4500 | 32.100 |
| 03 may 2024 | 3,5600 | 3,5900 | 3,4600 | 3,5500 | 3,5500 | 46.200 |
| 02 may 2024 | 3,5500 | 3,5600 | 3,4200 | 3,4600 | 3,4600 | 63.500 |
| 01 may 2024 | 3,5200 | 3,5800 | 3,4600 | 3,5100 | 3,5100 | 8600 |
| 30 abr 2024 | 3,6100 | 3,6100 | 3,4900 | 3,5400 | 3,5400 | 21.600 |
| 29 abr 2024 | 3,5200 | 3,6000 | 3,5200 | 3,5800 | 3,5800 | 33.900 |
| 26 abr 2024 | 3,5700 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 11.400 |
| 25 abr 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5700 | 3,5700 | 28.200 |
| 24 abr 2024 | 3,6300 | 3,6600 | 3,5300 | 3,5700 | 3,5700 | 16.100 |
| 23 abr 2024 | 3,5600 | 3,6300 | 3,5200 | 3,6300 | 3,6300 | 18.700 |
| 22 abr 2024 | 3,7000 | 3,7000 | 3,5100 | 3,5200 | 3,5200 | 32.600 |
| 19 abr 2024 | 3,7100 | 3,7100 | 3,5800 | 3,6500 | 3,6500 | 17.200 |
| 18 abr 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6900 | 3,6900 | 62.000 |
| 17 abr 2024 | 3,5000 | 3,5900 | 3,4200 | 3,5400 | 3,5400 | 19.500 |
| 16 abr 2024 | 3,5000 | 3,5400 | 3,4200 | 3,4800 | 3,4800 | 39.000 |
| 15 abr 2024 | 3,6700 | 3,7200 | 3,5400 | 3,5400 | 3,5400 | 23.500 |
| 12 abr 2024 | 3,7800 | 3,7800 | 3,5600 | 3,7700 | 3,7700 | 32.900 |
| 11 abr 2024 | 3,8500 | 3,8500 | 3,7400 | 3,7800 | 3,7800 | 18.600 |
| 10 abr 2024 | 3,8300 | 3,8500 | 3,7500 | 3,7900 | 3,7900 | 29.500 |
| 09 abr 2024 | 3,8400 | 3,8400 | 3,7500 | 3,8400 | 3,8400 | 46.700 |
| 08 abr 2024 | 3,7100 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 38.500 |
| 05 abr 2024 | 3,7600 | 3,7700 | 3,6800 | 3,7300 | 3,7300 | 67.800 |
| 04 abr 2024 | 3,6200 | 3,7300 | 3,6200 | 3,6500 | 3,6500 | 92.500 |
| 03 abr 2024 | 3,5900 | 3,5900 | 3,5100 | 3,5100 | 3,5100 | 29.200 |
| 02 abr 2024 | 3,6600 | 3,6600 | 3,5200 | 3,5600 | 3,5600 | 53.500 |
| 01 abr 2024 | 3,6600 | 3,6700 | 3,5500 | 3,6300 | 3,6300 | 107.100 |
| 28 mar 2024 | 3,5300 | 3,6300 | 3,4500 | 3,5500 | 3,5500 | 129.700 |
| 27 mar 2024 | 3,2500 | 3,4000 | 3,2500 | 3,3700 | 3,3700 | 48.800 |
| 26 mar 2024 | 3,2700 | 3,3300 | 3,2500 | 3,2500 | 3,2500 | 22.800 |
| 25 mar 2024 | 3,3300 | 3,3800 | 3,3000 | 3,3000 | 3,3000 | 19.500 |
| 22 mar 2024 | 3,4100 | 3,4100 | 3,3000 | 3,3600 | 3,3600 | 42.200 |
| 21 mar 2024 | 3,5100 | 3,5100 | 3,4000 | 3,4000 | 3,4000 | 23.400 |
