Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CNYIDR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 2,245.3857 | -11.99 | -0.53% | 2,252.6667 | 2,249.4958 | 2,234.395 | 0 |
| 16 Abr 2024 | 2,257.3716 | 35.49 | 1.60% | 2,221.7462 | 2,257.3716 | 2,194.30 | 0 |
| 15 Abr 2024 | 2,221.8844 | -5.25 | -0.24% | 2,227.289 | 2,226.7332 | 2,217.2489 | 0 |
| 14 Abr 2024 | 2,227.1383 | 0.00 | 0.00% | 2,227.1383 | 2,227.1383 | 2,227.1383 | 0 |
| 13 Abr 2024 | 2,227.1383 | 0.00 | 0.00% | 2,227.1383 | 2,227.1383 | 2,227.1383 | 0 |
| 12 Abr 2024 | 2,227.1383 | 14.31 | 0.65% | 2,215.1059 | 2,232.9948 | 2,218.8488 | 0 |
| 11 Abr 2024 | 2,212.8259 | 0.40 | 0.02% | 2,212.3964 | 2,216.0752 | 2,203.7505 | 0 |
| 10 Abr 2024 | 2,212.427 | 13.91 | 0.63% | 2,198.6254 | 2,212.5129 | 2,187.9493 | 0 |
| 09 Abr 2024 | 2,198.5148 | -3.87 | -0.18% | 2,202.4451 | 2,198.7914 | 2,189.5094 | 0 |
| 08 Abr 2024 | 2,202.3842 | 5.60 | 0.26% | 2,196.7811 | 2,202.553 | 2,190.3511 | 0 |
| 07 Abr 2024 | 2,196.7811 | 0.15 | 0.01% | 2,196.7811 | 2,196.7811 | 2,196.6292 | 0 |
| 06 Abr 2024 | 2,196.6292 | 0.00 | 0.00% | 2,196.6292 | 2,196.6292 | 2,196.6292 | 0 |
| 05 Abr 2024 | 2,196.6292 | -2.73 | -0.12% | 2,197.6806 | 2,199.0129 | 2,190.0746 | 0 |
| 04 Abr 2024 | 2,199.36 | -3.97 | -0.18% | 2,203.3197 | 2,200.63 | 2,190.9803 | 0 |
| 03 Abr 2024 | 2,203.3336 | -4.13 | -0.19% | 2,204.7653 | 2,205.0693 | 2,197.5591 | 0 |
| 02 Abr 2024 | 2,207.4681 | 0.76 | 0.03% | 2,203.9359 | 2,207.6755 | 2,195.9949 | 0 |
| 01 Abr 2024 | 2,206.7088 | 11.12 | 0.51% | 2,195.588 | 2,207.1779 | 2,192.764 | 0 |
| 31 Mar 2024 | 2,195.588 | -3.49 | -0.16% | 2,195.588 | 2,199.0804 | 2,195.588 | 0 |
| 30 Mar 2024 | 2,199.0804 | 0.00 | 0.00% | 2,199.0804 | 2,199.0804 | 2,199.0804 | 0 |
| 29 Mar 2024 | 2,199.0804 | 1.36 | 0.06% | 2,198.6855 | 2,202.5889 | 2,195.6184 | 0 |
| 28 Mar 2024 | 2,197.717 | -0.21 | -0.01% | 2,200.2559 | 2,198.8239 | 2,193.065 | 0 |
| 27 Mar 2024 | 2,197.9299 | 4.32 | 0.20% | 2,193.6567 | 2,204.4712 | 2,188.315 | 0 |
| 26 Mar 2024 | 2,193.6082 | 2.30 | 0.11% | 2,191.3665 | 2,193.9765 | 2,185.8852 | 0 |
| 25 Mar 2024 | 2,191.3057 | 3.76 | 0.17% | 2,187.6988 | 2,195.6205 | 2,182.86 | 0 |
| 24 Mar 2024 | 2,187.5475 | 0.00 | 0.00% | 2,187.5475 | 2,187.5475 | 2,187.5475 | 0 |
| 23 Mar 2024 | 2,187.5475 | 0.00 | 0.00% | 2,187.5475 | 2,187.5475 | 2,187.5475 | 0 |
| 22 Mar 2024 | 2,187.5475 | 3.03 | 0.14% | 2,184.5135 | 2,194.5743 | 2,175.475 | 0 |
| 21 Mar 2024 | 2,184.5135 | 4.43 | 0.20% | 2,180.2067 | 2,186.8471 | 2,174.7673 | 0 |
| 20 Mar 2024 | 2,180.0855 | -4.28 | -0.20% | 2,185.8503 | 2,189.5061 | 2,166.7129 | 0 |
