Mercados españoles cerrados en 2 hrs 20 min
IBEX 35
11.100,50 +68,20 (+0,62%) Euro Stoxx 50
4.941,35 +34,05 (+0,69%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,31 +0,07 (+0,08%) Oro
2.340,20 +9,00 (+0,39%) Bitcoin EUR
56.881,77 -3.057,08 (-5,10%)
Guangdong Hybribio Biotech Co.,Ltd. (300639.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 | 4,7200 | 4,7300 | 4,4700 | 4,4800 | 4,4800 | 8.217.377 |
| 21 jun 2024 | 4,7200 | 4,8200 | 4,6800 | 4,7300 | 4,7300 | 5.238.287 |
| 20 jun 2024 | 4,8100 | 4,8900 | 4,7200 | 4,7200 | 4,7200 | 7.533.784 |
| 19 jun 2024 | 4,8500 | 4,9000 | 4,8000 | 4,8100 | 4,8100 | 6.261.164 |
| 18 jun 2024 | 4,9000 | 4,9200 | 4,8200 | 4,8500 | 4,8500 | 9.472.382 |
| 17 jun 2024 | 5,0500 | 5,0600 | 4,8800 | 4,9100 | 4,9100 | 8.552.309 |
| 14 jun 2024 | 5,1100 | 5,1100 | 4,9700 | 5,0300 | 5,0300 | 11.117.358 |
| 13 jun 2024 | 5,2100 | 5,2200 | 5,0600 | 5,0800 | 5,0800 | 7.983.901 |
| 12 jun 2024 | 5,1900 | 5,2400 | 5,1500 | 5,2100 | 5,2100 | 6.034.206 |
| 11 jun 2024 | 5,1300 | 5,1900 | 5,0400 | 5,1800 | 5,1800 | 7.401.207 |
| 07 jun 2024 | 5,0900 | 5,1600 | 5,0400 | 5,1300 | 5,1300 | 6.958.232 |
| 06 jun 2024 | 5,3200 | 5,3700 | 4,9800 | 5,0500 | 5,0500 | 11.000.534 |
| 05 jun 2024 | 5,3500 | 5,4300 | 5,3100 | 5,3200 | 5,3200 | 5.154.612 |
| 04 jun 2024 | 5,4600 | 5,4800 | 5,3200 | 5,3700 | 5,3700 | 6.390.652 |
| 03 jun 2024 | 5,6600 | 5,6700 | 5,4100 | 5,4500 | 5,4500 | 8.932.423 |
| 31 may 2024 | 5,6200 | 5,7000 | 5,6200 | 5,6800 | 5,6800 | 4.256.937 |
| 30 may 2024 | 5,6600 | 5,6800 | 5,5700 | 5,6100 | 5,6100 | 3.718.522 |
| 29 may 2024 | 5,6100 | 5,7200 | 5,6100 | 5,6300 | 5,6300 | 4.786.496 |
| 28 may 2024 | 5,7000 | 5,7100 | 5,6000 | 5,6100 | 5,6100 | 4.500.228 |
| 27 may 2024 | 5,6600 | 5,7500 | 5,5900 | 5,6900 | 5,6900 | 6.916.632 |
| 24 may 2024 | 5,8000 | 5,8600 | 5,7700 | 5,7700 | 5,7700 | 4.948.964 |
| 23 may 2024 | 5,9500 | 5,9700 | 5,8000 | 5,8000 | 5,8000 | 6.584.881 |
| 23 may 2024 | 0.065 Dividendo | |||||
| 22 may 2024 | 6,0200 | 6,0900 | 5,9800 | 6,0000 | 5,9350 | 5.230.547 |
| 21 may 2024 | 6,1400 | 6,1400 | 5,9700 | 6,0100 | 5,9449 | 6.776.554 |
| 20 may 2024 | 6,1300 | 6,2300 | 6,1000 | 6,1300 | 6,0636 | 6.323.626 |
| 17 may 2024 | 6,0600 | 6,1700 | 6,0400 | 6,1300 | 6,0636 | 6.263.911 |
| 16 may 2024 | 6,0900 | 6,1700 | 6,0400 | 6,0700 | 6,0042 | 6.894.880 |
| 15 may 2024 | 6,2100 | 6,2500 | 6,0500 | 6,0700 | 6,0042 | 7.345.281 |
| 14 may 2024 | 6,2800 | 6,4000 | 6,2100 | 6,2300 | 6,1625 | 7.081.278 |
| 13 may 2024 | 6,4900 | 6,5000 | 6,2500 | 6,2700 | 6,2021 | 7.796.828 |
