Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.544,38 -2.034,61 (-3,47%)
Beijing SL Pharmaceutical Co., Ltd. (002038.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8,99 | 8,99 | 8,71 | 8,75 | 8,75 | 14.301.827 |
| 09 may 2024 | 8,88 | 9,03 | 8,78 | 8,96 | 8,96 | 16.549.069 |
| 08 may 2024 | 8,87 | 8,95 | 8,75 | 8,87 | 8,87 | 14.997.600 |
| 07 may 2024 | 8,87 | 8,92 | 8,76 | 8,83 | 8,83 | 10.244.831 |
| 06 may 2024 | 8,74 | 8,95 | 8,73 | 8,88 | 8,88 | 17.021.410 |
| 30 abr 2024 | 8,61 | 8,67 | 8,52 | 8,62 | 8,62 | 12.919.286 |
| 29 abr 2024 | 8,31 | 8,61 | 8,31 | 8,61 | 8,61 | 14.473.179 |
| 26 abr 2024 | 8,17 | 8,38 | 8,16 | 8,38 | 8,38 | 14.837.247 |
| 25 abr 2024 | 7,96 | 8,33 | 7,95 | 8,24 | 8,24 | 19.567.005 |
| 24 abr 2024 | 8,23 | 8,25 | 7,81 | 7,99 | 7,99 | 29.305.414 |
| 23 abr 2024 | 8,35 | 8,42 | 8,24 | 8,38 | 8,38 | 11.536.063 |
| 22 abr 2024 | 8,17 | 8,41 | 8,17 | 8,31 | 8,31 | 10.390.600 |
| 19 abr 2024 | 8,25 | 8,34 | 8,18 | 8,23 | 8,23 | 9.826.348 |
| 18 abr 2024 | 8,35 | 8,44 | 8,29 | 8,30 | 8,30 | 12.546.188 |
| 17 abr 2024 | 8,14 | 8,42 | 8,14 | 8,38 | 8,38 | 12.955.175 |
| 16 abr 2024 | 8,24 | 8,45 | 8,08 | 8,10 | 8,10 | 15.618.281 |
| 15 abr 2024 | 8,40 | 8,48 | 8,20 | 8,30 | 8,30 | 12.885.420 |
| 12 abr 2024 | 8,55 | 8,61 | 8,39 | 8,42 | 8,42 | 9.317.806 |
| 11 abr 2024 | 8,53 | 8,65 | 8,50 | 8,57 | 8,57 | 7.718.992 |
| 10 abr 2024 | 8,85 | 8,85 | 8,52 | 8,59 | 8,59 | 11.786.508 |
| 09 abr 2024 | 8,62 | 8,85 | 8,52 | 8,85 | 8,85 | 13.073.198 |
| 08 abr 2024 | 8,85 | 8,85 | 8,59 | 8,60 | 8,60 | 11.637.512 |
| 03 abr 2024 | 8,82 | 8,91 | 8,73 | 8,85 | 8,85 | 10.879.450 |
| 02 abr 2024 | 9,01 | 9,02 | 8,83 | 8,87 | 8,87 | 12.410.194 |
| 01 abr 2024 | 8,81 | 9,05 | 8,81 | 9,03 | 9,03 | 15.881.206 |
| 29 mar 2024 | 8,73 | 8,80 | 8,65 | 8,80 | 8,80 | 6.888.050 |
| 28 mar 2024 | 8,64 | 8,87 | 8,53 | 8,75 | 8,75 | 18.968.903 |
| 27 mar 2024 | 8,71 | 9,05 | 8,69 | 8,74 | 8,74 | 22.286.100 |
| 26 mar 2024 | 8,76 | 8,83 | 8,64 | 8,74 | 8,74 | 14.148.907 |
| 25 mar 2024 | 9,02 | 9,12 | 8,77 | 8,79 | 8,79 | 18.129.850 |
| 22 mar 2024 | 9,27 | 9,32 | 9,04 | 9,08 | 9,08 | 19.926.187 |
| 21 mar 2024 | 9,47 | 9,49 | 9,30 | 9,33 | 9,33 | 15.947.476 |
