Mercados españoles cerrados en 19 mins
IBEX 35
11.117,10 +67,00 (+0,61%) Euro Stoxx 50
5.084,99 +30,58 (+0,61%) Dólar/Euro
1,0767 -0,0017 (-0,16%) Petróleo Brent
83,82 -0,06 (-0,07%) Oro
2.364,70 +24,40 (+1,04%) Bitcoin EUR
56.528,36 -835,66 (-1,46%)
China National Accord Medicines Corporation Ltd. (000028.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
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 | 36,62 | 38,61 | 36,50 | 38,16 | 38,16 | 6.752.289 |
| 09 may 2024 | 36,62 | 37,26 | 36,30 | 36,73 | 36,73 | 3.035.338 |
| 08 may 2024 | 36,75 | 37,00 | 36,00 | 36,60 | 36,60 | 2.742.300 |
| 07 may 2024 | 36,55 | 37,27 | 36,25 | 36,96 | 36,96 | 4.855.448 |
| 06 may 2024 | 35,42 | 36,87 | 34,80 | 36,83 | 36,83 | 7.247.905 |
| 30 abr 2024 | 34,75 | 35,77 | 34,57 | 35,13 | 35,13 | 4.271.230 |
| 29 abr 2024 | 34,89 | 35,09 | 34,19 | 34,81 | 34,81 | 6.082.800 |
| 26 abr 2024 | 35,62 | 36,09 | 34,60 | 35,11 | 35,11 | 6.372.578 |
| 25 abr 2024 | 34,79 | 36,60 | 34,50 | 35,98 | 35,98 | 6.057.706 |
| 24 abr 2024 | 33,80 | 35,35 | 33,80 | 34,95 | 34,95 | 6.009.046 |
| 23 abr 2024 | 35,73 | 35,80 | 33,93 | 34,09 | 34,09 | 7.990.845 |
| 22 abr 2024 | 35,18 | 36,30 | 35,00 | 35,73 | 35,73 | 7.113.052 |
| 19 abr 2024 | 34,00 | 35,42 | 34,00 | 35,22 | 35,22 | 6.590.229 |
| 18 abr 2024 | 33,76 | 35,15 | 33,67 | 34,15 | 34,15 | 6.811.390 |
| 17 abr 2024 | 32,70 | 34,00 | 32,35 | 34,00 | 34,00 | 8.475.694 |
| 16 abr 2024 | 32,74 | 33,55 | 32,67 | 32,86 | 32,86 | 7.696.280 |
| 15 abr 2024 | 30,98 | 33,41 | 30,66 | 32,90 | 32,90 | 10.971.717 |
| 12 abr 2024 | 30,76 | 31,16 | 30,58 | 30,77 | 30,77 | 1.978.566 |
| 11 abr 2024 | 30,44 | 31,06 | 30,33 | 30,88 | 30,88 | 2.127.524 |
| 10 abr 2024 | 31,05 | 31,48 | 30,44 | 30,67 | 30,67 | 3.081.046 |
| 09 abr 2024 | 30,52 | 31,37 | 29,98 | 31,37 | 31,37 | 4.601.752 |
| 08 abr 2024 | 31,01 | 31,08 | 29,85 | 30,65 | 30,65 | 5.990.280 |
| 03 abr 2024 | 31,25 | 31,96 | 31,20 | 31,72 | 31,72 | 4.578.594 |
| 02 abr 2024 | 31,05 | 31,40 | 30,96 | 31,30 | 31,30 | 3.261.947 |
| 01 abr 2024 | 30,74 | 31,09 | 30,60 | 31,06 | 31,06 | 3.076.828 |
| 29 mar 2024 | 30,14 | 30,55 | 30,07 | 30,72 | 30,72 | 1.167.516 |
| 28 mar 2024 | 30,05 | 30,39 | 29,81 | 30,21 | 30,21 | 2.895.736 |
| 27 mar 2024 | 29,78 | 30,60 | 29,72 | 29,93 | 29,93 | 3.549.646 |
| 26 mar 2024 | 29,88 | 29,94 | 29,51 | 29,82 | 29,82 | 2.403.273 |
| 25 mar 2024 | 30,12 | 30,44 | 29,91 | 29,92 | 29,92 | 2.396.780 |
