U.S. markets open in 9 hours 12 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
China Eastern Airlines Corporation Limited (600115.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3.8900 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 25,787,819 |
| 25 jun 2024 | 3.9300 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 39,933,469 |
| 24 jun 2024 | 3.9300 | 3.9600 | 3.8500 | 3.9400 | 3.9400 | 47,951,528 |
| 21 jun 2024 | 3.9300 | 3.9600 | 3.8900 | 3.9400 | 3.9400 | 30,145,304 |
| 20 jun 2024 | 3.9600 | 3.9700 | 3.9300 | 3.9400 | 3.9400 | 29,966,900 |
| 19 jun 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 24,288,400 |
| 18 jun 2024 | 3.9800 | 4.0400 | 3.9400 | 3.9800 | 3.9800 | 33,025,678 |
| 17 jun 2024 | 3.9400 | 3.9800 | 3.9200 | 3.9700 | 3.9700 | 28,247,585 |
| 14 jun 2024 | 3.9200 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 44,619,945 |
| 13 jun 2024 | 3.9600 | 3.9700 | 3.8600 | 3.9400 | 3.9400 | 54,077,766 |
| 12 jun 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 32,445,271 |
| 11 jun 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 34,256,900 |
| 07 jun 2024 | 3.9500 | 4.0300 | 3.9500 | 3.9600 | 3.9600 | 36,500,331 |
| 06 jun 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 53,120,879 |
| 05 jun 2024 | 3.9800 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 42,374,714 |
| 04 jun 2024 | 3.9700 | 4.0100 | 3.9400 | 3.9900 | 3.9900 | 33,185,448 |
| 03 jun 2024 | 3.9500 | 3.9900 | 3.9200 | 3.9700 | 3.9700 | 40,223,201 |
| 31 may 2024 | 3.9700 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 33,998,699 |
| 30 may 2024 | 3.9300 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 39,406,715 |
| 29 may 2024 | 3.9500 | 3.9900 | 3.9200 | 3.9500 | 3.9500 | 32,136,296 |
| 28 may 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 43,019,451 |
| 27 may 2024 | 3.9500 | 4.0200 | 3.9000 | 3.9900 | 3.9900 | 55,942,347 |
| 24 may 2024 | 3.9400 | 4.0100 | 3.9300 | 3.9500 | 3.9500 | 35,215,666 |
| 23 may 2024 | 4.0500 | 4.0600 | 3.9500 | 3.9600 | 3.9600 | 49,303,661 |
| 22 may 2024 | 3.9900 | 4.0900 | 3.9800 | 4.0500 | 4.0500 | 51,972,140 |
| 21 may 2024 | 3.9800 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 44,639,695 |
| 20 may 2024 | 3.9400 | 4.0500 | 3.9300 | 4.0100 | 4.0100 | 72,420,505 |
| 17 may 2024 | 3.8000 | 3.9400 | 3.7800 | 3.9400 | 3.9400 | 76,563,014 |
| 16 may 2024 | 3.8000 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 29,285,126 |
| 15 may 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 39,661,690 |
| 14 may 2024 | 3.7900 | 3.8400 | 3.7700 | 3.8300 | 3.8300 | 39,893,582 |
| 13 may 2024 | 3.8200 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 32,536,819 |
| 10 may 2024 | 3.8200 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 38,653,263 |
| 09 may 2024 | 3.8000 | 3.8600 | 3.7900 | 3.8200 | 3.8200 | 33,556,641 |
| 08 may 2024 | 3.8300 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 34,371,815 |
| 07 may 2024 | 3.8000 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 52,383,552 |
| 06 may 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 63,929,229 |
| 30 abr 2024 | 3.7300 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 120,262,777 |
| 29 abr 2024 | 3.7400 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 81,904,091 |
| 26 abr 2024 | 3.6700 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 120,273,582 |
| 25 abr 2024 | 3.6100 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 61,657,249 |
| 24 abr 2024 | 3.6000 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 34,840,800 |
| 23 abr 2024 | 3.5600 | 3.6500 | 3.5600 | 3.5900 | 3.5900 | 75,953,275 |
| 22 abr 2024 | 3.4900 | 3.6200 | 3.4900 | 3.5800 | 3.5800 | 89,019,440 |
| 19 abr 2024 | 3.5300 | 3.5500 | 3.4800 | 3.4900 | 3.4900 | 52,839,009 |
| 18 abr 2024 | 3.5000 | 3.5600 | 3.4900 | 3.5500 | 3.5500 | 70,524,022 |
| 17 abr 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 62,732,461 |
| 16 abr 2024 | 3.4700 | 3.4800 | 3.3800 | 3.4100 | 3.4100 | 67,860,920 |
| 15 abr 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4900 | 3.4900 | 64,207,876 |