| 20 mar 2024 | 9,40 | 9,48 | 9,30 | 9,46 | 9,46 | 17.218.104 |
| 19 mar 2024 | 9,47 | 9,54 | 9,42 | 9,42 | 9,42 | 18.442.036 |
| 18 mar 2024 | 9,40 | 9,52 | 9,29 | 9,51 | 9,51 | 27.145.276 |
| 15 mar 2024 | 9,32 | 9,52 | 9,23 | 9,40 | 9,40 | 24.919.141 |
| 14 mar 2024 | 9,66 | 9,70 | 9,22 | 9,35 | 9,35 | 43.573.417 |
| 13 mar 2024 | 9,30 | 9,39 | 9,16 | 9,34 | 9,34 | 20.418.087 |
| 12 mar 2024 | 9,16 | 9,34 | 9,14 | 9,30 | 9,30 | 26.423.700 |
| 11 mar 2024 | 8,93 | 9,17 | 8,93 | 9,16 | 9,16 | 19.140.374 |
| 08 mar 2024 | 8,97 | 9,10 | 8,89 | 8,99 | 8,99 | 17.083.298 |
| 07 mar 2024 | 9,00 | 9,12 | 8,83 | 8,83 | 8,83 | 21.597.176 |
| 06 mar 2024 | 9,09 | 9,17 | 8,97 | 9,09 | 9,09 | 17.774.200 |
| 05 mar 2024 | 9,30 | 9,35 | 9,09 | 9,17 | 9,17 | 25.512.218 |
| 04 mar 2024 | 9,11 | 9,52 | 9,10 | 9,42 | 9,42 | 36.270.873 |
| 01 mar 2024 | 9,14 | 9,22 | 9,01 | 9,16 | 9,16 | 24.308.036 |
| 29 feb 2024 | 8,90 | 9,23 | 8,90 | 9,19 | 9,19 | 32.273.015 |
| 28 feb 2024 | 9,52 | 9,73 | 8,99 | 9,01 | 9,01 | 54.273.909 |
| 27 feb 2024 | 8,96 | 9,26 | 8,96 | 9,26 | 9,26 | 30.648.670 |
| 26 feb 2024 | 9,00 | 9,11 | 8,88 | 9,02 | 9,02 | 24.280.291 |
| 23 feb 2024 | 8,99 | 9,08 | 8,90 | 9,02 | 9,02 | 27.750.532 |
| 22 feb 2024 | 8,86 | 9,14 | 8,82 | 9,02 | 9,02 | 28.455.492 |
| 21 feb 2024 | 8,88 | 9,12 | 8,72 | 8,94 | 8,94 | 40.929.722 |
| 20 feb 2024 | 8,54 | 9,31 | 8,43 | 9,11 | 9,11 | 48.444.308 |
| 19 feb 2024 | 8,72 | 8,84 | 8,47 | 8,62 | 8,62 | 30.489.415 |
| 08 feb 2024 | 8,22 | 8,54 | 8,20 | 8,44 | 8,44 | 28.729.560 |
| 07 feb 2024 | 7,99 | 8,46 | 7,95 | 8,20 | 8,20 | 36.354.752 |
| 06 feb 2024 | 7,22 | 8,00 | 7,05 | 8,00 | 8,00 | 34.226.817 |
| 05 feb 2024 | 7,84 | 7,89 | 7,14 | 7,27 | 7,27 | 29.465.723 |
| 02 feb 2024 | 8,28 | 8,53 | 7,65 | 7,93 | 7,93 | 26.735.603 |
| 01 feb 2024 | 8,12 | 8,52 | 8,10 | 8,29 | 8,29 | 21.435.123 |
| 31 ene 2024 | 8,48 | 8,52 | 8,11 | 8,12 | 8,12 | 18.541.918 |
| 30 ene 2024 | 8,83 | 8,89 | 8,49 | 8,52 | 8,52 | 16.184.508 |
| 29 ene 2024 | 9,18 | 9,22 | 8,83 | 8,83 | 8,83 | 24.162.039 |
| 26 ene 2024 | 8,87 | 9,05 | 8,82 | 8,87 | 8,87 | 14.186.690 |
| 25 ene 2024 | 8,62 | 8,94 | 8,55 | 8,90 | 8,90 | 16.003.636 |
| 24 ene 2024 | 8,54 | 8,65 | 8,27 | 8,63 | 8,63 | 14.679.576 |
