Mercados españoles abiertos en 1 hr 7 mins
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.633,48 -826,60 (-2,15%) Dólar/Euro
1,0715 +0,0014 (+0,13%) Petróleo Brent
88,18 +0,16 (+0,18%) Bitcoin EUR
60.014,00 -2.303,03 (-3,70%)
USD/CNY (USDCNY=X)
CCY - CCY Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 06:52AM BST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 7,2451 | 7,2468 | 7,2440 | 7,2463 | 7,2463 | - |
| 24 abr 2024 | 7,2445 | 7,2452 | 7,2426 | 7,2445 | 7,2445 | - |
| 23 abr 2024 | 7,2425 | 7,2462 | 7,2423 | 7,2425 | 7,2425 | - |
| 22 abr 2024 | 7,2394 | 7,2430 | 7,2394 | 7,2394 | 7,2394 | - |
| 19 abr 2024 | 7,2367 | 7,2419 | 7,2358 | 7,2367 | 7,2367 | - |
| 18 abr 2024 | 7,2374 | 7,2386 | 7,2324 | 7,2374 | 7,2374 | - |
| 17 abr 2024 | 7,2362 | 7,2394 | 7,2329 | 7,2362 | 7,2362 | - |
| 16 abr 2024 | 7,2370 | 7,2387 | 7,2326 | 7,2370 | 7,2370 | - |
| 15 abr 2024 | 7,2356 | 7,2379 | 7,2356 | 7,2356 | 7,2356 | - |
| 12 abr 2024 | 7,2359 | 7,2367 | 7,2349 | 7,2359 | 7,2359 | - |
| 11 abr 2024 | 7,2315 | 7,2366 | 7,2309 | 7,2315 | 7,2315 | - |
| 10 abr 2024 | 7,2307 | 7,2335 | 7,2273 | 7,2307 | 7,2307 | - |
| 09 abr 2024 | 7,2297 | 7,2336 | 7,2284 | 7,2297 | 7,2297 | - |
| 08 abr 2024 | 7,2314 | 7,2332 | 7,2274 | 7,2314 | 7,2314 | - |
| 05 abr 2024 | 7,2339 | 7,2344 | 7,2322 | 7,2339 | 7,2339 | - |
| 04 abr 2024 | 7,2344 | 7,2349 | 7,2330 | 7,2344 | 7,2344 | - |
| 03 abr 2024 | 7,2324 | 7,2351 | 7,2320 | 7,2324 | 7,2324 | - |
| 02 abr 2024 | 7,2297 | 7,2351 | 7,2295 | 7,2297 | 7,2297 | - |
| 01 abr 2024 | 7,2203 | 7,2299 | 7,2203 | 7,2203 | 7,2203 | - |
| 29 mar 2024 | 7,2265 | 7,2272 | 7,2185 | 7,2265 | 7,2265 | - |
| 28 mar 2024 | 7,2258 | 7,2293 | 7,2224 | 7,2258 | 7,2258 | - |
| 27 mar 2024 | 7,2177 | 7,2281 | 7,2176 | 7,2177 | 7,2177 | - |
| 26 mar 2024 | 7,2084 | 7,2193 | 7,2073 | 7,2084 | 7,2084 | - |
| 25 mar 2024 | 7,2281 | 7,2276 | 7,1948 | 7,2281 | 7,2281 | - |
| 22 mar 2024 | 7,1982 | 7,2287 | 7,1977 | 7,1982 | 7,1982 | - |
| 21 mar 2024 | 7,1976 | 7,1985 | 7,1942 | 7,1976 | 7,1976 | - |
| 20 mar 2024 | 7,1980 | 7,1986 | 7,1971 | 7,1980 | 7,1980 | - |
| 19 mar 2024 | 7,1972 | 7,1985 | 7,1966 | 7,1972 | 7,1972 | - |
| 18 mar 2024 | 7,1950 | 7,1977 | 7,1949 | 7,1950 | 7,1950 | - |
| 15 mar 2024 | 7,1922 | 7,1959 | 7,1922 | 7,1922 | 7,1922 | - |
