Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,87 -1,01 (-1,20%) Oro
2.369,70 +29,40 (+1,26%) Bitcoin EUR
56.399,21 -1.543,97 (-2,66%)
Zenon CNY (ZNN-CNY)
CCC - CoinMarketCap. Divisa en CNY
Añadir a la lista de favoritos
A partir del 08:21PM UTC. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5,8568 | 5,8625 | 5,8086 | 5,8086 | 5,8086 | 46.922 |
| 09 may 2024 | 6,0873 | 6,0873 | 6,0080 | 6,0071 | 6,0071 | 21.717 |
| 08 may 2024 | 6,0697 | 6,0714 | 6,0714 | 6,0873 | 6,0873 | - |
| 07 may 2024 | 6,3087 | 6,3913 | 6,0697 | 6,0697 | 6,0697 | 20.691 |
| 06 may 2024 | 6,5220 | 6,5220 | 6,3737 | 6,3087 | 6,3087 | 18.629 |
| 05 may 2024 | 6,5049 | 6,5942 | 6,5049 | 6,5220 | 6,5220 | 3953 |
| 04 may 2024 | 6,3621 | 6,5049 | 6,3171 | 6,5049 | 6,5049 | 19.751 |
| 03 may 2024 | 5,7900 | 6,3622 | 5,7900 | 6,3621 | 6,3621 | 91.395 |
| 02 may 2024 | 5,7725 | 5,8535 | 5,3951 | 5,7900 | 5,7900 | 67.437 |
| 01 may 2024 | 5,9801 | 5,9801 | 5,6614 | 5,7725 | 5,7725 | 43.079 |
| 30 abr 2024 | 6,3811 | 6,3811 | 5,9302 | 5,9801 | 5,9801 | 37.052 |
| 29 abr 2024 | 6,2086 | 6,3943 | 6,1819 | 6,3811 | 6,3811 | 75.386 |
| 28 abr 2024 | 7,7062 | 7,7062 | 6,0414 | 6,2086 | 6,2086 | 360.202 |
| 27 abr 2024 | 8,0362 | 8,0360 | 7,4766 | 7,7062 | 7,7062 | 129.875 |
| 26 abr 2024 | 8,0857 | 8,0856 | 7,9172 | 8,0362 | 8,0362 | 8373 |
| 25 abr 2024 | 8,7634 | 8,8546 | 8,0863 | 8,0857 | 8,0857 | 92.557 |
| 24 abr 2024 | 8,6925 | 8,8473 | 8,6922 | 8,7634 | 8,7634 | 13.517 |
| 23 abr 2024 | 8,3794 | 8,7503 | 8,3799 | 8,6925 | 8,6925 | 20.259 |
| 22 abr 2024 | 8,5430 | 8,5430 | 8,5430 | 8,3794 | 8,3794 | - |
| 21 abr 2024 | 8,3777 | 8,5430 | 8,2911 | 8,5430 | 8,5430 | 9256 |
| 20 abr 2024 | 8,2004 | 8,3782 | 7,8196 | 8,3777 | 8,3777 | 42.178 |
| 19 abr 2024 | 7,9688 | 8,2015 | 7,9270 | 8,2004 | 8,2004 | 30.289 |
| 18 abr 2024 | 8,9676 | 8,9676 | 7,8210 | 7,9688 | 7,9688 | 173.712 |
| 17 abr 2024 | 7,9512 | 9,0210 | 7,7507 | 8,9676 | 8,9676 | 267.426 |
| 16 abr 2024 | 7,8711 | 8,3324 | 7,8711 | 7,9512 | 7,9512 | 28.701 |
| 15 abr 2024 | 7,2633 | 7,8969 | 7,2633 | 7,8711 | 7,8711 | 84.324 |
| 14 abr 2024 | 8,6854 | 8,6854 | 7,2633 | 7,2633 | 7,2633 | 74.993 |
| 13 abr 2024 | 9,3032 | 9,3853 | 8,6863 | 8,6854 | 8,6854 | 55.108 |
| 12 abr 2024 | 9,3697 | 9,3878 | 9,2700 | 9,3032 | 9,3032 | 11.343 |
| 11 abr 2024 | 9,4912 | 9,5952 | 9,3707 | 9,3697 | 9,3697 | 40.225 |
| 10 abr 2024 | 10,3783 | 10,3782 | 9,3670 | 9,4912 | 9,4912 | 107.443 |
| 09 abr 2024 | 9,2372 | 10,5183 | 9,1331 | 10,3783 | 10,3783 | 140.550 |