| 19 Mar 2024 | 2,184.3613 | -4.32 | -0.20% | 2,187.9558 | 2,188.2986 | 2,177.26 | 0 |
| 18 Mar 2024 | 2,188.6808 | 14.28 | 0.66% | 2,170.8194 | 2,188.8501 | 2,171.07 | 0 |
| 17 Mar 2024 | 2,174.4024 | 0.00 | 0.00% | 2,174.4024 | 2,174.4024 | 2,174.4024 | 0 |
| 16 Mar 2024 | 2,174.4024 | 0.00 | 0.00% | 2,174.4024 | 2,174.4024 | 2,174.4024 | 0 |
| 15 Mar 2024 | 2,174.4024 | 0.40 | 0.02% | 2,173.9396 | 2,176.07 | 2,166.455 | 0 |
| 14 Mar 2024 | 2,174.00 | 6.27 | 0.29% | 2,167.7078 | 2,174.1669 | 2,164.7893 | 0 |
| 13 Mar 2024 | 2,167.7309 | 1.22 | 0.06% | 2,166.6272 | 2,170.6104 | 2,163.0614 | 0 |
| 12 Mar 2024 | 2,166.5158 | 5.58 | 0.26% | 2,161.0805 | 2,171.0672 | 2,155.5602 | 0 |
| 11 Mar 2024 | 2,160.9319 | -1.69 | -0.08% | 2,169.4962 | 2,162.7492 | 2,147.5882 | 0 |
| 10 Mar 2024 | 2,162.6172 | 0.00 | 0.00% | 2,162.6172 | 2,162.6172 | 2,162.6172 | 0 |
| 09 Mar 2024 | 2,162.6172 | 0.00 | 0.00% | 2,162.6172 | 2,162.6172 | 2,162.6172 | 0 |
| 08 Mar 2024 | 2,162.6172 | -9.96 | -0.46% | 2,173.036 | 2,185.9422 | 2,141.5228 | 0 |
| 07 Mar 2024 | 2,172.5772 | -5.35 | -0.25% | 2,177.9516 | 2,183.945 | 2,169.4494 | 0 |
| 06 Mar 2024 | 2,177.9303 | -11.59 | -0.53% | 2,189.5789 | 2,188.62 | 2,173.2123 | 0 |
| 05 Mar 2024 | 2,189.5234 | -1.20 | -0.05% | 2,190.7457 | 2,193.0386 | 2,185.056 | 0 |
| 04 Mar 2024 | 2,190.7248 | 9.06 | 0.42% | 2,181.5251 | 2,190.8637 | 2,180.44 | 0 |
| 03 Mar 2024 | 2,181.664 | 0.00 | 0.00% | 2,181.664 | 2,181.664 | 2,181.664 | 0 |
| 02 Mar 2024 | 2,181.664 | 0.00 | 0.00% | 2,181.664 | 2,181.664 | 2,181.664 | 0 |
| 01 Mar 2024 | 2,181.664 | -4.06 | -0.19% | 2,185.6741 | 2,189.1809 | 2,178.6071 | 0 |
| 29 Feb 2024 | 2,185.7262 | 0.00 | 0.00% | 2,185.6632 | 2,190.4708 | 2,177.06 | 0 |
| 28 Feb 2024 | 2,185.725 | 10.21 | 0.47% | 2,175.4834 | 2,185.9715 | 2,174.775 | 0 |
| 27 Feb 2024 | 2,175.5136 | 2.20 | 0.10% | 2,174.0096 | 2,177.3801 | 2,171.4666 | 0 |
| 26 Feb 2024 | 2,173.3149 | 6.10 | 0.28% | 2,167.3685 | 2,176.3631 | 2,169.6583 | 0 |
| 25 Feb 2024 | 2,167.2179 | 0.00 | 0.00% | 2,167.2179 | 2,167.2179 | 2,167.2179 | 0 |
| 24 Feb 2024 | 2,167.2179 | 0.00 | 0.00% | 2,167.2179 | 2,167.2179 | 2,167.2179 | 0 |
| 23 Feb 2024 | 2,167.2179 | -0.35 | -0.02% | 2,167.5701 | 2,173.925 | 2,165.7564 | 0 |
| 22 Feb 2024 | 2,167.5701 | -10.48 | -0.48% | 2,177.9409 | 2,178.715 | 2,164.6803 | 0 |
| 21 Feb 2024 | 2,178.0497 | -0.88 | -0.04% | 2,179.1555 | 2,181.5623 | 2,171.8815 | 0 |
| 20 Feb 2024 | 2,178.9255 | 6.02 | 0.28% | 2,173.1867 | 2,178.9915 | 2,171.54 | 0 |
| 19 Feb 2024 | 2,172.9043 | -26.10 | -1.19% | 2,171.3745 | 2,174.215 | 2,170.9594 | 0 |
| 18 Feb 2024 | 2,198.9998 | 0.00 | 0.00% | 2,198.9998 | 2,198.9998 | 2,198.9998 | 0 |