| 23 ene 2024 | 8,42 | 8,58 | 8,32 | 8,54 | 8,54 | 14.843.725 |
| 22 ene 2024 | 9,12 | 9,13 | 8,36 | 8,43 | 8,43 | 23.759.580 |
| 19 ene 2024 | 9,19 | 9,24 | 9,07 | 9,10 | 9,10 | 8.254.612 |
| 18 ene 2024 | 9,21 | 9,22 | 8,92 | 9,20 | 9,20 | 16.944.429 |
| 17 ene 2024 | 9,43 | 9,56 | 9,24 | 9,25 | 9,25 | 10.622.002 |
| 16 ene 2024 | 9,60 | 9,62 | 9,36 | 9,51 | 9,51 | 11.386.066 |
| 15 ene 2024 | 9,60 | 9,69 | 9,49 | 9,58 | 9,58 | 12.308.897 |
| 12 ene 2024 | 9,62 | 9,72 | 9,47 | 9,47 | 9,47 | 11.623.260 |
| 11 ene 2024 | 9,48 | 9,68 | 9,48 | 9,68 | 9,68 | 12.929.753 |
| 10 ene 2024 | 9,66 | 9,67 | 9,42 | 9,45 | 9,45 | 11.807.367 |
| 09 ene 2024 | 9,69 | 9,77 | 9,60 | 9,67 | 9,67 | 11.575.605 |
| 08 ene 2024 | 9,81 | 9,83 | 9,59 | 9,60 | 9,60 | 14.989.054 |
| 05 ene 2024 | 10,13 | 10,24 | 9,85 | 9,88 | 9,88 | 17.366.227 |
| 04 ene 2024 | 10,10 | 10,17 | 9,95 | 10,13 | 10,13 | 13.825.440 |
| 03 ene 2024 | 9,98 | 10,21 | 9,95 | 10,10 | 10,10 | 16.788.984 |
| 02 ene 2024 | 10,23 | 10,25 | 9,98 | 9,99 | 9,99 | 16.943.590 |
| 29 dic 2023 | 10,04 | 10,25 | 10,02 | 10,19 | 10,19 | 18.338.229 |
| 28 dic 2023 | 9,93 | 10,11 | 9,76 | 10,07 | 10,07 | 19.003.198 |
| 27 dic 2023 | 9,85 | 9,97 | 9,78 | 9,95 | 9,95 | 11.068.084 |
| 26 dic 2023 | 9,91 | 9,98 | 9,77 | 9,85 | 9,85 | 13.272.397 |
| 25 dic 2023 | 9,94 | 10,00 | 9,90 | 9,95 | 9,95 | 8.044.493 |
| 22 dic 2023 | 10,13 | 10,18 | 9,91 | 9,93 | 9,93 | 16.440.279 |
| 21 dic 2023 | 10,06 | 10,16 | 9,89 | 10,15 | 10,15 | 16.552.886 |
| 20 dic 2023 | 10,25 | 10,31 | 10,06 | 10,10 | 10,10 | 14.066.450 |
| 19 dic 2023 | 10,40 | 10,40 | 10,12 | 10,23 | 10,23 | 20.736.050 |
| 18 dic 2023 | 10,51 | 10,63 | 10,37 | 10,40 | 10,40 | 18.681.499 |
| 15 dic 2023 | 10,70 | 10,75 | 10,45 | 10,50 | 10,50 | 28.374.439 |
| 14 dic 2023 | 11,00 | 11,04 | 10,69 | 10,72 | 10,72 | 34.095.681 |
| 13 dic 2023 | 10,87 | 11,23 | 10,86 | 11,02 | 11,02 | 39.272.855 |
| 12 dic 2023 | 10,80 | 10,98 | 10,76 | 10,92 | 10,92 | 27.729.011 |
| 11 dic 2023 | 10,83 | 10,93 | 10,65 | 10,78 | 10,78 | 31.734.273 |
| 08 dic 2023 | 10,75 | 11,15 | 10,72 | 10,88 | 10,88 | 37.658.655 |
| 07 dic 2023 | 11,64 | 11,64 | 10,88 | 10,89 | 10,89 | 68.299.250 |
| *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.