Mercados españoles cerrados
S&P 500
5.299,71 +53,03 (+1,01%) Nasdaq
16.723,67 +212,49 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,72 +0,34 (+0,41%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%)
Heren Health Co., Ltd. (300550.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 10,25 | 10,57 | 10,06 | 10,30 | 10,30 | 1.182.472 |
| 14 may 2024 | 10,12 | 10,42 | 10,01 | 10,26 | 10,26 | 1.301.957 |
| 13 may 2024 | 10,55 | 10,57 | 9,93 | 10,03 | 10,03 | 1.663.415 |
| 10 may 2024 | 10,79 | 10,79 | 10,33 | 10,40 | 10,40 | 1.359.924 |
| 09 may 2024 | 10,85 | 11,00 | 10,63 | 10,66 | 10,66 | 1.185.624 |
| 08 may 2024 | 11,00 | 11,00 | 10,56 | 10,63 | 10,63 | 1.323.700 |
| 07 may 2024 | 11,10 | 11,19 | 10,90 | 10,95 | 10,95 | 1.731.800 |
| 06 may 2024 | 10,94 | 11,50 | 10,94 | 11,08 | 11,08 | 2.695.303 |
| 30 abr 2024 | 11,00 | 11,00 | 10,56 | 10,83 | 10,83 | 2.281.047 |
| 29 abr 2024 | 10,43 | 10,97 | 10,35 | 10,84 | 10,84 | 3.079.150 |
| 26 abr 2024 | 10,02 | 10,50 | 9,77 | 10,32 | 10,32 | 3.526.419 |
| 25 abr 2024 | 10,10 | 10,15 | 9,78 | 9,88 | 9,88 | 2.443.552 |
| 24 abr 2024 | 9,71 | 10,17 | 9,48 | 10,16 | 10,16 | 2.543.396 |
| 23 abr 2024 | 9,35 | 9,85 | 9,35 | 9,67 | 9,67 | 2.514.063 |
| 22 abr 2024 | 9,25 | 9,48 | 8,82 | 9,35 | 9,35 | 2.368.038 |
| 19 abr 2024 | 9,56 | 9,64 | 9,23 | 9,38 | 9,38 | 2.521.195 |
| 18 abr 2024 | 9,85 | 9,95 | 9,52 | 9,59 | 9,59 | 2.342.116 |
| 17 abr 2024 | 9,18 | 9,89 | 9,18 | 9,86 | 9,86 | 2.980.744 |
| 16 abr 2024 | 10,23 | 10,23 | 9,00 | 9,00 | 9,00 | 3.071.193 |
| 15 abr 2024 | 10,81 | 10,97 | 10,01 | 10,19 | 10,19 | 2.007.897 |
| 12 abr 2024 | 11,04 | 11,28 | 10,92 | 10,96 | 10,96 | 1.445.293 |
| 11 abr 2024 | 11,03 | 11,34 | 10,77 | 11,05 | 11,05 | 1.416.380 |
| 10 abr 2024 | 11,27 | 11,28 | 10,82 | 10,95 | 10,95 | 1.533.192 |
| 09 abr 2024 | 11,60 | 11,60 | 11,06 | 11,26 | 11,26 | 1.820.039 |
| 08 abr 2024 | 11,95 | 11,95 | 11,35 | 11,42 | 11,42 | 2.523.617 |
| 03 abr 2024 | 12,05 | 12,11 | 11,83 | 11,97 | 11,97 | 1.314.991 |
| 02 abr 2024 | 12,17 | 12,38 | 11,97 | 12,06 | 12,06 | 1.626.968 |
| 01 abr 2024 | 11,94 | 12,26 | 11,80 | 12,23 | 12,23 | 2.427.274 |
| 29 mar 2024 | 12,10 | 12,10 | 11,54 | 11,82 | 11,82 | 1.070.100 |
| 28 mar 2024 | 11,48 | 12,01 | 11,43 | 11,70 | 11,70 | 2.141.850 |
| 27 mar 2024 | 12,00 | 12,01 | 11,45 | 11,45 | 11,45 | 1.503.200 |