| 08 abr 2024 | 9,2150 | 9,2372 | 9,2150 | 9,2372 | 9,2372 | 18.407 |
| 07 abr 2024 | 8,9233 | 9,2150 | 8,8679 | 9,2150 | 9,2150 | 62.968 |
| 06 abr 2024 | 9,4461 | 9,4461 | 8,9233 | 8,9233 | 8,9233 | 102.447 |
| 05 abr 2024 | 9,1624 | 9,6959 | 9,0276 | 9,4461 | 9,4461 | 111.177 |
| 04 abr 2024 | 9,1667 | 9,2268 | 9,1224 | 9,1624 | 9,1624 | 31.189 |
| 03 abr 2024 | 9,6928 | 9,7127 | 9,1668 | 9,1667 | 9,1667 | 145.019 |
| 02 abr 2024 | 9,2462 | 9,7307 | 9,0492 | 9,6928 | 9,6928 | 197.962 |
| 01 abr 2024 | 10,1599 | 10,3642 | 9,2081 | 9,2462 | 9,2462 | 297.405 |
| 31 mar 2024 | 9,1685 | 10,4436 | 9,1685 | 10,1599 | 10,1599 | 313.255 |
| 30 mar 2024 | 8,8451 | 9,4434 | 8,7761 | 9,1685 | 9,1685 | 205.927 |
| 29 mar 2024 | 9,2632 | 9,4251 | 8,8318 | 8,8451 | 8,8451 | 116.699 |
| 28 mar 2024 | 9,6692 | 9,6957 | 9,2601 | 9,2632 | 9,2632 | 36.331 |
| 27 mar 2024 | 9,7235 | 10,3826 | 9,4848 | 9,6692 | 9,6692 | 579.121 |
| 26 mar 2024 | 7,9215 | 9,8496 | 7,9215 | 9,7235 | 9,7235 | 259.365 |
| 25 mar 2024 | 7,8019 | 7,9215 | 7,7518 | 7,9215 | 7,9215 | 17.364 |
| 24 mar 2024 | 7,1812 | 7,8114 | 7,1812 | 7,8019 | 7,8019 | 118.843 |
| 23 mar 2024 | 7,4632 | 7,5644 | 7,1812 | 7,1812 | 7,1812 | 13.708 |
| 22 mar 2024 | 7,9119 | 8,2677 | 7,4634 | 7,4632 | 7,4632 | 128.764 |
| 21 mar 2024 | 6,8440 | 7,9126 | 6,5780 | 7,9119 | 7,9119 | 212.084 |
| 20 mar 2024 | 7,8079 | 7,8079 | 6,7023 | 6,8440 | 6,8440 | 251.114 |
| 19 mar 2024 | 8,3175 | 8,4767 | 7,5184 | 7,8079 | 7,8079 | 189.678 |
| 18 mar 2024 | 8,0900 | 8,5034 | 8,0095 | 8,3175 | 8,3175 | 242.857 |
| 17 mar 2024 | 9,1945 | 9,3261 | 8,0383 | 8,0900 | 8,0900 | 242.018 |
| 16 mar 2024 | 9,6483 | 9,6485 | 8,6357 | 9,1945 | 9,1945 | 252.612 |
| 15 mar 2024 | 10,1802 | 10,3123 | 9,3456 | 9,6483 | 9,6483 | 369.722 |
| 14 mar 2024 | 9,8401 | 10,2296 | 9,8415 | 10,1802 | 10,1802 | 126.171 |
| 13 mar 2024 | 9,8312 | 9,8403 | 9,2997 | 9,8401 | 9,8401 | 212.226 |
| 12 mar 2024 | 9,1343 | 10,5233 | 9,1343 | 9,8312 | 9,8312 | 384.830 |
| 11 mar 2024 | 9,8231 | 9,8231 | 9,1343 | 9,1343 | 9,1343 | 79.799 |
| 10 mar 2024 | 9,6100 | 9,8231 | 9,5882 | 9,8231 | 9,8231 | 94.590 |
| 09 mar 2024 | 9,6877 | 9,8213 | 9,2707 | 9,6100 | 9,6100 | 203.452 |
| 08 mar 2024 | 10,3990 | 10,4004 | 9,4768 | 9,6877 | 9,6877 | 183.155 |
| 07 mar 2024 | 9,6191 | 10,5590 | 9,6191 | 10,3990 | 10,3990 | 99.034 |
| 06 mar 2024 | 9,9377 | 10,2634 | 9,5310 | 9,6191 | 9,6191 | 148.018 |
| 05 mar 2024 | 10,1796 | 10,5575 | 9,9371 | 9,9377 | 9,9377 | 91.659 |
