U.S. markets open in 8 hours 37 minutes
F S&P 500
5,366.25 -5.00 (-0.09%) F Dow Jones
38,875.00 -54.00 (-0.14%) F Nasdaq
19,090.75 -19.00 (-0.10%) E-mini Russell 2000 Index Futur
2,032.00 -3.90 (-0.19%) Petróleo
77.74 0.00 (0.00%) Oro
2,318.70 -8.30 (-0.36%)
Baoshan Iron & Steel Co., Ltd. (600019.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 11:29AM CST. Mercado abierto.
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 6.99 | 6.99 | 6.87 | 6.87 | 6.87 | 41,219,252 |
| 07 jun 2024 | 7.07 | 7.08 | 6.94 | 6.99 | 6.99 | 77,047,924 |
| 06 jun 2024 | 7.05 | 7.13 | 7.00 | 7.04 | 7.04 | 72,468,231 |
| 05 jun 2024 | 7.10 | 7.13 | 7.03 | 7.05 | 7.05 | 53,328,881 |
| 04 jun 2024 | 6.93 | 7.09 | 6.89 | 7.07 | 7.07 | 89,602,524 |
| 03 jun 2024 | 6.90 | 6.98 | 6.85 | 6.95 | 6.95 | 80,914,704 |
| 31 may 2024 | 6.97 | 7.03 | 6.90 | 6.90 | 6.90 | 73,920,526 |
| 30 may 2024 | 7.09 | 7.18 | 6.96 | 6.98 | 6.98 | 117,118,247 |
| 29 may 2024 | 6.96 | 7.04 | 6.91 | 6.99 | 6.99 | 48,018,615 |
| 28 may 2024 | 7.00 | 7.08 | 6.95 | 6.99 | 6.99 | 61,414,882 |
| 27 may 2024 | 6.93 | 7.02 | 6.91 | 6.99 | 6.99 | 56,715,687 |
| 24 may 2024 | 6.93 | 7.00 | 6.90 | 6.91 | 6.91 | 47,597,255 |
| 23 may 2024 | 7.06 | 7.07 | 6.95 | 6.96 | 6.96 | 77,336,843 |
| 22 may 2024 | 7.00 | 7.18 | 6.99 | 7.09 | 7.09 | 103,890,117 |
| 21 may 2024 | 7.00 | 7.08 | 6.95 | 7.00 | 7.00 | 87,704,899 |
| 20 may 2024 | 7.01 | 7.08 | 6.93 | 7.01 | 7.01 | 99,993,556 |
| 17 may 2024 | 7.00 | 7.03 | 6.89 | 7.02 | 7.02 | 64,452,662 |
| 16 may 2024 | 6.92 | 7.03 | 6.90 | 7.00 | 7.00 | 78,632,119 |
| 15 may 2024 | 6.94 | 6.98 | 6.87 | 6.92 | 6.92 | 53,911,161 |
| 14 may 2024 | 7.08 | 7.10 | 6.95 | 6.95 | 6.95 | 70,038,149 |
| 13 may 2024 | 7.03 | 7.12 | 6.94 | 7.10 | 7.10 | 76,513,875 |
| 10 may 2024 | 6.95 | 7.05 | 6.93 | 7.03 | 7.03 | 68,275,355 |
| 09 may 2024 | 6.84 | 6.96 | 6.84 | 6.95 | 6.95 | 67,009,996 |
| 08 may 2024 | 6.84 | 6.88 | 6.78 | 6.84 | 6.84 | 61,148,967 |
| 07 may 2024 | 6.98 | 6.98 | 6.82 | 6.86 | 6.86 | 88,738,632 |
| 06 may 2024 | 7.01 | 7.09 | 6.94 | 6.97 | 6.97 | 89,014,314 |
| 30 abr 2024 | 7.01 | 7.12 | 6.95 | 6.95 | 6.95 | 79,044,050 |
| 29 abr 2024 | 7.05 | 7.09 | 6.86 | 7.03 | 7.03 | 113,103,875 |
| 26 abr 2024 | 7.11 | 7.20 | 6.98 | 7.09 | 7.09 | 82,994,614 |