| 12 abr 2024 | 3.5300 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 70,271,076 |
| 11 abr 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 46,291,270 |
| 10 abr 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 47,531,929 |
| 09 abr 2024 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 39,605,308 |
| 08 abr 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 58,761,734 |
| 03 abr 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 92,986,880 |
| 02 abr 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 47,000,467 |
| 01 abr 2024 | 3.6400 | 3.7100 | 3.6400 | 3.7100 | 3.7100 | 60,565,700 |
| 29 mar 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6400 | 3.6400 | 23,283,400 |
| 28 mar 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 52,178,229 |
| 27 mar 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 39,129,001 |
| 26 mar 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 40,442,800 |
| 25 mar 2024 | 3.7000 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 34,668,577 |
| 22 mar 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7100 | 3.7100 | 45,150,400 |
| 21 mar 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 38,848,790 |
| 20 mar 2024 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 47,876,303 |
| 19 mar 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 40,723,106 |
| 18 mar 2024 | 3.7300 | 3.8100 | 3.7200 | 3.7900 | 3.7900 | 75,212,058 |
| 15 mar 2024 | 3.6700 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 61,487,326 |
| 14 mar 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 50,545,266 |
| 13 mar 2024 | 3.7400 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 58,602,680 |
| 12 mar 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 67,506,960 |
| 11 mar 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 54,746,293 |
| 08 mar 2024 | 3.6400 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 47,823,862 |
| 07 mar 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 58,200,073 |
| 06 mar 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 44,450,096 |
| 05 mar 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 71,860,794 |
| 04 mar 2024 | 3.7400 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 49,850,397 |
| 01 mar 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 63,571,725 |
| 29 feb 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 63,228,027 |
| 28 feb 2024 | 3.8300 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 74,114,568 |
| 27 feb 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 52,779,736 |
| 26 feb 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 50,059,261 |
| 23 feb 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 48,029,019 |
| 22 feb 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 51,780,328 |
| 21 feb 2024 | 3.7700 | 3.9000 | 3.7400 | 3.8600 | 3.8600 | 88,464,285 |
| 20 feb 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 46,362,168 |
| 19 feb 2024 | 3.8100 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 71,785,695 |
| 08 feb 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 106,996,564 |
| 07 feb 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 82,663,042 |
| 06 feb 2024 | 3.6000 | 3.7600 | 3.5600 | 3.7500 | 3.7500 | 83,762,473 |
| 05 feb 2024 | 3.6400 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 91,105,143 |
| 02 feb 2024 | 3.6800 | 3.7300 | 3.5400 | 3.6400 | 3.6400 | 65,394,193 |
| 01 feb 2024 | 3.7100 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 59,202,705 |
| 31 ene 2024 | 3.7900 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 56,788,201 |
| 30 ene 2024 | 3.8800 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 53,631,481 |
| 29 ene 2024 | 3.9400 | 3.9700 | 3.8900 | 3.9100 | 3.9100 | 77,955,655 |
| 26 ene 2024 | 3.9500 | 4.0300 | 3.8800 | 3.9500 | 3.9500 | 99,292,124 |
| 25 ene 2024 | 3.8300 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 67,430,472 |
| 24 ene 2024 | 3.7100 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 63,512,574 |
| 23 ene 2024 | 3.6900 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 44,672,812 |
| *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.