| 14 mar 2024 | 7,1866 | 7,1933 | 7,1862 | 7,1866 | 7,1866 | - |
| 13 mar 2024 | 7,1810 | 7,1941 | 7,1805 | 7,1810 | 7,1810 | - |
| 12 mar 2024 | 7,1838 | 7,1846 | 7,1711 | 7,1838 | 7,1838 | - |
| 11 mar 2024 | 7,1852 | 7,1913 | 7,1793 | 7,1852 | 7,1852 | - |
| 08 mar 2024 | 7,1923 | 7,1933 | 7,1837 | 7,1923 | 7,1923 | - |
| 07 mar 2024 | 7,1959 | 7,1978 | 7,1920 | 7,1959 | 7,1959 | - |
| 06 mar 2024 | 7,1960 | 7,1985 | 7,1958 | 7,1960 | 7,1960 | - |
| 05 mar 2024 | 7,1989 | 7,1995 | 7,1929 | 7,1989 | 7,1989 | - |
| 04 mar 2024 | 7,1958 | 7,1984 | 7,1952 | 7,1958 | 7,1958 | - |
| 01 mar 2024 | 7,1872 | 7,1983 | 7,1870 | 7,1872 | 7,1872 | - |
| 29 feb 2024 | 7,1960 | 7,1961 | 7,1871 | 7,1960 | 7,1960 | - |
| 28 feb 2024 | 7,1974 | 7,1984 | 7,1969 | 7,1974 | 7,1974 | - |
| 27 feb 2024 | 7,1963 | 7,1977 | 7,1962 | 7,1963 | 7,1963 | - |
| 26 feb 2024 | 7,1944 | 7,1975 | 7,1939 | 7,1944 | 7,1944 | - |
| 23 feb 2024 | 7,1933 | 7,1981 | 7,1894 | 7,1933 | 7,1933 | - |
| 22 feb 2024 | 7,1881 | 7,1937 | 7,1852 | 7,1881 | 7,1881 | - |
| 21 feb 2024 | 7,1897 | 7,1954 | 7,1777 | 7,1897 | 7,1897 | - |
| 20 feb 2024 | 7,1972 | 7,1977 | 7,1901 | 7,1972 | 7,1972 | - |
| 19 feb 2024 | 7,1186 | 7,1977 | 7,1925 | 7,1186 | 7,1186 | - |
| 16 feb 2024 | 7,1639 | 7,1639 | 7,1166 | 7,1639 | 7,1639 | - |
| 15 feb 2024 | 7,1759 | 7,1766 | 7,1633 | 7,1759 | 7,1759 | - |
| 14 feb 2024 | 7,1887 | 7,1884 | 7,1774 | 7,1887 | 7,1887 | - |
| 13 feb 2024 | 7,1922 | 7,1923 | 7,1892 | 7,1922 | 7,1922 | - |
| 12 feb 2024 | 7,1790 | 7,1930 | 7,1917 | 7,1790 | 7,1790 | - |
| 09 feb 2024 | 7,1070 | 7,1790 | 7,0880 | 7,1070 | 7,1070 | - |
| 08 feb 2024 | 7,1011 | 7,1790 | 7,0831 | 7,1011 | 7,1011 | - |
| 07 feb 2024 | 7,1001 | 7,1091 | 7,0763 | 7,1001 | 7,1001 | - |
| 06 feb 2024 | 7,1085 | 7,1080 | 7,0771 | 7,1085 | 7,1085 | - |
| 05 feb 2024 | 7,1126 | 7,1971 | 7,0928 | 7,1126 | 7,1126 | - |
| 02 feb 2024 | 7,0885 | 7,1920 | 7,0736 | 7,0885 | 7,0885 | - |
| 01 feb 2024 | 7,1007 | 7,1606 | 7,0716 | 7,1007 | 7,1007 | - |
| 31 ene 2024 | 7,0941 | 7,1584 | 7,0674 | 7,0941 | 7,0941 | - |
| 30 ene 2024 | 7,0845 | 7,1591 | 7,0669 | 7,0845 | 7,0845 | - |
| 29 ene 2024 | 7,0866 | 7,1823 | 7,0835 | 7,0866 | 7,0866 | - |
| 26 ene 2024 | 7,0811 | 7,1568 | 7,0676 | 7,0811 | 7,0811 | - |
