Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.785,55 +3.440,45 (+6,22%)
Anhui Anke Biotechnology (Group) Co., Ltd. (300009.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 9,95 | 10,30 | 9,92 | 10,22 | 10,22 | 25.590.513 |
| 29 abr 2024 | 9,92 | 10,02 | 9,80 | 9,97 | 9,97 | 19.823.030 |
| 26 abr 2024 | 9,84 | 10,00 | 9,70 | 9,93 | 9,93 | 19.492.600 |
| 25 abr 2024 | 9,54 | 9,97 | 9,51 | 9,85 | 9,85 | 21.983.190 |
| 24 abr 2024 | 9,28 | 9,57 | 9,21 | 9,55 | 9,55 | 24.318.922 |
| 23 abr 2024 | 9,85 | 9,87 | 8,86 | 9,28 | 9,28 | 52.929.302 |
| 22 abr 2024 | 9,80 | 9,96 | 9,71 | 9,87 | 9,87 | 18.471.602 |
| 19 abr 2024 | 9,81 | 9,89 | 9,73 | 9,77 | 9,77 | 13.287.286 |
| 18 abr 2024 | 9,69 | 9,89 | 9,64 | 9,84 | 9,84 | 13.952.822 |
| 17 abr 2024 | 9,59 | 9,81 | 9,56 | 9,68 | 9,68 | 15.321.026 |
| 16 abr 2024 | 9,72 | 9,90 | 9,52 | 9,53 | 9,53 | 18.664.529 |
| 15 abr 2024 | 9,66 | 9,87 | 9,63 | 9,75 | 9,75 | 16.141.071 |
| 12 abr 2024 | 9,64 | 9,74 | 9,57 | 9,60 | 9,60 | 8.691.998 |
| 11 abr 2024 | 9,69 | 9,78 | 9,62 | 9,68 | 9,68 | 9.667.600 |
| 10 abr 2024 | 9,83 | 9,88 | 9,70 | 9,74 | 9,74 | 9.479.197 |
| 09 abr 2024 | 9,77 | 9,86 | 9,70 | 9,85 | 9,85 | 9.183.652 |
| 08 abr 2024 | 9,99 | 9,99 | 9,73 | 9,74 | 9,74 | 11.218.707 |
| 03 abr 2024 | 9,90 | 10,09 | 9,88 | 9,99 | 9,99 | 14.186.095 |
| 02 abr 2024 | 9,98 | 10,06 | 9,88 | 9,92 | 9,92 | 12.680.376 |
| 01 abr 2024 | 9,79 | 10,02 | 9,75 | 10,01 | 10,01 | 16.811.930 |
| 29 mar 2024 | 9,65 | 9,69 | 9,58 | 9,72 | 9,72 | 4.646.620 |
| 28 mar 2024 | 9,57 | 9,69 | 9,46 | 9,62 | 9,62 | 10.632.590 |
| 27 mar 2024 | 9,65 | 9,74 | 9,53 | 9,54 | 9,54 | 9.910.726 |
| 26 mar 2024 | 9,64 | 9,69 | 9,57 | 9,64 | 9,64 | 9.293.221 |
| 25 mar 2024 | 9,80 | 9,85 | 9,61 | 9,62 | 9,62 | 12.035.180 |
| 22 mar 2024 | 10,00 | 10,04 | 9,75 | 9,83 | 9,83 | 12.647.202 |
| 21 mar 2024 | 10,08 | 10,15 | 9,99 | 10,00 | 10,00 | 11.333.018 |
| 20 mar 2024 | 10,01 | 10,17 | 9,93 | 10,12 | 10,12 | 12.612.893 |
| 19 mar 2024 | 10,17 | 10,18 | 10,04 | 10,05 | 10,05 | 13.399.538 |
| 18 mar 2024 | 10,03 | 10,18 | 9,95 | 10,17 | 10,17 | 17.104.350 |
| 15 mar 2024 | 9,88 | 10,01 | 9,80 | 9,97 | 9,97 | 13.217.090 |
| 14 mar 2024 | 10,16 | 10,24 | 9,92 | 9,96 | 9,96 | 18.695.886 |
