Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.644,57 -128,92 (-0,21%)
Zhejiang Jingxin Pharmaceutical Co., Ltd. (002020.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 11,06 | 11,08 | 10,96 | 11,06 | 11,06 | 7.486.064 |
| 13 jun 2024 | 11,19 | 11,24 | 11,00 | 11,05 | 11,05 | 8.097.735 |
| 12 jun 2024 | 11,18 | 11,32 | 11,12 | 11,21 | 11,21 | 6.979.285 |
| 11 jun 2024 | 11,01 | 11,24 | 10,91 | 11,21 | 11,21 | 7.909.036 |
| 07 jun 2024 | 11,07 | 11,16 | 10,93 | 11,05 | 11,05 | 6.640.055 |
| 06 jun 2024 | 11,18 | 11,28 | 10,91 | 10,99 | 10,99 | 11.528.362 |
| 05 jun 2024 | 11,31 | 11,37 | 11,22 | 11,23 | 11,23 | 6.692.385 |
| 04 jun 2024 | 11,16 | 11,35 | 11,13 | 11,33 | 11,33 | 8.866.063 |
| 03 jun 2024 | 11,31 | 11,34 | 11,05 | 11,19 | 11,19 | 10.531.004 |
| 31 may 2024 | 11,22 | 11,32 | 11,20 | 11,30 | 11,30 | 7.304.866 |
| 30 may 2024 | 11,15 | 11,34 | 11,10 | 11,15 | 11,15 | 6.724.546 |
| 29 may 2024 | 11,16 | 11,24 | 11,13 | 11,15 | 11,15 | 6.208.500 |
| 28 may 2024 | 11,23 | 11,32 | 11,16 | 11,19 | 11,19 | 6.978.700 |
| 27 may 2024 | 11,27 | 11,38 | 11,15 | 11,30 | 11,30 | 7.483.940 |
| 24 may 2024 | 11,30 | 11,53 | 11,22 | 11,25 | 11,25 | 9.295.420 |
| 24 may 2024 | 0.3 Dividendo | |||||
| 23 may 2024 | 11,78 | 11,79 | 11,45 | 11,50 | 11,20 | 9.166.047 |
| 22 may 2024 | 11,86 | 11,92 | 11,76 | 11,78 | 11,47 | 6.038.140 |
| 21 may 2024 | 12,00 | 12,00 | 11,77 | 11,85 | 11,54 | 10.023.879 |
| 20 may 2024 | 11,90 | 12,07 | 11,89 | 12,01 | 11,70 | 8.598.987 |
| 17 may 2024 | 11,93 | 11,98 | 11,76 | 11,92 | 11,61 | 8.709.600 |
| 16 may 2024 | 11,96 | 12,08 | 11,86 | 11,91 | 11,60 | 7.894.560 |
| 15 may 2024 | 12,05 | 12,17 | 11,90 | 11,95 | 11,64 | 8.929.238 |
| 14 may 2024 | 11,90 | 12,26 | 11,89 | 12,14 | 11,82 | 12.338.280 |
| 13 may 2024 | 12,01 | 12,08 | 11,91 | 11,96 | 11,65 | 11.499.219 |
| 10 may 2024 | 12,15 | 12,26 | 12,02 | 12,07 | 11,76 | 10.559.607 |
| 09 may 2024 | 12,13 | 12,26 | 12,00 | 12,17 | 11,85 | 11.226.940 |
| 08 may 2024 | 12,17 | 12,23 | 12,01 | 12,01 | 11,70 | 14.161.660 |
| 07 may 2024 | 12,15 | 12,34 | 12,08 | 12,25 | 11,93 | 14.221.587 |
| 06 may 2024 | 12,03 | 12,19 | 11,86 | 12,17 | 11,85 | 19.352.281 |
| 30 abr 2024 | 11,68 | 11,93 | 11,60 | 11,86 | 11,55 | 16.123.159 |
| 29 abr 2024 | 11,35 | 11,68 | 11,29 | 11,68 | 11,38 | 21.809.448 |