| 25 abr 2024 | 7.08 | 7.17 | 7.04 | 7.11 | 7.11 | 53,612,273 |
| 24 abr 2024 | 7.04 | 7.09 | 6.99 | 7.07 | 7.07 | 48,564,892 |
| 23 abr 2024 | 7.28 | 7.28 | 7.01 | 7.03 | 7.03 | 87,121,575 |
| 22 abr 2024 | 7.39 | 7.48 | 7.21 | 7.28 | 7.28 | 86,565,666 |
| 19 abr 2024 | 7.25 | 7.43 | 7.22 | 7.36 | 7.36 | 93,120,665 |
| 18 abr 2024 | 7.20 | 7.38 | 7.18 | 7.29 | 7.29 | 106,301,706 |
| 17 abr 2024 | 6.97 | 7.23 | 6.92 | 7.21 | 7.21 | 127,820,869 |
| 16 abr 2024 | 6.90 | 7.08 | 6.88 | 7.00 | 7.00 | 157,610,882 |
| 15 abr 2024 | 6.75 | 6.93 | 6.72 | 6.90 | 6.90 | 104,550,024 |
| 12 abr 2024 | 6.71 | 6.78 | 6.68 | 6.74 | 6.74 | 71,355,198 |
| 11 abr 2024 | 6.61 | 6.77 | 6.56 | 6.69 | 6.69 | 62,924,052 |
| 10 abr 2024 | 6.62 | 6.69 | 6.59 | 6.64 | 6.64 | 55,037,151 |
| 09 abr 2024 | 6.71 | 6.74 | 6.55 | 6.64 | 6.64 | 66,256,513 |
| 08 abr 2024 | 6.68 | 6.80 | 6.66 | 6.71 | 6.71 | 80,510,747 |
| 03 abr 2024 | 6.71 | 6.75 | 6.63 | 6.67 | 6.67 | 83,876,844 |
| 02 abr 2024 | 6.63 | 6.77 | 6.61 | 6.69 | 6.69 | 55,414,479 |
| 01 abr 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 51,512,605 |
| 29 mar 2024 | 6.47 | 6.67 | 6.46 | 6.64 | 6.64 | 44,167,132 |
| 28 mar 2024 | 6.50 | 6.54 | 6.45 | 6.47 | 6.47 | 61,272,632 |
| 27 mar 2024 | 6.49 | 6.56 | 6.47 | 6.51 | 6.51 | 51,991,069 |
| 26 mar 2024 | 6.50 | 6.52 | 6.43 | 6.49 | 6.49 | 41,645,811 |
| 25 mar 2024 | 6.44 | 6.57 | 6.44 | 6.49 | 6.49 | 48,772,545 |
| 22 mar 2024 | 6.54 | 6.56 | 6.44 | 6.48 | 6.48 | 49,553,069 |
| 21 mar 2024 | 6.57 | 6.61 | 6.54 | 6.54 | 6.54 | 34,941,170 |
| 20 mar 2024 | 6.57 | 6.64 | 6.55 | 6.58 | 6.58 | 51,376,065 |
| 19 mar 2024 | 6.62 | 6.68 | 6.57 | 6.59 | 6.59 | 60,269,200 |
| 18 mar 2024 | 6.60 | 6.64 | 6.51 | 6.63 | 6.63 | 67,842,713 |
| 15 mar 2024 | 6.57 | 6.63 | 6.49 | 6.57 | 6.57 | 99,462,912 |
| 14 mar 2024 | 6.62 | 6.72 | 6.58 | 6.61 | 6.61 | 63,580,097 |
| 13 mar 2024 | 6.61 | 6.68 | 6.57 | 6.60 | 6.60 | 68,034,787 |
| 12 mar 2024 | 6.78 | 6.79 | 6.58 | 6.61 | 6.61 | 115,395,595 |
| 11 mar 2024 | 6.85 | 6.92 | 6.72 | 6.80 | 6.80 | 64,901,319 |
| 08 mar 2024 | 6.87 | 6.94 | 6.81 | 6.86 | 6.86 | 62,402,155 |
| 07 mar 2024 | 6.68 | 6.91 | 6.68 | 6.84 | 6.84 | 87,864,228 |
| 06 mar 2024 | 6.73 | 6.78 | 6.69 | 6.70 | 6.70 | 43,110,129 |
| 05 mar 2024 | 6.64 | 6.75 | 6.60 | 6.73 | 6.73 | 63,702,617 |