| 13 mar 2024 | 9,88 | 9,98 | 9,80 | 9,95 | 9,95 | 12.438.673 |
| 12 mar 2024 | 9,77 | 9,94 | 9,73 | 9,91 | 9,91 | 14.562.692 |
| 11 mar 2024 | 9,59 | 9,74 | 9,51 | 9,73 | 9,73 | 11.983.224 |
| 08 mar 2024 | 9,58 | 9,71 | 9,51 | 9,56 | 9,56 | 11.540.380 |
| 07 mar 2024 | 9,73 | 9,80 | 9,51 | 9,51 | 9,51 | 12.861.860 |
| 06 mar 2024 | 9,89 | 9,90 | 9,70 | 9,76 | 9,76 | 10.213.043 |
| 05 mar 2024 | 9,87 | 9,93 | 9,81 | 9,90 | 9,90 | 10.940.521 |
| 04 mar 2024 | 9,87 | 10,03 | 9,83 | 9,93 | 9,93 | 13.895.341 |
| 01 mar 2024 | 10,00 | 10,04 | 9,84 | 9,91 | 9,91 | 11.814.153 |
| 29 feb 2024 | 9,67 | 10,05 | 9,67 | 9,98 | 9,98 | 17.112.734 |
| 28 feb 2024 | 9,88 | 10,15 | 9,73 | 9,73 | 9,73 | 21.941.676 |
| 27 feb 2024 | 9,72 | 9,89 | 9,66 | 9,85 | 9,85 | 14.730.978 |
| 26 feb 2024 | 9,61 | 9,78 | 9,53 | 9,67 | 9,67 | 14.758.141 |
| 23 feb 2024 | 9,74 | 9,75 | 9,55 | 9,65 | 9,65 | 13.874.920 |
| 22 feb 2024 | 9,71 | 9,79 | 9,64 | 9,75 | 9,75 | 12.900.899 |
| 21 feb 2024 | 9,75 | 9,94 | 9,59 | 9,72 | 9,72 | 15.740.454 |
| 20 feb 2024 | 9,76 | 9,96 | 9,68 | 9,76 | 9,76 | 12.880.699 |
| 19 feb 2024 | 10,20 | 10,20 | 9,74 | 9,83 | 9,83 | 28.527.596 |
| 08 feb 2024 | 9,80 | 10,69 | 9,76 | 10,01 | 10,01 | 48.213.206 |
| 07 feb 2024 | 9,05 | 9,90 | 9,01 | 9,84 | 9,84 | 45.229.858 |
| 06 feb 2024 | 7,94 | 9,08 | 7,94 | 9,03 | 9,03 | 26.814.193 |
| 05 feb 2024 | 7,95 | 8,35 | 7,56 | 8,10 | 8,10 | 20.920.121 |
| 02 feb 2024 | 8,34 | 8,46 | 7,81 | 8,01 | 8,01 | 15.527.601 |
| 01 feb 2024 | 8,29 | 8,59 | 8,22 | 8,34 | 8,34 | 14.491.303 |
| 31 ene 2024 | 8,46 | 8,56 | 8,15 | 8,23 | 8,23 | 12.355.446 |
| 30 ene 2024 | 8,72 | 8,81 | 8,50 | 8,54 | 8,54 | 8.571.768 |
| 29 ene 2024 | 8,95 | 9,00 | 8,74 | 8,80 | 8,80 | 9.928.352 |
| 26 ene 2024 | 9,06 | 9,16 | 8,89 | 8,94 | 8,94 | 9.623.189 |
| 25 ene 2024 | 8,88 | 9,10 | 8,81 | 9,07 | 9,07 | 10.611.818 |
| 24 ene 2024 | 8,84 | 8,93 | 8,50 | 8,84 | 8,84 | 9.319.560 |
| 23 ene 2024 | 8,76 | 8,90 | 8,64 | 8,80 | 8,80 | 9.911.029 |
| 22 ene 2024 | 9,20 | 9,20 | 8,68 | 8,75 | 8,75 | 11.629.529 |
| 19 ene 2024 | 9,28 | 9,37 | 9,19 | 9,22 | 9,22 | 8.713.547 |
| 18 ene 2024 | 9,35 | 9,39 | 9,00 | 9,28 | 9,28 | 13.724.988 |
| 17 ene 2024 | 9,63 | 9,69 | 9,37 | 9,38 | 9,38 | 6.858.383 |