| 26 abr 2024 | 11,44 | 11,63 | 11,36 | 11,41 | 11,11 | 21.330.109 |
| 25 abr 2024 | 11,22 | 11,48 | 11,15 | 11,36 | 11,06 | 30.555.098 |
| 24 abr 2024 | 10,86 | 11,35 | 10,80 | 11,24 | 10,95 | 47.427.289 |
| 23 abr 2024 | 10,21 | 10,38 | 10,11 | 10,32 | 10,05 | 9.726.003 |
| 22 abr 2024 | 10,06 | 10,37 | 10,03 | 10,23 | 9,96 | 10.589.632 |
| 19 abr 2024 | 10,20 | 10,20 | 10,02 | 10,09 | 9,83 | 12.664.539 |
| 18 abr 2024 | 10,26 | 10,33 | 10,19 | 10,22 | 9,95 | 10.585.553 |
| 17 abr 2024 | 10,05 | 10,43 | 10,05 | 10,28 | 10,01 | 12.348.291 |
| 16 abr 2024 | 10,25 | 10,40 | 9,96 | 9,96 | 9,70 | 12.689.665 |
| 15 abr 2024 | 10,23 | 10,44 | 10,11 | 10,24 | 9,97 | 12.288.950 |
| 12 abr 2024 | 10,43 | 10,50 | 10,24 | 10,25 | 9,98 | 8.501.141 |
| 11 abr 2024 | 10,29 | 10,58 | 10,29 | 10,42 | 10,15 | 5.748.318 |
| 10 abr 2024 | 10,59 | 10,65 | 10,33 | 10,40 | 10,13 | 6.693.762 |
| 09 abr 2024 | 10,40 | 10,61 | 10,28 | 10,59 | 10,31 | 8.127.857 |
| 08 abr 2024 | 10,73 | 10,73 | 10,34 | 10,36 | 10,09 | 10.401.970 |
| 03 abr 2024 | 10,71 | 10,84 | 10,64 | 10,72 | 10,44 | 8.972.777 |
| 02 abr 2024 | 10,95 | 10,95 | 10,68 | 10,72 | 10,44 | 12.828.217 |
| 01 abr 2024 | 10,67 | 10,95 | 10,64 | 10,93 | 10,64 | 13.420.600 |
| 29 mar 2024 | 10,88 | 10,90 | 10,58 | 10,73 | 10,45 | 6.456.191 |
| 28 mar 2024 | 10,57 | 11,05 | 10,52 | 10,88 | 10,60 | 10.634.257 |
| 27 mar 2024 | 10,80 | 10,88 | 10,57 | 10,58 | 10,30 | 8.705.254 |
| 26 mar 2024 | 10,80 | 10,91 | 10,66 | 10,85 | 10,57 | 9.756.860 |
| 25 mar 2024 | 11,15 | 11,17 | 10,72 | 10,75 | 10,47 | 12.666.012 |
| 22 mar 2024 | 11,23 | 11,28 | 11,00 | 11,12 | 10,83 | 12.875.578 |
| 21 mar 2024 | 11,44 | 11,46 | 11,22 | 11,30 | 11,01 | 9.255.104 |
| 20 mar 2024 | 11,25 | 11,44 | 11,16 | 11,38 | 11,08 | 9.896.522 |
| 19 mar 2024 | 11,28 | 11,42 | 11,22 | 11,25 | 10,96 | 14.657.220 |
| 18 mar 2024 | 10,88 | 11,32 | 10,88 | 11,32 | 11,02 | 21.570.425 |
| 15 mar 2024 | 10,78 | 10,98 | 10,69 | 10,86 | 10,58 | 12.816.220 |
| 14 mar 2024 | 11,11 | 11,26 | 10,72 | 10,82 | 10,54 | 19.002.124 |
| 13 mar 2024 | 10,80 | 10,98 | 10,70 | 10,92 | 10,64 | 13.237.433 |
| 12 mar 2024 | 10,63 | 10,84 | 10,62 | 10,79 | 10,51 | 15.190.509 |
| 11 mar 2024 | 10,39 | 10,56 | 10,36 | 10,56 | 10,28 | 11.985.058 |
| 08 mar 2024 | 10,39 | 10,51 | 10,24 | 10,37 | 10,10 | 10.777.290 |