| 22 mar 2024 | 30,68 | 30,68 | 29,93 | 30,10 | 30,10 | 3.496.500 |
| 21 mar 2024 | 30,53 | 30,97 | 30,51 | 30,69 | 30,69 | 3.910.860 |
| 20 mar 2024 | 30,64 | 30,64 | 30,30 | 30,46 | 30,46 | 3.663.080 |
| 19 mar 2024 | 31,42 | 31,44 | 30,63 | 30,64 | 30,64 | 4.462.846 |
| 18 mar 2024 | 31,26 | 31,50 | 30,90 | 31,45 | 31,45 | 3.735.602 |
| 15 mar 2024 | 30,67 | 31,28 | 30,62 | 31,15 | 31,15 | 3.493.676 |
| 14 mar 2024 | 31,02 | 31,40 | 30,64 | 30,84 | 30,84 | 4.360.957 |
| 13 mar 2024 | 31,55 | 31,56 | 30,61 | 30,98 | 30,98 | 5.880.500 |
| 12 mar 2024 | 31,86 | 32,13 | 31,54 | 31,65 | 31,65 | 4.422.093 |
| 11 mar 2024 | 32,10 | 32,45 | 31,61 | 31,85 | 31,85 | 4.812.367 |
| 08 mar 2024 | 31,42 | 32,19 | 31,31 | 32,10 | 32,10 | 4.247.640 |
| 07 mar 2024 | 31,60 | 31,99 | 31,30 | 31,30 | 31,30 | 2.887.225 |
| 06 mar 2024 | 31,75 | 32,20 | 31,62 | 31,67 | 31,67 | 2.877.945 |
| 05 mar 2024 | 32,29 | 32,30 | 31,45 | 32,04 | 32,04 | 6.740.578 |
| 04 mar 2024 | 31,38 | 32,49 | 31,22 | 32,49 | 32,49 | 8.995.051 |
| 01 mar 2024 | 31,57 | 31,68 | 31,05 | 31,38 | 31,38 | 3.805.076 |
| 29 feb 2024 | 31,14 | 31,60 | 30,95 | 31,47 | 31,47 | 4.784.010 |
| 28 feb 2024 | 31,94 | 32,60 | 31,13 | 31,17 | 31,17 | 5.691.900 |
| 27 feb 2024 | 31,62 | 32,00 | 31,52 | 31,97 | 31,97 | 3.276.787 |
| 26 feb 2024 | 32,29 | 32,29 | 31,58 | 31,73 | 31,73 | 5.425.094 |
| 23 feb 2024 | 32,47 | 32,56 | 31,90 | 32,41 | 32,41 | 5.148.831 |
| 22 feb 2024 | 31,91 | 32,56 | 31,75 | 32,56 | 32,56 | 6.532.940 |
| 21 feb 2024 | 31,79 | 32,36 | 31,43 | 31,94 | 31,94 | 8.532.021 |
| 20 feb 2024 | 30,85 | 32,17 | 30,60 | 32,15 | 32,15 | 9.141.141 |
| 19 feb 2024 | 31,21 | 31,43 | 30,40 | 30,98 | 30,98 | 6.700.420 |
| 08 feb 2024 | 31,42 | 31,86 | 30,80 | 31,20 | 31,20 | 7.588.284 |
| 07 feb 2024 | 30,39 | 31,60 | 30,36 | 31,15 | 31,15 | 9.670.229 |
| 06 feb 2024 | 28,00 | 30,67 | 27,87 | 30,35 | 30,35 | 7.204.992 |
| 05 feb 2024 | 28,83 | 29,29 | 27,20 | 28,12 | 28,12 | 6.354.650 |
| 02 feb 2024 | 29,12 | 30,07 | 28,17 | 29,09 | 29,09 | 6.453.050 |
| 01 feb 2024 | 29,69 | 30,12 | 29,10 | 29,18 | 29,18 | 4.855.787 |
| 31 ene 2024 | 30,48 | 30,49 | 29,65 | 29,74 | 29,74 | 7.332.137 |
| 30 ene 2024 | 30,80 | 31,44 | 30,46 | 30,62 | 30,62 | 8.506.489 |
| 29 ene 2024 | 30,14 | 31,58 | 30,10 | 31,08 | 31,08 | 14.142.103 |
| 26 ene 2024 | 29,68 | 30,85 | 29,67 | 30,05 | 30,05 | 14.954.324 |
