Mercados españoles abiertos en 1 hr 42 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.081,53 +464,43 (+1,20%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,47 -0,43 (-0,53%) Bitcoin EUR
64.118,24 -332,79 (-0,52%)
Yantai Zhenghai Biotechnology Co., Ltd. (300653.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:03PM CST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 24,70 | 24,55 | 23,81 | 23,84 | 23,84 | 1.882.050 |
| 22 may 2024 | 24,95 | 25,19 | 24,34 | 24,57 | 24,57 | 2.590.500 |
| 21 may 2024 | 25,13 | 25,17 | 24,56 | 24,75 | 24,75 | 2.104.389 |
| 20 may 2024 | 24,84 | 25,33 | 24,74 | 25,21 | 25,21 | 2.999.570 |
| 17 may 2024 | 24,70 | 24,96 | 24,48 | 24,91 | 24,91 | 2.141.734 |
| 16 may 2024 | 25,00 | 25,15 | 24,51 | 24,72 | 24,72 | 2.436.647 |
| 15 may 2024 | 25,42 | 25,49 | 24,60 | 24,81 | 24,81 | 3.496.550 |
| 14 may 2024 | 25,71 | 25,99 | 25,40 | 25,51 | 25,51 | 4.090.772 |
| 13 may 2024 | 25,48 | 26,25 | 25,25 | 25,60 | 25,60 | 4.853.110 |
| 10 may 2024 | 26,61 | 27,39 | 25,60 | 25,60 | 25,60 | 8.925.133 |
| 09 may 2024 | 26,65 | 27,84 | 26,10 | 27,01 | 27,01 | 11.994.035 |
| 08 may 2024 | 26,51 | 27,96 | 25,82 | 27,73 | 27,73 | 13.653.153 |
| 07 may 2024 | 24,86 | 25,06 | 24,42 | 24,99 | 24,99 | 4.116.600 |
| 06 may 2024 | 23,80 | 24,97 | 23,70 | 24,97 | 24,97 | 6.731.600 |
| 30 abr 2024 | 22,91 | 24,39 | 22,80 | 23,61 | 23,61 | 4.124.621 |
| 29 abr 2024 | 22,68 | 23,25 | 22,08 | 22,99 | 22,99 | 4.883.949 |
| 26 abr 2024 | 23,25 | 23,87 | 23,25 | 23,85 | 23,85 | 2.375.499 |
| 25 abr 2024 | 22,62 | 23,59 | 22,61 | 23,32 | 23,32 | 2.228.732 |
| 24 abr 2024 | 22,78 | 22,97 | 22,51 | 22,80 | 22,80 | 1.648.900 |
| 23 abr 2024 | 23,00 | 23,08 | 22,15 | 22,80 | 22,80 | 2.294.479 |
| 22 abr 2024 | 22,25 | 23,30 | 22,25 | 22,83 | 22,83 | 3.680.079 |
| 19 abr 2024 | 22,30 | 22,55 | 21,91 | 22,31 | 22,31 | 3.081.431 |
| 18 abr 2024 | 22,66 | 22,81 | 22,21 | 22,60 | 22,60 | 1.666.955 |
| 17 abr 2024 | 22,45 | 23,08 | 22,43 | 22,77 | 22,77 | 1.632.776 |
| 16 abr 2024 | 22,82 | 23,02 | 22,01 | 22,21 | 22,21 | 1.918.747 |
| 15 abr 2024 | 22,70 | 23,29 | 22,50 | 23,00 | 23,00 | 2.057.750 |
| 12 abr 2024 | 22,90 | 23,32 | 22,82 | 22,85 | 22,85 | 1.128.050 |
| 11 abr 2024 | 23,21 | 23,59 | 23,00 | 23,05 | 23,05 | 1.201.550 |
| 10 abr 2024 | 24,05 | 24,20 | 23,31 | 23,40 | 23,40 | 1.590.700 |
| 09 abr 2024 | 23,25 | 24,07 | 23,20 | 24,07 | 24,07 | 2.406.514 |