| 10 may 2024 | 6,6800 | 6,7300 | 6,5000 | 6,5100 | 6,4395 | 7.750.004 |
| 09 may 2024 | 6,5900 | 6,8000 | 6,5600 | 6,7100 | 6,6373 | 10.365.422 |
| 08 may 2024 | 6,6100 | 6,8200 | 6,5900 | 6,7000 | 6,6274 | 13.169.787 |
| 07 may 2024 | 6,4900 | 6,6000 | 6,4400 | 6,5800 | 6,5087 | 7.121.103 |
| 06 may 2024 | 6,3500 | 6,5200 | 6,3400 | 6,4800 | 6,4098 | 10.572.283 |
| 30 abr 2024 | 6,2800 | 6,3100 | 6,1400 | 6,2600 | 6,1922 | 7.548.549 |
| 29 abr 2024 | 6,0200 | 6,3300 | 5,9800 | 6,2800 | 6,2120 | 11.379.983 |
| 26 abr 2024 | 6,0900 | 6,2000 | 5,9900 | 6,2000 | 6,1328 | 9.160.385 |
| 25 abr 2024 | 5,8500 | 6,0900 | 5,8200 | 6,0600 | 5,9943 | 10.959.800 |
| 24 abr 2024 | 6,0300 | 6,0700 | 5,7800 | 5,8700 | 5,8064 | 16.019.695 |
| 23 abr 2024 | 5,9700 | 6,1300 | 5,9400 | 6,0700 | 6,0042 | 9.111.706 |
| 22 abr 2024 | 6,1700 | 6,1900 | 5,9700 | 5,9700 | 5,9053 | 11.316.099 |
| 19 abr 2024 | 6,2100 | 6,2600 | 6,0800 | 6,1100 | 6,0438 | 6.020.549 |
| 18 abr 2024 | 6,4300 | 6,4300 | 6,2400 | 6,2500 | 6,1823 | 7.562.427 |
| 17 abr 2024 | 6,1600 | 6,4300 | 6,1600 | 6,4300 | 6,3603 | 5.955.769 |
| 16 abr 2024 | 6,3900 | 6,5000 | 6,0900 | 6,1000 | 6,0339 | 8.086.469 |
| 15 abr 2024 | 6,7400 | 6,8600 | 6,3000 | 6,4100 | 6,3406 | 11.028.936 |
| 12 abr 2024 | 6,9500 | 6,9900 | 6,7400 | 6,7700 | 6,6967 | 4.515.126 |
| 11 abr 2024 | 7,0100 | 7,0900 | 6,9100 | 6,9200 | 6,8450 | 4.083.175 |
| 10 abr 2024 | 7,2200 | 7,2500 | 6,9600 | 7,0100 | 6,9341 | 4.154.300 |
| 09 abr 2024 | 6,9500 | 7,1800 | 6,9000 | 7,1700 | 7,0923 | 5.311.522 |
| 08 abr 2024 | 7,2900 | 7,2900 | 6,9100 | 6,9300 | 6,8549 | 7.406.643 |
| 03 abr 2024 | 7,2700 | 7,3800 | 7,2300 | 7,2800 | 7,2011 | 4.003.039 |
| 02 abr 2024 | 7,3500 | 7,4300 | 7,2400 | 7,3300 | 7,2506 | 5.211.722 |
| 01 abr 2024 | 7,0600 | 7,4100 | 7,0600 | 7,4100 | 7,3297 | 7.266.921 |
| 29 mar 2024 | 7,0200 | 7,1100 | 6,9900 | 7,0600 | 6,9835 | 2.498.566 |
| 28 mar 2024 | 6,9000 | 7,0900 | 6,8100 | 7,0000 | 6,9242 | 5.217.777 |
| 27 mar 2024 | 7,0300 | 7,1800 | 6,9500 | 6,9600 | 6,8846 | 5.067.363 |
| 26 mar 2024 | 7,1200 | 7,1800 | 6,9400 | 7,0300 | 6,9538 | 5.923.106 |
| 25 mar 2024 | 7,3300 | 7,4700 | 7,1200 | 7,1400 | 7,0626 | 6.955.950 |
| 22 mar 2024 | 7,6000 | 7,8100 | 7,3500 | 7,4700 | 7,3891 | 10.408.879 |
| 21 mar 2024 | 7,5600 | 7,6200 | 7,4700 | 7,5300 | 7,4484 | 5.175.957 |
| 20 mar 2024 | 7,4700 | 7,6000 | 7,3900 | 7,5500 | 7,4682 | 6.164.993 |
| 19 mar 2024 | 7,4800 | 7,5500 | 7,4300 | 7,4400 | 7,3594 | 4.874.992 |
| 18 mar 2024 | 7,3800 | 7,5100 | 7,3400 | 7,5100 | 7,4286 | 6.087.585 |