| 04 mar 2024 | 6.67 | 6.74 | 6.62 | 6.64 | 6.64 | 61,677,158 |
| 01 mar 2024 | 6.66 | 6.76 | 6.65 | 6.68 | 6.68 | 44,815,228 |
| 29 feb 2024 | 6.58 | 6.69 | 6.58 | 6.67 | 6.67 | 67,402,168 |
| 28 feb 2024 | 6.65 | 6.69 | 6.59 | 6.60 | 6.60 | 56,785,777 |
| 27 feb 2024 | 6.57 | 6.72 | 6.55 | 6.65 | 6.65 | 62,545,018 |
| 26 feb 2024 | 6.67 | 6.77 | 6.56 | 6.58 | 6.58 | 72,212,438 |
| 23 feb 2024 | 6.66 | 6.77 | 6.64 | 6.66 | 6.66 | 59,883,903 |
| 22 feb 2024 | 6.55 | 6.67 | 6.52 | 6.66 | 6.66 | 56,804,245 |
| 21 feb 2024 | 6.57 | 6.62 | 6.50 | 6.55 | 6.55 | 73,297,621 |
| 20 feb 2024 | 6.44 | 6.59 | 6.40 | 6.56 | 6.56 | 75,589,724 |
| 19 feb 2024 | 6.31 | 6.45 | 6.30 | 6.44 | 6.44 | 85,018,968 |
| 08 feb 2024 | 6.25 | 6.31 | 6.18 | 6.31 | 6.31 | 122,688,915 |
| 07 feb 2024 | 6.34 | 6.35 | 6.17 | 6.29 | 6.29 | 125,984,850 |
| 06 feb 2024 | 6.21 | 6.34 | 6.18 | 6.32 | 6.32 | 111,221,626 |
| 05 feb 2024 | 6.19 | 6.26 | 6.10 | 6.22 | 6.22 | 120,368,378 |
| 02 feb 2024 | 6.14 | 6.25 | 6.05 | 6.17 | 6.17 | 104,485,317 |
| 01 feb 2024 | 6.12 | 6.23 | 6.09 | 6.12 | 6.12 | 87,744,455 |
| 31 ene 2024 | 6.15 | 6.23 | 6.08 | 6.15 | 6.15 | 117,025,790 |
| 30 ene 2024 | 6.19 | 6.26 | 6.13 | 6.16 | 6.16 | 75,549,950 |
| 29 ene 2024 | 6.23 | 6.28 | 6.19 | 6.20 | 6.20 | 83,971,791 |
| 26 ene 2024 | 6.07 | 6.21 | 6.05 | 6.21 | 6.21 | 109,667,106 |
| 25 ene 2024 | 5.90 | 6.08 | 5.89 | 6.08 | 6.08 | 120,436,639 |
| 24 ene 2024 | 5.70 | 5.90 | 5.69 | 5.89 | 5.89 | 86,389,864 |
| 23 ene 2024 | 5.65 | 5.74 | 5.55 | 5.67 | 5.67 | 97,454,178 |
| 22 ene 2024 | 5.76 | 5.80 | 5.61 | 5.65 | 5.65 | 79,507,852 |
| 19 ene 2024 | 5.72 | 5.78 | 5.65 | 5.77 | 5.77 | 84,995,462 |
| 18 ene 2024 | 5.80 | 5.80 | 5.56 | 5.74 | 5.74 | 144,008,692 |
| 17 ene 2024 | 5.90 | 5.94 | 5.80 | 5.80 | 5.80 | 76,908,396 |
| 16 ene 2024 | 5.89 | 5.92 | 5.85 | 5.90 | 5.90 | 69,554,526 |
| 15 ene 2024 | 5.94 | 5.97 | 5.87 | 5.89 | 5.89 | 74,928,777 |
| 12 ene 2024 | 5.94 | 5.98 | 5.92 | 5.92 | 5.92 | 61,601,976 |
| 11 ene 2024 | 6.06 | 6.06 | 5.94 | 5.96 | 5.96 | 91,556,951 |
| 10 ene 2024 | 6.12 | 6.15 | 6.04 | 6.04 | 6.04 | 67,091,468 |
| 09 ene 2024 | 6.15 | 6.18 | 6.07 | 6.14 | 6.14 | 54,444,062 |
| 08 ene 2024 | 6.18 | 6.21 | 6.14 | 6.15 | 6.15 | 61,597,552 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.