Mercados españoles cerrados en 3 hrs 53 min
IBEX 35
11.118,30 +86,00 (+0,78%) Euro Stoxx 50
4.949,72 +42,42 (+0,86%) Dólar/Euro
1,0731 +0,0033 (+0,31%) Petróleo Brent
85,50 +0,26 (+0,31%) Oro
2.337,60 +6,40 (+0,27%) Bitcoin EUR
56.783,79 -3.106,14 (-5,19%)
Shenzhen Glory Medical Co.,Ltd. (002551.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 2,4100 | 2,4200 | 2,3000 | 2,3200 | 2,3200 | 8.018.771 |
| 21 jun 2024 | 2,4100 | 2,4600 | 2,3800 | 2,4300 | 2,4300 | 4.173.054 |
| 20 jun 2024 | 2,4700 | 2,5200 | 2,4200 | 2,4300 | 2,4300 | 7.006.662 |
| 19 jun 2024 | 2,4800 | 2,5200 | 2,4700 | 2,4900 | 2,4900 | 7.907.546 |
| 18 jun 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 6.765.528 |
| 17 jun 2024 | 2,4500 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 6.171.000 |
| 14 jun 2024 | 2,5000 | 2,5200 | 2,4500 | 2,4900 | 2,4900 | 6.474.600 |
| 13 jun 2024 | 2,6000 | 2,6000 | 2,4900 | 2,5000 | 2,5000 | 8.928.801 |
| 12 jun 2024 | 2,5000 | 2,5800 | 2,4800 | 2,5700 | 2,5700 | 9.904.058 |
| 11 jun 2024 | 2,5000 | 2,5100 | 2,4100 | 2,4900 | 2,4900 | 9.833.928 |
| 07 jun 2024 | 2,4400 | 2,5200 | 2,4300 | 2,5100 | 2,5100 | 14.959.516 |
| 06 jun 2024 | 2,5500 | 2,5700 | 2,3300 | 2,3800 | 2,3800 | 15.546.513 |
| 05 jun 2024 | 2,6200 | 2,6200 | 2,5200 | 2,5200 | 2,5200 | 11.431.400 |
| 04 jun 2024 | 2,6100 | 2,6200 | 2,5500 | 2,5800 | 2,5800 | 12.939.951 |
| 03 jun 2024 | 2,7400 | 2,7500 | 2,5900 | 2,6200 | 2,6200 | 21.542.300 |
| 31 may 2024 | 2,7300 | 2,7700 | 2,6000 | 2,7400 | 2,7400 | 30.318.807 |
| 30 may 2024 | 2,9000 | 2,9300 | 2,8700 | 2,8900 | 2,8900 | 5.807.400 |
| 29 may 2024 | 2,9100 | 2,9400 | 2,8900 | 2,9100 | 2,9100 | 5.329.600 |
| 28 may 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9100 | 2,9100 | 5.577.800 |
| 27 may 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9400 | 2,9400 | 6.299.900 |
| 24 may 2024 | 2,9800 | 3,0000 | 2,9300 | 2,9400 | 2,9400 | 6.806.102 |
| 23 may 2024 | 3,0400 | 3,0500 | 2,9600 | 2,9800 | 2,9800 | 10.179.900 |
| 22 may 2024 | 3,0100 | 3,0600 | 3,0100 | 3,0400 | 3,0400 | 8.437.800 |
| 21 may 2024 | 3,0400 | 3,0500 | 3,0000 | 3,0200 | 3,0200 | 7.521.660 |
| 20 may 2024 | 3,0900 | 3,1000 | 3,0400 | 3,0600 | 3,0600 | 8.396.850 |
| 17 may 2024 | 3,0400 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 9.612.307 |
| 16 may 2024 | 3,0100 | 3,0600 | 3,0000 | 3,0400 | 3,0400 | 9.613.530 |
| 15 may 2024 | 3,0500 | 3,0700 | 3,0000 | 3,0100 | 3,0100 | 10.025.650 |
| 14 may 2024 | 3,0400 | 3,0800 | 3,0100 | 3,0500 | 3,0500 | 13.147.065 |
| 13 may 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0100 | 3,0100 | 16.361.550 |