| 25 ene 2024 | 7,0820 | 7,1380 | 7,0542 | 7,0820 | 7,0820 | - |
| 24 ene 2024 | 7,0776 | 7,0923 | 7,0599 | 7,0776 | 7,0776 | - |
| 23 ene 2024 | 7,1927 | 7,1928 | 7,0648 | 7,1927 | 7,1927 | - |
| 22 ene 2024 | 7,1071 | 7,1964 | 7,0985 | 7,1071 | 7,1071 | - |
| 19 ene 2024 | 7,1150 | 7,1243 | 7,0856 | 7,1150 | 7,1150 | - |
| 18 ene 2024 | 7,1145 | 7,1772 | 7,0905 | 7,1145 | 7,1145 | - |
| 17 ene 2024 | 7,1165 | 7,1773 | 7,0956 | 7,1165 | 7,1165 | - |
| 16 ene 2024 | 7,0970 | 7,1226 | 7,0969 | 7,0970 | 7,0970 | - |
| 15 ene 2024 | 7,1006 | 7,1020 | 7,0953 | 7,1006 | 7,1006 | - |
| 12 ene 2024 | 7,1031 | 7,1121 | 7,0764 | 7,1031 | 7,1031 | - |
| 11 ene 2024 | 7,1704 | 7,1708 | 7,0621 | 7,1704 | 7,1704 | - |
| 10 ene 2024 | 7,1016 | 7,1705 | 7,0852 | 7,1016 | 7,1016 | - |
| 09 ene 2024 | 7,0900 | 7,1062 | 7,0655 | 7,0900 | 7,0900 | - |
| 08 ene 2024 | 7,0925 | 7,1585 | 7,0780 | 7,0925 | 7,0925 | - |
| 05 ene 2024 | 7,1100 | 7,1529 | 7,0728 | 7,1100 | 7,1100 | - |
| 04 ene 2024 | 7,0989 | 7,1583 | 7,0701 | 7,0989 | 7,0989 | - |
| 03 ene 2024 | 7,0896 | 7,1525 | 7,0659 | 7,0896 | 7,0896 | - |
| 02 ene 2024 | 7,0686 | 7,1428 | 7,0701 | 7,0686 | 7,0686 | - |
| 01 ene 2024 | 7,0686 | 7,0686 | 7,0686 | 7,0686 | 7,0686 | - |
| 29 dic 2023 | 7,1070 | 7,1122 | 7,0310 | 7,1070 | 7,1070 | - |
| 28 dic 2023 | 7,1402 | 7,1405 | 7,0420 | 7,1402 | 7,1402 | - |
| 27 dic 2023 | 7,1424 | 7,1488 | 7,0803 | 7,1424 | 7,1424 | - |
| 26 dic 2023 | 7,1355 | 7,1459 | 7,0833 | 7,1355 | 7,1355 | - |
| 25 dic 2023 | 7,0833 | 7,1377 | 7,0833 | 7,0833 | 7,0833 | - |
| 22 dic 2023 | 7,1385 | 7,1497 | 7,0594 | 7,1385 | 7,1385 | - |
| 21 dic 2023 | 7,1341 | 7,1483 | 7,0777 | 7,1341 | 7,1341 | - |
| 20 dic 2023 | 7,0676 | 7,1403 | 7,0606 | 7,0676 | 7,0676 | - |
| 19 dic 2023 | 7,1320 | 7,1463 | 7,0585 | 7,1320 | 7,1320 | - |
| 18 dic 2023 | 7,0705 | 7,1347 | 7,0663 | 7,0705 | 7,0705 | - |
| 15 dic 2023 | 7,0670 | 7,1193 | 7,0275 | 7,0670 | 7,0670 | - |
| 14 dic 2023 | 7,1717 | 7,1718 | 7,0493 | 7,1717 | 7,1717 | - |
| 13 dic 2023 | 7,1760 | 7,1848 | 7,0797 | 7,1760 | 7,1760 | - |
| 12 dic 2023 | 7,1742 | 7,1777 | 7,0995 | 7,1742 | 7,1742 | - |
| 11 dic 2023 | 7,1266 | 7,1872 | 7,1025 | 7,1266 | 7,1266 | - |
| 08 dic 2023 | 7,1488 | 7,1653 | 7,0878 | 7,1488 | 7,1488 | - |
| *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.