Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.248,45 +46,08 (+0,12%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,94 +0,36 (+0,43%) Bitcoin EUR
57.206,45 -1.137,03 (-1,95%)
China Natural Resources, Inc. (CHNR)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0,9500 | 0,9600 | 0,9400 | 0,9600 | 0,9600 | 8400 |
| 07 may 2024 | 0,9400 | 0,9600 | 0,9400 | 0,9500 | 0,9500 | 19.600 |
| 06 may 2024 | 0,9600 | 0,9700 | 0,9400 | 0,9400 | 0,9400 | 29.100 |
| 03 may 2024 | 1,0000 | 1,0100 | 0,9700 | 0,9700 | 0,9700 | 19.100 |
| 02 may 2024 | 0,9700 | 1,0200 | 0,9600 | 1,0000 | 1,0000 | 15.300 |
| 01 may 2024 | 1,0100 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 26.300 |
| 30 abr 2024 | 0,9400 | 1,0200 | 0,9400 | 1,0200 | 1,0200 | 85.600 |
| 29 abr 2024 | 1,0000 | 1,0000 | 0,9600 | 0,9900 | 0,9900 | 10.300 |
| 26 abr 2024 | 1,0200 | 1,0200 | 0,9600 | 0,9600 | 0,9600 | 45.500 |
| 25 abr 2024 | 0,9700 | 1,0500 | 0,8800 | 1,0200 | 1,0200 | 154.400 |
| 24 abr 2024 | 1,0200 | 1,0500 | 0,9600 | 0,9800 | 0,9800 | 177.000 |
| 23 abr 2024 | 0,9700 | 1,1400 | 0,9400 | 1,0400 | 1,0400 | 1.977.800 |
| 22 abr 2024 | 1,0000 | 1,0600 | 0,9700 | 1,0000 | 1,0000 | 43.300 |
| 19 abr 2024 | 1,0700 | 1,1100 | 0,9900 | 1,0000 | 1,0000 | 83.400 |
| 18 abr 2024 | 1,1100 | 1,1200 | 1,0600 | 1,1100 | 1,1100 | 12.200 |
| 17 abr 2024 | 1,0900 | 1,1400 | 1,0600 | 1,1200 | 1,1200 | 29.800 |
| 16 abr 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1100 | 1,1100 | 33.600 |
| 15 abr 2024 | 1,1600 | 1,2600 | 1,0800 | 1,0800 | 1,0800 | 76.400 |
| 12 abr 2024 | 1,2000 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 43.200 |
| 11 abr 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 24.800 |
| 10 abr 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 50.900 |
| 09 abr 2024 | 1,2200 | 1,2600 | 1,1900 | 1,2300 | 1,2300 | 36.300 |
| 08 abr 2024 | 1,2100 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 52.900 |
| 05 abr 2024 | 1,2100 | 1,3100 | 1,1900 | 1,2100 | 1,2100 | 46.700 |
| 04 abr 2024 | 1,2300 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 27.300 |
| 03 abr 2024 | 1,4000 | 1,4000 | 1,1700 | 1,2500 | 1,2500 | 58.700 |
| 02 abr 2024 | 1,1700 | 1,4300 | 1,1700 | 1,3500 | 1,3500 | 171.300 |
| 01 abr 2024 | 1,1900 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 26.100 |
| 28 mar 2024 | 1,2300 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 17.300 |
| 27 mar 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 13.200 |
| 26 mar 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 29.800 |
| 25 mar 2024 | 1,1800 | 1,2600 | 1,1700 | 1,2000 | 1,2000 | 13.800 |
| 22 mar 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 20.000 |
| 21 mar 2024 | 1,2300 | 1,2700 | 1,1800 | 1,2300 | 1,2300 | 39.800 |
| 20 mar 2024 | 1,1900 | 1,2700 | 1,1900 | 1,2000 | 1,2000 | 13.200 |
| 19 mar 2024 | 1,1900 | 1,3000 | 1,1800 | 1,2500 | 1,2500 | 38.200 |
| 18 mar 2024 | 1,1300 | 1,2500 | 1,1300 | 1,1600 | 1,1600 | 12.000 |
| 15 mar 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 30.700 |
| 14 mar 2024 | 1,3500 | 1,3500 | 1,1500 | 1,2200 | 1,2200 | 46.300 |
| 13 mar 2024 | 1,1900 | 1,3200 | 1,1600 | 1,3000 | 1,3000 | 62.600 |
| 12 mar 2024 | 1,1600 | 1,2200 | 1,1400 | 1,2100 | 1,2100 | 14.500 |
| 11 mar 2024 | 1,1800 | 1,2500 | 1,1200 | 1,1600 | 1,1600 | 53.600 |
| 08 mar 2024 | 1,2300 | 1,2800 | 1,1900 | 1,2000 | 1,2000 | 60.700 |
| 07 mar 2024 | 1,1700 | 1,2900 | 1,1500 | 1,2900 | 1,2900 | 87.100 |
| 06 mar 2024 | 1,1200 | 1,2000 | 1,1000 | 1,1800 | 1,1800 | 102.600 |
| 05 mar 2024 | 1,1500 | 1,2200 | 1,1200 | 1,1800 | 1,1800 | 40.000 |
| 04 mar 2024 | 1,2100 | 1,2300 | 1,1200 | 1,1800 | 1,1800 | 86.400 |
| 01 mar 2024 | 1,2400 | 1,2400 | 1,0900 | 1,1500 | 1,1500 | 129.100 |