| 10 may 2024 | 3,1700 | 3,2100 | 3,0700 | 3,0900 | 3,0900 | 26.333.931 |
| 09 may 2024 | 3,1700 | 3,2700 | 3,1500 | 3,1800 | 3,1800 | 40.043.158 |
| 08 may 2024 | 3,3100 | 3,5000 | 3,1400 | 3,3100 | 3,3100 | 64.856.462 |
| 07 may 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 13.516.102 |
| 06 may 2024 | 2,9800 | 3,0700 | 2,9800 | 3,0300 | 3,0300 | 15.812.098 |
| 30 abr 2024 | 2,8700 | 2,9600 | 2,8600 | 2,9300 | 2,9300 | 20.718.307 |
| 29 abr 2024 | 2,7400 | 2,8500 | 2,7200 | 2,8500 | 2,8500 | 11.517.016 |
| 26 abr 2024 | 2,7400 | 2,7500 | 2,6800 | 2,7400 | 2,7400 | 8.194.701 |
| 25 abr 2024 | 2,7100 | 2,7500 | 2,6800 | 2,7200 | 2,7200 | 8.979.780 |
| 24 abr 2024 | 2,7300 | 2,7400 | 2,6800 | 2,7100 | 2,7100 | 7.661.000 |
| 23 abr 2024 | 2,6400 | 2,7200 | 2,6100 | 2,6900 | 2,6900 | 9.621.500 |
| 22 abr 2024 | 2,6500 | 2,6900 | 2,5800 | 2,6400 | 2,6400 | 9.469.161 |
| 19 abr 2024 | 2,6600 | 2,7400 | 2,6300 | 2,6500 | 2,6500 | 9.516.624 |
| 18 abr 2024 | 2,7300 | 2,7600 | 2,6600 | 2,6700 | 2,6700 | 12.301.366 |
| 17 abr 2024 | 2,5700 | 2,7500 | 2,5700 | 2,7300 | 2,7300 | 15.560.553 |
| 16 abr 2024 | 2,7800 | 2,7900 | 2,5200 | 2,5300 | 2,5300 | 20.640.751 |
| 15 abr 2024 | 3,0000 | 3,0000 | 2,7500 | 2,7800 | 2,7800 | 17.936.456 |
| 12 abr 2024 | 3,0400 | 3,0500 | 2,9400 | 2,9500 | 2,9500 | 9.879.230 |
| 11 abr 2024 | 3,0000 | 3,0900 | 2,9900 | 3,0300 | 3,0300 | 8.812.560 |
| 10 abr 2024 | 3,1200 | 3,1300 | 2,9800 | 3,0300 | 3,0300 | 13.238.364 |
| 09 abr 2024 | 3,0400 | 3,1300 | 3,0300 | 3,1300 | 3,1300 | 12.018.661 |
| 08 abr 2024 | 3,1800 | 3,1900 | 3,0500 | 3,0500 | 3,0500 | 18.788.896 |
| 03 abr 2024 | 3,2400 | 3,2400 | 3,1600 | 3,2000 | 3,2000 | 11.979.353 |
| 02 abr 2024 | 3,2300 | 3,2800 | 3,2000 | 3,2600 | 3,2600 | 17.158.063 |
| 01 abr 2024 | 3,1800 | 3,2500 | 3,1600 | 3,2500 | 3,2500 | 21.005.761 |
| 29 mar 2024 | 3,1900 | 3,2100 | 3,1200 | 3,1800 | 3,1800 | 10.420.701 |
| 28 mar 2024 | 3,1600 | 3,2300 | 3,1200 | 3,2100 | 3,2100 | 21.329.290 |
| 27 mar 2024 | 3,1900 | 3,2700 | 3,1700 | 3,1700 | 3,1700 | 24.274.172 |
| 26 mar 2024 | 3,1800 | 3,2100 | 3,1200 | 3,2000 | 3,2000 | 20.750.742 |
| 25 mar 2024 | 3,2800 | 3,3000 | 3,1700 | 3,1900 | 3,1900 | 28.665.316 |
| 22 mar 2024 | 3,4200 | 3,4300 | 3,2800 | 3,3100 | 3,3100 | 46.980.323 |
| 21 mar 2024 | 3,4200 | 3,7100 | 3,4100 | 3,4800 | 3,4800 | 85.145.208 |
| 20 mar 2024 | 3,1300 | 3,4000 | 3,0900 | 3,4000 | 3,4000 | 41.392.654 |
| 19 mar 2024 | 3,1000 | 3,1500 | 3,0800 | 3,0900 | 3,0900 | 20.048.924 |
| 18 mar 2024 | 3,0500 | 3,1100 | 3,0200 | 3,1000 | 3,1000 | 26.245.088 |
| 15 mar 2024 | 2,9600 | 3,0100 | 2,9400 | 3,0000 | 3,0000 | 18.432.502 |