| 25 ene 2024 | 26,83 | 29,68 | 26,80 | 29,68 | 29,68 | 9.343.339 |
| 24 ene 2024 | 26,86 | 27,17 | 26,10 | 26,98 | 26,98 | 3.374.121 |
| 23 ene 2024 | 26,48 | 26,94 | 26,06 | 26,85 | 26,85 | 2.280.600 |
| 22 ene 2024 | 27,71 | 27,76 | 26,26 | 26,48 | 26,48 | 3.574.692 |
| 19 ene 2024 | 28,08 | 28,26 | 27,73 | 27,84 | 27,84 | 1.988.636 |
| 18 ene 2024 | 28,25 | 28,29 | 27,25 | 28,09 | 28,09 | 4.607.315 |
| 17 ene 2024 | 28,48 | 29,37 | 28,40 | 28,55 | 28,55 | 4.148.073 |
| 16 ene 2024 | 28,48 | 28,64 | 28,10 | 28,46 | 28,46 | 1.967.928 |
| 15 ene 2024 | 28,57 | 28,92 | 28,43 | 28,56 | 28,56 | 1.622.358 |
| 12 ene 2024 | 28,50 | 29,17 | 28,50 | 28,69 | 28,69 | 2.778.269 |
| 11 ene 2024 | 28,30 | 28,60 | 28,14 | 28,50 | 28,50 | 1.881.767 |
| 10 ene 2024 | 28,37 | 28,66 | 28,18 | 28,34 | 28,34 | 2.046.210 |
| 09 ene 2024 | 28,22 | 28,75 | 27,81 | 28,50 | 28,50 | 2.695.395 |
| 08 ene 2024 | 29,09 | 29,16 | 28,32 | 28,34 | 28,34 | 3.269.406 |
| 05 ene 2024 | 29,84 | 29,95 | 28,96 | 29,13 | 29,13 | 3.881.720 |
| 04 ene 2024 | 29,91 | 29,97 | 29,59 | 29,93 | 29,93 | 2.731.725 |
| 03 ene 2024 | 29,56 | 30,37 | 29,43 | 29,99 | 29,99 | 6.490.335 |
| 02 ene 2024 | 29,02 | 30,03 | 28,81 | 29,57 | 29,57 | 5.932.667 |
| 29 dic 2023 | 28,78 | 29,07 | 28,61 | 28,99 | 28,99 | 2.704.630 |
| 28 dic 2023 | 29,10 | 29,15 | 28,52 | 28,79 | 28,79 | 4.813.597 |
| 27 dic 2023 | 28,92 | 29,36 | 28,40 | 29,17 | 29,17 | 4.737.330 |
| 26 dic 2023 | 28,59 | 28,99 | 28,46 | 28,82 | 28,82 | 4.458.610 |
| 25 dic 2023 | 28,17 | 28,68 | 28,14 | 28,61 | 28,61 | 3.916.832 |
| 22 dic 2023 | 27,76 | 28,50 | 27,69 | 28,17 | 28,17 | 4.956.646 |
| 21 dic 2023 | 27,81 | 27,86 | 27,20 | 27,75 | 27,75 | 3.774.611 |
| 20 dic 2023 | 28,17 | 28,38 | 27,82 | 27,83 | 27,83 | 2.684.830 |
| 19 dic 2023 | 28,35 | 28,48 | 27,86 | 28,07 | 28,07 | 3.185.030 |
| 18 dic 2023 | 28,41 | 28,75 | 28,15 | 28,35 | 28,35 | 2.767.980 |
| 15 dic 2023 | 28,90 | 29,02 | 28,44 | 28,47 | 28,47 | 3.281.960 |
| 14 dic 2023 | 29,32 | 29,57 | 28,89 | 28,97 | 28,97 | 3.933.275 |
| 13 dic 2023 | 29,05 | 29,74 | 28,91 | 29,32 | 29,32 | 5.011.883 |
| 12 dic 2023 | 29,08 | 29,35 | 28,84 | 29,00 | 29,00 | 4.054.077 |
| 11 dic 2023 | 28,33 | 29,15 | 28,20 | 29,05 | 29,05 | 4.854.326 |
| 08 dic 2023 | 28,73 | 28,81 | 28,43 | 28,50 | 28,50 | 4.066.669 |
| 07 dic 2023 | 29,00 | 29,00 | 28,64 | 28,73 | 28,73 | 3.620.870 |
| *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.