| 29 feb 2024 | 1,2900 | 1,2900 | 1,1500 | 1,2000 | 1,2000 | 86.700 |
| 28 feb 2024 | 1,2800 | 1,3300 | 1,2100 | 1,2400 | 1,2400 | 43.600 |
| 27 feb 2024 | 1,3200 | 1,3400 | 1,2400 | 1,3200 | 1,3200 | 139.300 |
| 26 feb 2024 | 1,1600 | 1,4100 | 1,1600 | 1,3200 | 1,3200 | 159.400 |
| 23 feb 2024 | 1,2600 | 1,3300 | 1,1400 | 1,2000 | 1,2000 | 254.600 |
| 22 feb 2024 | 1,3700 | 1,4600 | 1,3200 | 1,3800 | 1,3800 | 243.400 |
| 21 feb 2024 | 1,6100 | 1,6800 | 1,3500 | 1,3700 | 1,3700 | 411.700 |
| 20 feb 2024 | 1,7500 | 1,8500 | 1,5100 | 1,6100 | 1,6100 | 772.900 |
| 16 feb 2024 | 2,6000 | 2,7900 | 1,7000 | 1,7700 | 1,7700 | 3.246.400 |
| 15 feb 2024 | 2,6100 | 8,8500 | 2,4100 | 3,4700 | 3,4700 | 64.203.400 |
| 14 feb 2024 | 0,9700 | 1,3500 | 0,9200 | 1,0300 | 1,0300 | 3.791.400 |
| 13 feb 2024 | 0,9800 | 0,9900 | 0,8900 | 0,9000 | 0,9000 | 8300 |
| 12 feb 2024 | 0,8900 | 0,9200 | 0,8900 | 0,9200 | 0,9200 | 900 |
| 09 feb 2024 | 0,9800 | 0,9800 | 0,9000 | 0,9000 | 0,9000 | 3600 |
| 08 feb 2024 | 1,0300 | 1,0300 | 0,8800 | 0,8800 | 0,8800 | 15.600 |
| 07 feb 2024 | 0,9000 | 0,9500 | 0,8600 | 0,9400 | 0,9400 | 5400 |
| 06 feb 2024 | 0,9300 | 0,9600 | 0,9300 | 0,9300 | 0,9300 | 800 |
| 05 feb 2024 | 1,0100 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 500 |
| 02 feb 2024 | 0,9800 | 1,0200 | 0,9100 | 0,9900 | 0,9900 | 9900 |
| 01 feb 2024 | 0,9700 | 0,9700 | 0,9600 | 0,9600 | 0,9600 | 1400 |
| 31 ene 2024 | 1,0100 | 1,0500 | 0,9700 | 0,9800 | 0,9800 | 5300 |
| 30 ene 2024 | 1,0800 | 1,0800 | 1,0100 | 1,0200 | 1,0200 | 4500 |
| 29 ene 2024 | 1,1000 | 1,1800 | 1,0400 | 1,0800 | 1,0800 | 7200 |
| 26 ene 2024 | 1,0600 | 1,1600 | 1,0200 | 1,0200 | 1,0200 | 7700 |
| 25 ene 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 4600 |
| 24 ene 2024 | 1,2100 | 1,2300 | 1,1400 | 1,1400 | 1,1400 | 4200 |
| 23 ene 2024 | 1,1300 | 1,2000 | 1,1000 | 1,1300 | 1,1300 | 11.100 |
| 22 ene 2024 | 1,0800 | 1,2500 | 1,0800 | 1,2400 | 1,2400 | 27.200 |
| 19 ene 2024 | 1,2800 | 1,2800 | 1,1500 | 1,2500 | 1,2500 | 10.700 |
| 18 ene 2024 | 1,2700 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 9100 |
| 17 ene 2024 | 1,3500 | 1,3500 | 1,2300 | 1,3300 | 1,3300 | 4000 |
| 16 ene 2024 | 1,3300 | 1,3700 | 1,2600 | 1,3500 | 1,3500 | 6900 |
| 12 ene 2024 | 1,4000 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 2300 |
| 11 ene 2024 | 1,3700 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 1700 |
| 10 ene 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4100 | 1,4100 | 1100 |
| 09 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 300 |
| 08 ene 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 3600 |
| 05 ene 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 4200 |
| 04 ene 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 3200 |
| 03 ene 2024 | 1,4600 | 1,5300 | 1,4000 | 1,5300 | 1,5300 | 2800 |
| 02 ene 2024 | 1,5100 | 1,5500 | 1,3700 | 1,5500 | 1,5500 | 3900 |
| 29 dic 2023 | 1,4700 | 1,5900 | 1,3300 | 1,5900 | 1,5900 | 18.500 |
| 28 dic 2023 | 1,6100 | 1,6100 | 1,4000 | 1,4800 | 1,4800 | 12.200 |
| 27 dic 2023 | 1,6000 | 1,6500 | 1,3300 | 1,5900 | 1,5900 | 47.300 |
| 26 dic 2023 | 1,7200 | 1,7200 | 1,5400 | 1,5500 | 1,5500 | 42.700 |
| 22 dic 2023 | 1,6700 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 18.200 |
| 21 dic 2023 | 1,6400 | 1,7600 | 1,6400 | 1,6700 | 1,6700 | 13.100 |
| 20 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1100 |
| 19 dic 2023 | 1,7700 | 1,7800 | 1,6500 | 1,6900 | 1,6900 | 18.900 |
| 18 dic 2023 | 1,7300 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | 2400 |
| 15 dic 2023 | 1,6900 | 1,7500 | 1,6600 | 1,7300 | 1,7300 | 11.200 |
| 14 dic 2023 | 1,7400 | 1,8000 | 1,6800 | 1,7500 | 1,7500 | 19.600 |
| *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.