| 20 mar 2024 | 3,3900 | 3,5500 | 3,3800 | 3,4600 | 3,4600 | 40.900 |
| 19 mar 2024 | 3,3900 | 3,3900 | 3,3500 | 3,3800 | 3,3800 | 14.500 |
| 18 mar 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3800 | 3,3800 | 20.100 |
| 15 mar 2024 | 3,2800 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | 37.300 |
| 14 mar 2024 | 3,3500 | 3,3900 | 3,2800 | 3,2800 | 3,2800 | 35.100 |
| 13 mar 2024 | 3,3400 | 3,4000 | 3,3000 | 3,3900 | 3,3900 | 25.500 |
| 12 mar 2024 | 3,3200 | 3,3900 | 3,2600 | 3,3100 | 3,3100 | 27.400 |
| 11 mar 2024 | 3,2700 | 3,3700 | 3,2700 | 3,3000 | 3,3000 | 20.800 |
| 08 mar 2024 | 3,2900 | 3,3200 | 3,2400 | 3,2800 | 3,2800 | 23.200 |
| 07 mar 2024 | 3,2300 | 3,3000 | 3,2300 | 3,2300 | 3,2300 | 24.100 |
| 06 mar 2024 | 3,2800 | 3,3100 | 3,2400 | 3,2800 | 3,2800 | 34.300 |
| 05 mar 2024 | 3,2100 | 3,3000 | 3,2100 | 3,2600 | 3,2600 | 20.300 |
| 04 mar 2024 | 3,2500 | 3,3200 | 3,2000 | 3,2600 | 3,2600 | 27.300 |
| 01 mar 2024 | 3,2300 | 3,3200 | 3,2200 | 3,2900 | 3,2900 | 26.200 |
| 29 feb 2024 | 3,2500 | 3,2900 | 3,2200 | 3,2300 | 3,2300 | 50.100 |
| 28 feb 2024 | 3,2800 | 3,3000 | 3,2000 | 3,2200 | 3,2200 | 23.000 |
| 27 feb 2024 | 3,2000 | 3,2700 | 3,2000 | 3,2500 | 3,2500 | 14.900 |
| 26 feb 2024 | 3,2800 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 24.700 |
| 23 feb 2024 | 3,2000 | 3,2900 | 3,1700 | 3,2900 | 3,2900 | 26.000 |
| 22 feb 2024 | 3,3900 | 3,4400 | 3,1900 | 3,2000 | 3,2000 | 75.400 |
| 21 feb 2024 | 3,4500 | 3,4700 | 3,3000 | 3,3000 | 3,3000 | 26.300 |
| 20 feb 2024 | 3,5400 | 3,5400 | 3,4000 | 3,4400 | 3,4400 | 48.200 |
| 16 feb 2024 | 3,2900 | 3,5400 | 3,2900 | 3,5300 | 3,5300 | 54.400 |
| 15 feb 2024 | 3,4600 | 3,4900 | 3,2900 | 3,3000 | 3,3000 | 60.900 |
| 14 feb 2024 | 3,3000 | 3,4200 | 3,2900 | 3,4000 | 3,4000 | 42.600 |
| 13 feb 2024 | 3,4900 | 3,4900 | 3,2600 | 3,2800 | 3,2800 | 56.100 |
| 12 feb 2024 | 3,2800 | 3,4900 | 3,2800 | 3,4800 | 3,4800 | 64.600 |
| 09 feb 2024 | 3,2200 | 3,3300 | 3,2200 | 3,2800 | 3,2800 | 10.500 |
| 08 feb 2024 | 3,2500 | 3,4100 | 3,2400 | 3,2400 | 3,2400 | 36.500 |
| 07 feb 2024 | 3,3200 | 3,3300 | 3,2100 | 3,2400 | 3,2400 | 22.700 |
| 06 feb 2024 | 3,2200 | 3,4400 | 3,2200 | 3,2800 | 3,2800 | 49.900 |
| 05 feb 2024 | 3,3700 | 3,3700 | 3,2000 | 3,2500 | 3,2500 | 50.700 |