| 16 ene 2024 | 9,70 | 9,73 | 9,55 | 9,67 | 9,67 | 6.051.507 |
| 15 ene 2024 | 9,63 | 9,82 | 9,61 | 9,69 | 9,69 | 6.359.506 |
| 12 ene 2024 | 9,77 | 9,81 | 9,65 | 9,65 | 9,65 | 7.396.344 |
| 11 ene 2024 | 9,85 | 9,90 | 9,70 | 9,80 | 9,80 | 9.861.979 |
| 10 ene 2024 | 9,87 | 9,93 | 9,77 | 9,85 | 9,85 | 5.254.780 |
| 09 ene 2024 | 9,91 | 9,96 | 9,79 | 9,82 | 9,82 | 6.185.960 |
| 08 ene 2024 | 10,13 | 10,15 | 9,86 | 9,86 | 9,86 | 8.837.538 |
| 05 ene 2024 | 10,31 | 10,34 | 10,07 | 10,13 | 10,13 | 7.658.505 |
| 04 ene 2024 | 10,37 | 10,45 | 10,28 | 10,34 | 10,34 | 7.599.484 |
| 03 ene 2024 | 10,31 | 10,47 | 10,30 | 10,40 | 10,40 | 8.195.445 |
| 02 ene 2024 | 10,20 | 10,44 | 10,19 | 10,32 | 10,32 | 9.922.488 |
| 29 dic 2023 | 10,08 | 10,25 | 10,06 | 10,22 | 10,22 | 7.231.375 |
| 28 dic 2023 | 10,01 | 10,13 | 9,95 | 10,10 | 10,10 | 8.193.565 |
| 27 dic 2023 | 9,98 | 10,06 | 9,90 | 10,03 | 10,03 | 5.678.424 |
| 26 dic 2023 | 10,07 | 10,14 | 9,94 | 9,95 | 9,95 | 5.266.126 |
| 25 dic 2023 | 9,99 | 10,11 | 9,96 | 10,06 | 10,06 | 5.987.859 |
| 22 dic 2023 | 10,07 | 10,13 | 9,95 | 10,00 | 10,00 | 7.444.462 |
| 21 dic 2023 | 10,14 | 10,15 | 9,98 | 10,08 | 10,08 | 8.015.899 |
| 20 dic 2023 | 10,33 | 10,33 | 10,16 | 10,18 | 10,18 | 6.637.620 |
| 19 dic 2023 | 10,26 | 10,36 | 10,16 | 10,28 | 10,28 | 6.577.767 |
| 18 dic 2023 | 10,10 | 10,43 | 10,10 | 10,30 | 10,30 | 10.937.037 |
| 15 dic 2023 | 10,43 | 10,46 | 10,14 | 10,15 | 10,15 | 10.417.039 |
| 14 dic 2023 | 10,57 | 10,64 | 10,43 | 10,45 | 10,45 | 6.472.700 |
| 13 dic 2023 | 10,47 | 10,70 | 10,47 | 10,55 | 10,55 | 9.755.078 |
| 12 dic 2023 | 10,69 | 10,76 | 10,35 | 10,49 | 10,49 | 11.633.029 |
| 11 dic 2023 | 10,42 | 10,73 | 10,32 | 10,70 | 10,70 | 11.255.266 |
| 08 dic 2023 | 10,41 | 10,52 | 10,35 | 10,44 | 10,44 | 10.993.417 |
| 07 dic 2023 | 10,55 | 10,62 | 10,38 | 10,41 | 10,41 | 6.828.389 |
| 06 dic 2023 | 10,50 | 10,68 | 10,38 | 10,59 | 10,59 | 9.571.408 |
| 05 dic 2023 | 10,58 | 10,64 | 10,43 | 10,50 | 10,50 | 9.257.654 |
| 04 dic 2023 | 10,70 | 10,71 | 10,45 | 10,60 | 10,60 | 9.890.920 |
| 01 dic 2023 | 10,69 | 10,79 | 10,62 | 10,67 | 10,67 | 8.875.611 |
| 30 nov 2023 | 10,63 | 10,70 | 10,56 | 10,68 | 10,68 | 8.650.141 |
| *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.