| 04 mar 2024 | 9,9087 | 10,1796 | 9,9087 | 10,1796 | 10,1796 | 53.705 |
| 03 mar 2024 | 10,2237 | 10,2237 | 9,9087 | 9,9087 | 9,9087 | 86.356 |
| 02 mar 2024 | 10,0853 | 10,2237 | 9,9161 | 10,2237 | 10,2237 | 63.301 |
| 01 mar 2024 | 10,2447 | 10,8957 | 10,0857 | 10,0853 | 10,0853 | 146.251 |
| 29 feb 2024 | 9,4049 | 10,2449 | 9,4049 | 10,2447 | 10,2447 | 112.210 |
| 28 feb 2024 | 10,1903 | 10,2046 | 9,2998 | 9,4049 | 9,4049 | 283.928 |
| 27 feb 2024 | 10,4967 | 10,4967 | 10,1125 | 10,1903 | 10,1903 | 158.110 |
| 26 feb 2024 | 10,2066 | 10,7477 | 10,1959 | 10,4967 | 10,4967 | 151.363 |
| 25 feb 2024 | 9,7942 | 10,2551 | 9,7942 | 10,2066 | 10,2066 | 80.742 |
| 24 feb 2024 | 9,5125 | 9,7942 | 8,9457 | 9,7942 | 9,7942 | 231.290 |
| 23 feb 2024 | 10,6802 | 10,8038 | 9,5132 | 9,5125 | 9,5125 | 219.320 |
| 22 feb 2024 | 11,0383 | 11,0366 | 10,6813 | 10,6802 | 10,6802 | 105.983 |
| 21 feb 2024 | 11,1861 | 11,2164 | 10,5482 | 11,0383 | 11,0383 | 245.244 |
| 20 feb 2024 | 10,3238 | 11,1861 | 10,3238 | 11,1861 | 11,1861 | 144.429 |
| 19 feb 2024 | 10,2030 | 10,3735 | 10,2030 | 10,3238 | 10,3238 | 18.312 |
| 18 feb 2024 | 10,2913 | 10,5430 | 10,0646 | 10,2030 | 10,2030 | 25.231 |
| 17 feb 2024 | 10,5927 | 10,9066 | 10,1956 | 10,2913 | 10,2913 | 157.327 |
| 16 feb 2024 | 10,5161 | 10,6625 | 10,2375 | 10,5927 | 10,5927 | 110.536 |
| 15 feb 2024 | 9,0714 | 10,5170 | 9,0714 | 10,5161 | 10,5161 | 318.357 |
| 14 feb 2024 | 8,6059 | 9,0714 | 8,5049 | 9,0714 | 9,0714 | 109.771 |
| 13 feb 2024 | 8,2933 | 8,8712 | 8,2994 | 8,6059 | 8,6059 | 110.925 |
| 12 feb 2024 | 8,0193 | 8,3676 | 8,0193 | 8,2933 | 8,2933 | 59.045 |
| 11 feb 2024 | 8,0908 | 8,0908 | 7,8457 | 8,0193 | 8,0193 | 49.717 |
| 10 feb 2024 | 8,1357 | 8,2249 | 7,5738 | 8,0908 | 8,0908 | 286.981 |
| 09 feb 2024 | 8,1376 | 8,2104 | 8,1370 | 8,1357 | 8,1357 | 19.044 |
| 08 feb 2024 | 8,3088 | 8,3855 | 8,0245 | 8,1376 | 8,1376 | 172.869 |
| 07 feb 2024 | 8,4358 | 8,4456 | 8,1578 | 8,3088 | 8,3088 | 99.211 |
| 06 feb 2024 | 8,5415 | 8,5725 | 8,4541 | 8,4358 | 8,4358 | 88.777 |
| 05 feb 2024 | 8,3061 | 8,7041 | 8,1964 | 8,5415 | 8,5415 | 147.592 |
| 04 feb 2024 | 9,7284 | 9,7495 | 7,8685 | 8,3061 | 8,3061 | 501.529 |
| 03 feb 2024 | 10,2831 | 10,2831 | 9,7288 | 9,7284 | 9,7284 | 105.072 |
| 02 feb 2024 | 10,2712 | 10,3589 | 10,0738 | 10,2831 | 10,2831 | 39.351 |
| 01 feb 2024 | 10,9211 | 10,9211 | 10,2683 | 10,2712 | 10,2712 | 24.036 |
| *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.