| 07 mar 2024 | 10,69 | 10,70 | 10,37 | 10,38 | 10,11 | 10.636.789 |
| 06 mar 2024 | 10,70 | 10,77 | 10,50 | 10,63 | 10,35 | 8.421.169 |
| 05 mar 2024 | 10,81 | 10,92 | 10,71 | 10,72 | 10,44 | 10.084.838 |
| 04 mar 2024 | 10,75 | 10,99 | 10,71 | 10,87 | 10,59 | 12.359.095 |
| 01 mar 2024 | 10,84 | 10,87 | 10,71 | 10,80 | 10,52 | 10.233.400 |
| 29 feb 2024 | 10,49 | 10,85 | 10,46 | 10,83 | 10,55 | 12.419.713 |
| 28 feb 2024 | 10,97 | 11,11 | 10,55 | 10,56 | 10,28 | 19.819.305 |
| 27 feb 2024 | 10,81 | 10,93 | 10,71 | 10,93 | 10,64 | 13.728.222 |
| 26 feb 2024 | 10,57 | 10,96 | 10,51 | 10,82 | 10,54 | 17.395.180 |
| 23 feb 2024 | 10,48 | 10,58 | 10,38 | 10,58 | 10,30 | 10.508.280 |
| 22 feb 2024 | 10,36 | 10,47 | 10,29 | 10,47 | 10,20 | 9.549.093 |
| 21 feb 2024 | 10,29 | 10,61 | 10,21 | 10,36 | 10,09 | 14.257.811 |
| 20 feb 2024 | 10,21 | 10,38 | 10,10 | 10,35 | 10,08 | 13.591.116 |
| 19 feb 2024 | 10,41 | 10,45 | 10,12 | 10,23 | 9,96 | 17.579.972 |
| 08 feb 2024 | 10,10 | 10,55 | 9,96 | 10,32 | 10,05 | 23.904.476 |
| 07 feb 2024 | 9,38 | 10,18 | 9,38 | 10,05 | 9,79 | 33.286.644 |
| 06 feb 2024 | 8,53 | 9,42 | 8,44 | 9,36 | 9,12 | 27.929.220 |
| 05 feb 2024 | 8,95 | 9,00 | 8,28 | 8,60 | 8,38 | 23.634.940 |
| 02 feb 2024 | 9,45 | 9,60 | 8,80 | 9,04 | 8,80 | 18.095.212 |
| 01 feb 2024 | 9,53 | 9,62 | 9,24 | 9,42 | 9,17 | 13.239.708 |
| 31 ene 2024 | 9,90 | 9,95 | 9,49 | 9,50 | 9,25 | 13.953.354 |
| 30 ene 2024 | 10,16 | 10,29 | 9,90 | 9,93 | 9,67 | 10.928.879 |
| 29 ene 2024 | 10,55 | 10,77 | 10,13 | 10,20 | 9,93 | 16.546.980 |
| 26 ene 2024 | 10,58 | 10,82 | 10,40 | 10,47 | 10,20 | 15.184.200 |
| 25 ene 2024 | 10,34 | 10,62 | 10,18 | 10,61 | 10,33 | 16.353.211 |
| 24 ene 2024 | 10,47 | 10,54 | 9,97 | 10,33 | 10,06 | 16.976.734 |
| 23 ene 2024 | 10,21 | 10,48 | 10,17 | 10,44 | 10,17 | 13.380.438 |
| 22 ene 2024 | 11,09 | 11,09 | 10,18 | 10,22 | 9,95 | 21.108.372 |
| 19 ene 2024 | 11,27 | 11,43 | 11,02 | 11,07 | 10,78 | 12.387.385 |
| 18 ene 2024 | 11,31 | 11,32 | 10,90 | 11,29 | 11,00 | 12.938.407 |
| 17 ene 2024 | 11,66 | 11,71 | 11,35 | 11,37 | 11,07 | 6.831.864 |
| 16 ene 2024 | 11,74 | 11,74 | 11,48 | 11,65 | 11,35 | 8.745.820 |
| 15 ene 2024 | 11,65 | 11,91 | 11,60 | 11,73 | 11,42 | 7.722.959 |
| 12 ene 2024 | 11,84 | 11,86 | 11,68 | 11,68 | 11,38 | 5.333.387 |
| *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.