| 26 mar 2024 | 11,94 | 12,28 | 11,72 | 11,99 | 11,99 | 2.066.600 |
| 25 mar 2024 | 12,60 | 12,69 | 11,94 | 11,95 | 11,95 | 2.990.819 |
| 22 mar 2024 | 12,90 | 12,95 | 12,34 | 12,62 | 12,62 | 3.035.952 |
| 21 mar 2024 | 12,80 | 13,17 | 12,58 | 12,96 | 12,96 | 3.723.385 |
| 20 mar 2024 | 12,05 | 12,67 | 12,05 | 12,66 | 12,66 | 3.277.775 |
| 19 mar 2024 | 12,00 | 12,45 | 11,92 | 12,22 | 12,22 | 3.719.008 |
| 18 mar 2024 | 11,91 | 12,10 | 11,72 | 12,02 | 12,02 | 3.427.990 |
| 15 mar 2024 | 11,35 | 11,99 | 11,27 | 11,83 | 11,83 | 4.285.924 |
| 14 mar 2024 | 11,62 | 11,62 | 11,12 | 11,36 | 11,36 | 2.822.957 |
| 13 mar 2024 | 11,96 | 11,99 | 11,43 | 11,57 | 11,57 | 4.927.378 |
| 12 mar 2024 | 10,91 | 12,55 | 10,91 | 12,04 | 12,04 | 5.316.607 |
| 11 mar 2024 | 10,81 | 10,91 | 10,61 | 10,91 | 10,91 | 1.622.239 |
| 08 mar 2024 | 10,85 | 10,99 | 10,55 | 10,84 | 10,84 | 1.391.574 |
| 07 mar 2024 | 11,06 | 11,24 | 10,74 | 10,81 | 10,81 | 1.498.729 |
| 06 mar 2024 | 10,85 | 11,19 | 10,84 | 11,02 | 11,02 | 1.768.692 |
| 05 mar 2024 | 11,27 | 11,30 | 10,86 | 10,94 | 10,94 | 1.877.963 |
| 04 mar 2024 | 11,35 | 11,41 | 11,05 | 11,31 | 11,31 | 2.269.949 |
| 01 mar 2024 | 11,01 | 11,30 | 10,92 | 11,21 | 11,21 | 2.776.401 |
| 29 feb 2024 | 10,65 | 11,32 | 10,65 | 11,05 | 11,05 | 4.171.488 |
| 28 feb 2024 | 12,13 | 12,40 | 10,79 | 10,80 | 10,80 | 3.856.622 |
| 27 feb 2024 | 11,85 | 12,15 | 11,75 | 12,08 | 12,08 | 2.384.150 |
| 26 feb 2024 | 11,29 | 12,40 | 11,10 | 11,95 | 11,95 | 3.685.144 |
| 23 feb 2024 | 10,60 | 11,38 | 10,59 | 11,23 | 11,23 | 3.204.078 |
| 22 feb 2024 | 10,21 | 10,57 | 10,11 | 10,55 | 10,55 | 2.328.160 |
| 21 feb 2024 | 9,72 | 10,83 | 9,66 | 10,35 | 10,35 | 3.747.956 |
| 20 feb 2024 | 10,04 | 10,04 | 9,60 | 9,81 | 9,81 | 2.572.000 |
| 19 feb 2024 | 9,40 | 10,13 | 9,40 | 9,89 | 9,89 | 4.495.889 |
| 08 feb 2024 | 7,86 | 9,36 | 7,48 | 9,28 | 9,28 | 6.257.087 |
| 07 feb 2024 | 8,56 | 8,72 | 7,66 | 7,85 | 7,85 | 5.070.778 |
| 06 feb 2024 | 8,10 | 9,11 | 7,03 | 8,58 | 8,58 | 7.459.360 |
| 05 feb 2024 | 10,05 | 10,05 | 8,11 | 8,12 | 8,12 | 5.741.301 |
| 02 feb 2024 | 10,96 | 11,23 | 9,70 | 10,14 | 10,14 | 2.873.853 |
| 01 feb 2024 | 11,28 | 11,41 | 10,80 | 10,98 | 10,98 | 2.807.280 |
| 31 ene 2024 | 12,36 | 12,36 | 11,30 | 11,35 | 11,35 | 2.025.412 |
| 30 ene 2024 | 12,62 | 12,70 | 12,09 | 12,13 | 12,13 | 1.401.394 |