| 08 abr 2024 | 23,98 | 23,98 | 23,27 | 23,27 | 23,27 | 1.908.226 |
| 03 abr 2024 | 24,38 | 24,50 | 23,81 | 23,87 | 23,87 | 2.946.719 |
| 02 abr 2024 | 24,88 | 25,20 | 23,95 | 24,13 | 24,13 | 5.259.532 |
| 01 abr 2024 | 24,20 | 24,50 | 23,90 | 24,06 | 24,06 | 1.867.550 |
| 29 mar 2024 | 23,84 | 24,07 | 23,52 | 24,14 | 24,14 | 548.100 |
| 28 mar 2024 | 23,43 | 24,20 | 23,33 | 23,84 | 23,84 | 1.922.109 |
| 27 mar 2024 | 23,40 | 24,06 | 23,22 | 23,51 | 23,51 | 2.145.241 |
| 26 mar 2024 | 23,90 | 24,02 | 23,17 | 23,51 | 23,51 | 1.861.600 |
| 25 mar 2024 | 24,00 | 24,34 | 23,94 | 23,98 | 23,98 | 2.236.731 |
| 22 mar 2024 | 24,36 | 24,40 | 23,97 | 24,25 | 24,25 | 2.395.891 |
| 21 mar 2024 | 24,70 | 24,78 | 24,26 | 24,44 | 24,44 | 1.568.888 |
| 20 mar 2024 | 24,45 | 24,94 | 24,33 | 24,63 | 24,63 | 1.743.955 |
| 19 mar 2024 | 24,83 | 24,91 | 24,44 | 24,52 | 24,52 | 1.876.600 |
| 18 mar 2024 | 24,74 | 25,05 | 24,36 | 24,92 | 24,92 | 2.770.750 |
| 15 mar 2024 | 24,46 | 24,96 | 24,29 | 24,77 | 24,77 | 2.732.804 |
| 14 mar 2024 | 24,26 | 25,20 | 24,26 | 24,55 | 24,55 | 4.702.819 |
| 13 mar 2024 | 23,92 | 24,22 | 23,68 | 24,09 | 24,09 | 2.156.479 |
| 12 mar 2024 | 23,73 | 24,26 | 23,71 | 23,91 | 23,91 | 2.787.193 |
| 11 mar 2024 | 23,10 | 23,82 | 22,90 | 23,74 | 23,74 | 1.993.631 |
| 08 mar 2024 | 22,91 | 23,25 | 22,72 | 23,09 | 23,09 | 1.099.701 |
| 07 mar 2024 | 23,55 | 23,82 | 22,90 | 22,94 | 22,94 | 1.651.485 |
| 06 mar 2024 | 24,00 | 24,10 | 23,10 | 23,70 | 23,70 | 2.135.762 |
| 05 mar 2024 | 24,49 | 24,49 | 23,70 | 24,10 | 24,10 | 2.158.300 |
| 04 mar 2024 | 23,70 | 24,66 | 23,56 | 24,65 | 24,65 | 3.163.511 |
| 01 mar 2024 | 23,70 | 23,89 | 23,28 | 23,74 | 23,74 | 1.800.079 |
| 29 feb 2024 | 22,95 | 23,78 | 22,87 | 23,70 | 23,70 | 2.090.475 |
| 28 feb 2024 | 23,99 | 25,03 | 23,03 | 23,04 | 23,04 | 4.644.589 |
| 27 feb 2024 | 23,55 | 23,95 | 23,36 | 23,90 | 23,90 | 2.242.940 |
| 26 feb 2024 | 23,40 | 23,98 | 23,10 | 23,57 | 23,57 | 2.564.366 |
| 23 feb 2024 | 23,17 | 23,27 | 22,63 | 23,23 | 23,23 | 2.227.478 |
| 22 feb 2024 | 23,17 | 23,43 | 22,90 | 23,15 | 23,15 | 1.944.271 |
| 21 feb 2024 | 23,00 | 23,78 | 22,85 | 23,18 | 23,18 | 2.708.135 |
| 20 feb 2024 | 23,27 | 23,47 | 22,83 | 23,15 | 23,15 | 2.039.664 |
| 19 feb 2024 | 23,83 | 24,06 | 23,00 | 23,36 | 23,36 | 3.200.028 |
| 08 feb 2024 | 21,60 | 24,10 | 21,60 | 23,51 | 23,51 | 4.466.751 |