| 14 mar 2024 | 2,9900 | 3,0200 | 2,9300 | 2,9600 | 2,9600 | 19.872.200 |
| 13 mar 2024 | 3,0200 | 3,0500 | 2,9200 | 2,9700 | 2,9700 | 25.802.555 |
| 12 mar 2024 | 3,0400 | 3,1500 | 2,9800 | 3,0200 | 3,0200 | 41.161.005 |
| 11 mar 2024 | 2,8600 | 3,0900 | 2,8500 | 2,9800 | 2,9800 | 45.294.176 |
| 08 mar 2024 | 2,7700 | 2,8500 | 2,7700 | 2,8100 | 2,8100 | 11.531.985 |
| 07 mar 2024 | 2,8000 | 2,8600 | 2,7700 | 2,7800 | 2,7800 | 11.285.699 |
| 06 mar 2024 | 2,7300 | 2,8400 | 2,7300 | 2,8000 | 2,8000 | 11.590.033 |
| 05 mar 2024 | 2,8300 | 2,8500 | 2,7400 | 2,7500 | 2,7500 | 13.595.272 |
| 04 mar 2024 | 2,8600 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 14.149.614 |
| 01 mar 2024 | 2,9000 | 2,9100 | 2,8000 | 2,8600 | 2,8600 | 17.514.822 |
| 29 feb 2024 | 2,7400 | 2,8900 | 2,6700 | 2,8800 | 2,8800 | 25.432.962 |
| 28 feb 2024 | 3,0900 | 3,1800 | 2,8000 | 2,8000 | 2,8000 | 33.578.171 |
| 27 feb 2024 | 2,9500 | 3,0600 | 2,9000 | 3,0500 | 3,0500 | 15.073.100 |
| 26 feb 2024 | 2,9400 | 3,0200 | 2,8600 | 2,9600 | 2,9600 | 20.661.249 |
| 23 feb 2024 | 2,8000 | 2,9100 | 2,7800 | 2,9000 | 2,9000 | 19.813.700 |
| 22 feb 2024 | 2,7100 | 2,7800 | 2,6700 | 2,7700 | 2,7700 | 14.028.123 |
| 21 feb 2024 | 2,6000 | 2,7800 | 2,5400 | 2,6900 | 2,6900 | 19.073.198 |
| 20 feb 2024 | 2,5800 | 2,6400 | 2,4700 | 2,6200 | 2,6200 | 18.152.922 |
| 19 feb 2024 | 2,5000 | 2,6100 | 2,4500 | 2,5600 | 2,5600 | 32.352.387 |
| 08 feb 2024 | 2,1900 | 2,4200 | 2,1100 | 2,4200 | 2,4200 | 35.898.125 |
| 07 feb 2024 | 2,4200 | 2,4300 | 2,1600 | 2,2000 | 2,2000 | 46.102.863 |
| 06 feb 2024 | 2,4600 | 2,5400 | 2,3700 | 2,3900 | 2,3900 | 38.388.866 |
| 05 feb 2024 | 2,9200 | 2,9200 | 2,6300 | 2,6300 | 2,6300 | 20.930.500 |
| 02 feb 2024 | 3,1300 | 3,2000 | 2,8200 | 2,9200 | 2,9200 | 19.137.224 |
| 01 feb 2024 | 3,1600 | 3,2100 | 3,0500 | 3,1300 | 3,1300 | 14.708.145 |
| 31 ene 2024 | 3,4400 | 3,4600 | 3,1900 | 3,2100 | 3,2100 | 15.269.713 |
| 30 ene 2024 | 3,5600 | 3,6000 | 3,4300 | 3,4300 | 3,4300 | 10.985.500 |
| 29 ene 2024 | 3,7700 | 3,7700 | 3,5800 | 3,6000 | 3,6000 | 14.722.452 |
| 26 ene 2024 | 3,7500 | 3,8400 | 3,7100 | 3,7700 | 3,7700 | 11.260.556 |
| 25 ene 2024 | 3,5700 | 3,7400 | 3,5600 | 3,7300 | 3,7300 | 12.152.058 |
| 24 ene 2024 | 3,5100 | 3,5600 | 3,4100 | 3,5500 | 3,5500 | 13.204.100 |
| 23 ene 2024 | 3,5200 | 3,5300 | 3,4000 | 3,4900 | 3,4900 | 14.913.651 |
| 22 ene 2024 | 3,7400 | 3,7700 | 3,5100 | 3,5400 | 3,5400 | 12.888.104 |
| 19 ene 2024 | 3,7800 | 3,8300 | 3,7400 | 3,7500 | 3,7500 | 8.013.712 |
| *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.