| 15 mar 2024 | 7,3700 | 7,4200 | 7,3100 | 7,3800 | 7,3001 | 5.172.717 |
| 14 mar 2024 | 7,4300 | 7,5500 | 7,2900 | 7,3600 | 7,2803 | 5.864.348 |
| 13 mar 2024 | 7,4400 | 7,4400 | 7,3000 | 7,3900 | 7,3099 | 4.124.386 |
| 12 mar 2024 | 7,2800 | 7,4200 | 7,2300 | 7,3800 | 7,3001 | 6.177.325 |
| 11 mar 2024 | 7,0700 | 7,2300 | 7,0500 | 7,2300 | 7,1517 | 4.649.384 |
| 08 mar 2024 | 7,0800 | 7,1300 | 7,0200 | 7,1000 | 7,0231 | 3.340.162 |
| 07 mar 2024 | 7,2300 | 7,2700 | 7,0500 | 7,0500 | 6,9736 | 4.508.865 |
| 06 mar 2024 | 7,2000 | 7,3200 | 7,1400 | 7,2100 | 7,1319 | 4.242.834 |
| 05 mar 2024 | 7,3500 | 7,3500 | 7,1900 | 7,2500 | 7,1715 | 4.943.037 |
| 04 mar 2024 | 7,3300 | 7,4400 | 7,2500 | 7,3700 | 7,2902 | 5.425.452 |
| 01 mar 2024 | 7,3400 | 7,4000 | 7,2400 | 7,3400 | 7,2605 | 5.812.297 |
| 29 feb 2024 | 7,2900 | 7,4000 | 7,1500 | 7,3800 | 7,3001 | 6.373.960 |
| 28 feb 2024 | 7,6500 | 7,8300 | 7,1900 | 7,1900 | 7,1121 | 10.733.835 |
| 27 feb 2024 | 7,3700 | 7,5000 | 7,3400 | 7,5000 | 7,4188 | 5.473.313 |
| 26 feb 2024 | 7,4000 | 7,5400 | 7,3200 | 7,3900 | 7,3099 | 6.323.858 |
| 23 feb 2024 | 7,3000 | 7,3900 | 7,2100 | 7,3800 | 7,3001 | 5.937.665 |
| 22 feb 2024 | 7,2300 | 7,2900 | 7,1500 | 7,2800 | 7,2011 | 5.648.335 |
| 21 feb 2024 | 7,0700 | 7,4300 | 6,9900 | 7,2400 | 7,1616 | 8.329.006 |
| 20 feb 2024 | 7,0800 | 7,1300 | 6,9200 | 7,1300 | 7,0528 | 5.995.547 |
| 19 feb 2024 | 7,3400 | 7,4700 | 6,9700 | 7,0800 | 7,0033 | 12.980.776 |
| 08 feb 2024 | 6,7800 | 7,5300 | 6,7800 | 7,3400 | 7,2605 | 13.023.066 |
| 07 feb 2024 | 6,6000 | 6,9000 | 6,5500 | 6,8100 | 6,7362 | 13.558.922 |
| 06 feb 2024 | 5,7100 | 6,6900 | 5,7000 | 6,6300 | 6,5582 | 13.362.312 |
| 05 feb 2024 | 6,4500 | 6,4500 | 5,6500 | 5,9100 | 5,8460 | 9.865.261 |
| 02 feb 2024 | 6,8800 | 6,9400 | 6,2000 | 6,4400 | 6,3702 | 8.523.555 |
| 01 feb 2024 | 6,8500 | 7,0300 | 6,7500 | 6,8700 | 6,7956 | 6.150.094 |
| 31 ene 2024 | 7,1300 | 7,2000 | 6,8500 | 6,8600 | 6,7857 | 6.279.629 |
| 30 ene 2024 | 7,3100 | 7,4500 | 7,2000 | 7,2100 | 7,1319 | 4.454.500 |
| 29 ene 2024 | 7,7300 | 7,7500 | 7,4300 | 7,4700 | 7,3891 | 5.598.254 |
| 26 ene 2024 | 7,7600 | 7,8800 | 7,6500 | 7,6800 | 7,5968 | 4.570.825 |
| 25 ene 2024 | 7,5200 | 7,8000 | 7,4800 | 7,7900 | 7,7056 | 4.863.843 |
| 24 ene 2024 | 7,4800 | 7,5600 | 7,1900 | 7,4800 | 7,3990 | 4.993.457 |
| 23 ene 2024 | 7,4200 | 7,5000 | 7,2900 | 7,4500 | 7,3693 | 5.427.489 |
| 22 ene 2024 | 8,0100 | 8,0100 | 7,4300 | 7,5000 | 7,4188 | 6.857.344 |
| *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.