| 07 feb 2024 | 21,30 | 22,59 | 21,28 | 21,90 | 21,90 | 4.514.942 |
| 06 feb 2024 | 19,02 | 21,68 | 18,79 | 21,43 | 21,43 | 4.092.827 |
| 05 feb 2024 | 19,51 | 20,28 | 18,11 | 19,16 | 19,16 | 4.041.831 |
| 02 feb 2024 | 21,00 | 21,18 | 19,10 | 19,60 | 19,60 | 3.885.075 |
| 01 feb 2024 | 20,60 | 21,56 | 20,43 | 21,07 | 21,07 | 2.308.925 |
| 31 ene 2024 | 22,37 | 22,48 | 20,70 | 20,70 | 20,70 | 3.372.767 |
| 30 ene 2024 | 23,12 | 23,21 | 22,42 | 22,42 | 22,42 | 1.641.613 |
| 29 ene 2024 | 23,88 | 24,05 | 23,30 | 23,30 | 23,30 | 1.175.769 |
| 26 ene 2024 | 24,34 | 24,57 | 23,50 | 23,75 | 23,75 | 1.531.806 |
| 25 ene 2024 | 23,50 | 24,52 | 23,22 | 24,41 | 24,41 | 1.751.376 |
| 24 ene 2024 | 23,26 | 23,50 | 22,39 | 23,39 | 23,39 | 1.578.183 |
| 23 ene 2024 | 23,43 | 23,69 | 22,90 | 23,26 | 23,26 | 1.701.023 |
| 22 ene 2024 | 24,90 | 25,04 | 23,16 | 23,37 | 23,37 | 1.990.341 |
| 19 ene 2024 | 25,20 | 25,49 | 24,97 | 24,97 | 24,97 | 985.479 |
| 18 ene 2024 | 25,63 | 25,63 | 24,34 | 25,18 | 25,18 | 1.665.228 |
| 17 ene 2024 | 26,25 | 26,33 | 25,53 | 25,53 | 25,53 | 799.457 |
| 16 ene 2024 | 26,72 | 26,76 | 25,86 | 26,25 | 26,25 | 1.174.976 |
| 15 ene 2024 | 26,95 | 27,21 | 26,56 | 26,64 | 26,64 | 1.015.272 |
| 12 ene 2024 | 27,01 | 27,37 | 26,88 | 26,90 | 26,90 | 996.355 |
| 11 ene 2024 | 26,68 | 27,26 | 26,56 | 27,07 | 27,07 | 1.138.025 |
| 10 ene 2024 | 26,64 | 27,00 | 26,17 | 26,57 | 26,57 | 1.064.050 |
| 09 ene 2024 | 26,39 | 27,17 | 26,33 | 26,65 | 26,65 | 1.416.686 |
| 08 ene 2024 | 27,18 | 27,28 | 26,38 | 26,38 | 26,38 | 1.719.550 |
| 05 ene 2024 | 28,03 | 28,16 | 27,07 | 27,12 | 27,12 | 1.819.050 |
| 04 ene 2024 | 28,46 | 28,68 | 28,10 | 28,26 | 28,26 | 1.047.950 |
| 03 ene 2024 | 28,88 | 29,24 | 28,45 | 28,66 | 28,66 | 1.083.781 |
| 02 ene 2024 | 29,16 | 29,23 | 28,40 | 29,00 | 29,00 | 1.677.650 |
| 29 dic 2023 | 28,65 | 29,27 | 28,62 | 29,02 | 29,02 | 1.284.900 |
| 28 dic 2023 | 27,88 | 28,79 | 27,72 | 28,70 | 28,70 | 1.872.798 |
| 27 dic 2023 | 27,86 | 28,05 | 27,68 | 27,88 | 27,88 | 779.454 |
| 26 dic 2023 | 28,40 | 28,40 | 27,64 | 27,83 | 27,83 | 1.480.500 |
| 25 dic 2023 | 28,07 | 28,64 | 28,07 | 28,40 | 28,40 | 1.217.016 |
| 22 dic 2023 | 28,78 | 28,92 | 27,82 | 28,17 | 28,17 | 1.915.680 |
| 21 dic 2023 | 28,45 | 29,10 | 28,09 | 28,80 | 28,80 | 2.222.199 |
| 20 dic 2023 | 28,51 | 28,75 | 28,16 | 28,26 | 28,26 | 1.376.708 |
| *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.