| 02 feb 2024 | 3,4200 | 3,4400 | 3,3500 | 3,3700 | 3,3700 | 20.100 |
| 01 feb 2024 | 3,4000 | 3,4500 | 3,3300 | 3,4500 | 3,4500 | 22.300 |
| 31 ene 2024 | 3,3700 | 3,4900 | 3,3400 | 3,3700 | 3,3700 | 19.400 |
| 30 ene 2024 | 3,5100 | 3,5500 | 3,3600 | 3,4000 | 3,4000 | 22.100 |
| 29 ene 2024 | 3,6300 | 3,7300 | 3,4500 | 3,4900 | 3,4900 | 51.600 |
| 26 ene 2024 | 3,6900 | 3,7800 | 3,6000 | 3,6000 | 3,6000 | 38.800 |
| 25 ene 2024 | 3,7400 | 3,7800 | 3,6200 | 3,7800 | 3,7800 | 40.100 |
| 24 ene 2024 | 3,7300 | 3,7900 | 3,5900 | 3,6600 | 3,6600 | 96.100 |
| 23 ene 2024 | 3,7500 | 3,8500 | 3,6300 | 3,8000 | 3,8000 | 93.200 |
| 22 ene 2024 | 3,4500 | 3,8500 | 3,4300 | 3,7000 | 3,7000 | 239.600 |
| 19 ene 2024 | 3,0800 | 3,4000 | 3,0800 | 3,3400 | 3,3400 | 110.100 |
| 18 ene 2024 | 3,1000 | 3,1500 | 3,0700 | 3,0800 | 3,0800 | 17.600 |
| 17 ene 2024 | 3,1800 | 3,1800 | 3,0700 | 3,1000 | 3,1000 | 32.500 |
| 16 ene 2024 | 3,1400 | 3,2400 | 3,1200 | 3,1600 | 3,1600 | 26.900 |
| 12 ene 2024 | 3,1400 | 3,2200 | 3,0700 | 3,1500 | 3,1500 | 64.100 |
| 11 ene 2024 | 3,0900 | 3,2000 | 3,0500 | 3,1600 | 3,1600 | 58.000 |
| 10 ene 2024 | 3,1000 | 3,1500 | 3,0500 | 3,0700 | 3,0700 | 52.000 |
| 09 ene 2024 | 3,1100 | 3,2300 | 3,0500 | 3,0600 | 3,0600 | 51.900 |
| 08 ene 2024 | 3,2500 | 3,2900 | 3,1100 | 3,1700 | 3,1700 | 39.800 |
| 05 ene 2024 | 3,1800 | 3,2800 | 3,1300 | 3,2500 | 3,2500 | 18.700 |
| 04 ene 2024 | 3,1200 | 3,2500 | 3,1200 | 3,1800 | 3,1800 | 17.400 |
| 03 ene 2024 | 3,2100 | 3,4100 | 3,1000 | 3,1200 | 3,1200 | 74.700 |
| 02 ene 2024 | 3,2500 | 3,3500 | 3,1500 | 3,1800 | 3,1800 | 41.200 |
| 29 dic 2023 | 3,3100 | 3,3600 | 3,0600 | 3,2300 | 3,2300 | 79.900 |
| 28 dic 2023 | 3,2900 | 3,3500 | 3,2500 | 3,3000 | 3,3000 | 29.600 |
| 27 dic 2023 | 3,3100 | 3,3500 | 3,2500 | 3,2600 | 3,2600 | 49.100 |
| 26 dic 2023 | 3,3100 | 3,3700 | 3,2500 | 3,3000 | 3,3000 | 68.500 |
| 22 dic 2023 | 3,2900 | 3,3400 | 3,1600 | 3,3100 | 3,3100 | 46.400 |
| 21 dic 2023 | 3,3000 | 3,4500 | 3,0700 | 3,2600 | 3,2600 | 325.700 |
| 20 dic 2023 | 3,3900 | 3,5000 | 3,3000 | 3,3000 | 3,3000 | 168.300 |
| 19 dic 2023 | 3,5000 | 3,6300 | 3,2600 | 3,3900 | 3,3900 | 231.400 |
| 18 dic 2023 | 3,4000 | 3,6200 | 3,3900 | 3,5000 | 3,5000 | 24.000 |
| *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.