U.S. markets open in 1 hour 21 minutes
F S&P 500
5,119.50 +37.25 (+0.73%) F Dow Jones
38,328.00 +40.00 (+0.10%) F Nasdaq
17,745.75 +178.25 (+1.01%) E-mini Russell 2000 Index Futur
1,993.80 +0.60 (+0.03%) Petróleo
84.14 +0.57 (+0.68%) Oro
2,357.00 +14.50 (+0.62%)
USD/CNY (USDCNY=X)
CCY - CCY Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 12:31PM BST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 7.2427 | 7.2469 | 7.2427 | 7.2459 | 7.2459 | - |
| 25 abr 2024 | 7.2442 | 7.2464 | 7.2430 | 7.2442 | 7.2442 | - |
| 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 | - |
| *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.