| 29 ene 2024 | 13,60 | 13,60 | 12,58 | 12,62 | 12,62 | 1.695.654 |
| 26 ene 2024 | 13,32 | 13,82 | 13,06 | 13,47 | 13,47 | 2.379.534 |
| 25 ene 2024 | 12,38 | 13,28 | 12,06 | 13,13 | 13,13 | 2.805.703 |
| 24 ene 2024 | 12,20 | 12,37 | 11,48 | 12,18 | 12,18 | 3.452.836 |
| 23 ene 2024 | 12,43 | 12,60 | 12,03 | 12,19 | 12,19 | 2.291.275 |
| 22 ene 2024 | 13,64 | 13,64 | 12,24 | 12,43 | 12,43 | 2.164.454 |
| 19 ene 2024 | 13,98 | 13,98 | 13,51 | 13,64 | 13,64 | 1.957.605 |
| 18 ene 2024 | 14,20 | 14,28 | 13,51 | 13,90 | 13,90 | 3.280.412 |
| 17 ene 2024 | 14,75 | 14,84 | 14,14 | 14,20 | 14,20 | 1.740.500 |
| 16 ene 2024 | 15,03 | 15,13 | 14,48 | 14,75 | 14,75 | 1.803.212 |
| 15 ene 2024 | 14,98 | 15,32 | 14,85 | 15,02 | 15,02 | 2.362.874 |
| 12 ene 2024 | 15,23 | 15,55 | 14,90 | 15,20 | 15,20 | 4.060.849 |
| 11 ene 2024 | 14,20 | 15,33 | 14,08 | 15,20 | 15,20 | 3.880.974 |
| 10 ene 2024 | 14,45 | 14,45 | 13,96 | 14,09 | 14,09 | 1.672.100 |
| 09 ene 2024 | 14,45 | 14,74 | 14,30 | 14,46 | 14,46 | 1.468.869 |
| 08 ene 2024 | 14,66 | 14,79 | 14,37 | 14,37 | 14,37 | 1.458.100 |
| 05 ene 2024 | 15,21 | 15,48 | 14,65 | 14,74 | 14,74 | 2.353.674 |
| 04 ene 2024 | 14,95 | 15,36 | 14,86 | 15,16 | 15,16 | 2.553.900 |
| 03 ene 2024 | 14,93 | 15,21 | 14,82 | 14,97 | 14,97 | 1.925.144 |
| 02 ene 2024 | 15,02 | 15,26 | 14,85 | 14,90 | 14,90 | 1.653.380 |
| 29 dic 2023 | 14,43 | 15,15 | 14,36 | 14,99 | 14,99 | 2.212.124 |
| 28 dic 2023 | 14,25 | 14,60 | 13,94 | 14,43 | 14,43 | 2.265.076 |
| 27 dic 2023 | 14,13 | 14,20 | 13,86 | 14,16 | 14,16 | 936.160 |
| 26 dic 2023 | 14,17 | 14,18 | 13,83 | 13,93 | 13,93 | 1.660.100 |
| 25 dic 2023 | 14,37 | 14,43 | 14,13 | 14,19 | 14,19 | 1.082.600 |
| 22 dic 2023 | 14,58 | 14,73 | 14,30 | 14,31 | 14,31 | 1.562.290 |
| 21 dic 2023 | 14,65 | 14,72 | 14,32 | 14,60 | 14,60 | 2.218.900 |
| 20 dic 2023 | 15,00 | 15,18 | 14,67 | 14,68 | 14,68 | 2.389.568 |
| 19 dic 2023 | 14,65 | 14,85 | 14,46 | 14,78 | 14,78 | 1.766.738 |
| 18 dic 2023 | 14,77 | 14,96 | 14,50 | 14,55 | 14,55 | 1.862.518 |
| 15 dic 2023 | 14,87 | 15,00 | 14,60 | 14,77 | 14,77 | 2.270.380 |
| 14 dic 2023 | 14,81 | 15,01 | 14,72 | 14,78 | 14,78 | 1.268.680 |
| 13 dic 2023 | 15,02 | 15,19 | 14,85 | 14,88 | 14,88 | 1.428.375 |
| 12 dic 2023 | 15,05 | 15,09 | 14,90 | 15,05 | 15,05 | 1.605.120 |
| *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.