| 17 Feb 2024 | 2,198.9998 | 0.00 | 0.00% | 2,198.9998 | 2,198.9998 | 2,198.9998 | 0 |
| 16 Feb 2024 | 2,198.9998 | 10.69 | 0.49% | 2,188.5859 | 2,199.91 | 2,169.43 | 0 |
| 15 Feb 2024 | 2,188.3068 | 8.48 | 0.39% | 2,179.889 | 2,191.0982 | 2,166.51 | 0 |
| 14 Feb 2024 | 2,179.8283 | 0.46 | 0.02% | 2,180.2022 | 2,187.8383 | 2,166.8105 | 0 |
| 13 Feb 2024 | 2,179.3676 | 12.74 | 0.59% | 2,166.6852 | 2,184.6786 | 2,166.7431 | 0 |
| 12 Feb 2024 | 2,166.6295 | -7.60 | -0.35% | 2,173.4597 | 2,180.91 | 2,162.0701 | 0 |
| 11 Feb 2024 | 2,174.2339 | 0.00 | 0.00% | 2,174.2339 | 2,174.2339 | 2,174.2339 | 0 |
| 10 Feb 2024 | 2,174.2339 | 0.00 | 0.00% | 2,174.2339 | 2,174.2339 | 2,174.2339 | 0 |
| 09 Feb 2024 | 2,174.2339 | -26.84 | -1.22% | 2,201.1774 | 2,204.0718 | 2,174.1713 | 0 |
| 08 Feb 2024 | 2,201.0748 | -0.27 | -0.01% | 2,201.3401 | 2,205.379 | 2,195.9668 | 0 |
| 07 Feb 2024 | 2,201.3471 | -12.41 | -0.56% | 2,214.5961 | 2,216.7656 | 2,187.54 | 0 |
| 06 Feb 2024 | 2,213.7522 | -2.30 | -0.10% | 2,216.2124 | 2,221.46 | 2,181.965 | 0 |
| 05 Feb 2024 | 2,216.0567 | 28.74 | 1.31% | 2,187.4435 | 2,218.4586 | 2,180.2595 | 0 |
| 04 Feb 2024 | 2,187.3192 | 0.00 | 0.00% | 2,187.3192 | 2,187.3192 | 2,187.3192 | 0 |
| 03 Feb 2024 | 2,187.3192 | 0.00 | 0.00% | 2,187.3192 | 2,187.3192 | 2,187.3192 | 0 |
| 02 Feb 2024 | 2,187.3192 | -29.06 | -1.31% | 2,216.3595 | 2,211.9621 | 2,177.2679 | 0 |
| 01 Feb 2024 | 2,216.3837 | -5.28 | -0.24% | 2,220.9699 | 2,225.7689 | 2,198.3475 | 0 |
| 31 Ene 2024 | 2,221.6589 | -1.28 | -0.06% | 2,223.1246 | 2,231.5102 | 2,200.87 | 0 |
| 30 Ene 2024 | 2,222.9416 | -9.07 | -0.41% | 2,231.8534 | 2,230.9006 | 2,201.9245 | 0 |
| 29 Ene 2024 | 2,232.0107 | 9.38 | 0.42% | 2,222.8954 | 2,232.1516 | 2,200.88 | 0 |
| 28 Ene 2024 | 2,222.6292 | 0.00 | 0.00% | 2,222.6292 | 2,222.6292 | 2,222.6292 | 0 |
| 27 Ene 2024 | 2,222.6292 | 0.00 | 0.00% | 2,222.6292 | 2,222.6292 | 2,222.6292 | 0 |
| 26 Ene 2024 | 2,222.6292 | -7.79 | -0.35% | 2,230.4014 | 2,236.5793 | 2,200.96 | 0 |
| 25 Ene 2024 | 2,230.4177 | 13.27 | 0.60% | 2,216.864 | 2,283.8096 | 2,193.675 | 0 |
| 24 Ene 2024 | 2,217.1454 | -1.52 | -0.07% | 2,218.7495 | 2,224.448 | 2,183.21 | 0 |
| 23 Ene 2024 | 2,218.6635 | 41.29 | 1.90% | 2,177.4636 | 2,219.4795 | 2,171.575 | 0 |
| 22 Ene 2024 | 2,177.3729 | -16.54 | -0.75% | 2,194.7141 | 2,200.8385 | 2,170.8303 | 0 |
| 21 Ene 2024 | 2,193.909 | 0.00 | 0.00% | 2,193.909 | 2,193.909 | 2,193.909 | 0 |
| 20 Ene 2024 | 2,193.909 | 0.00 | 0.00% | 2,193.909 | 2,193.909 | 2,193.909 | 0 |
| 19 Ene 2024 | 2,193.909 | 1.49 | 0.07% | 2,192.5614 | 2,203.0486 | 2,171.785 | 0 |
