Mercados españoles abiertos en 8 hrs 42 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0737 +0,0028 (+0,26%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.757,37 +1.042,59 (+1,84%)
Zhejiang Tailin BioEngineering Co.,Ltd (300813.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16,89 | 17,26 | 16,72 | 16,95 | 16,95 | 844.210 |
| 27 jun 2024 | 17,30 | 17,54 | 16,88 | 16,92 | 16,92 | 1.332.040 |
| 26 jun 2024 | 16,57 | 17,40 | 16,42 | 17,30 | 17,30 | 1.668.739 |
| 25 jun 2024 | 16,59 | 16,90 | 16,44 | 16,67 | 16,67 | 1.206.718 |
| 24 jun 2024 | 17,29 | 17,46 | 16,50 | 16,59 | 16,59 | 2.434.574 |
| 21 jun 2024 | 17,58 | 18,20 | 16,75 | 17,54 | 17,54 | 2.849.396 |
| 20 jun 2024 | 18,21 | 18,74 | 17,81 | 17,85 | 17,85 | 3.803.740 |
| 19 jun 2024 | 17,85 | 18,26 | 17,74 | 17,90 | 17,90 | 1.482.256 |
| 18 jun 2024 | 17,70 | 17,86 | 17,41 | 17,78 | 17,78 | 1.332.670 |
| 17 jun 2024 | 18,01 | 18,01 | 17,47 | 17,59 | 17,59 | 1.506.580 |
| 14 jun 2024 | 18,25 | 18,33 | 17,60 | 17,92 | 17,92 | 1.337.546 |
| 13 jun 2024 | 18,24 | 18,51 | 17,80 | 18,13 | 18,13 | 2.004.409 |
| 12 jun 2024 | 17,80 | 18,42 | 17,38 | 18,23 | 18,23 | 2.944.158 |
| 11 jun 2024 | 17,47 | 17,51 | 16,97 | 17,50 | 17,50 | 1.655.944 |
| 07 jun 2024 | 17,10 | 17,56 | 17,10 | 17,40 | 17,40 | 2.087.578 |
| 06 jun 2024 | 17,99 | 18,07 | 16,66 | 16,88 | 16,88 | 2.943.792 |
| 05 jun 2024 | 18,50 | 18,57 | 17,96 | 17,98 | 17,98 | 2.375.124 |
| 04 jun 2024 | 19,26 | 19,26 | 18,28 | 18,53 | 18,53 | 2.686.616 |
| 03 jun 2024 | 19,74 | 19,74 | 19,07 | 19,28 | 19,28 | 2.089.078 |
| 31 may 2024 | 19,85 | 20,12 | 19,60 | 19,66 | 19,66 | 1.906.356 |
| 30 may 2024 | 19,98 | 20,07 | 19,60 | 19,63 | 19,63 | 1.941.139 |
| 29 may 2024 | 20,38 | 20,66 | 19,91 | 19,99 | 19,99 | 2.293.120 |
| 28 may 2024 | 20,44 | 20,60 | 19,82 | 20,47 | 20,47 | 2.490.506 |
| 27 may 2024 | 20,26 | 20,48 | 19,70 | 20,37 | 20,37 | 2.837.752 |
| 27 may 2024 | 0.1 Dividendo | |||||
| 24 may 2024 | 20,87 | 21,15 | 20,32 | 20,40 | 20,30 | 3.139.120 |
| 23 may 2024 | 21,21 | 21,77 | 20,53 | 20,65 | 20,55 | 4.132.988 |
| 22 may 2024 | 21,40 | 21,92 | 21,18 | 21,39 | 21,29 | 6.056.188 |
| 21 may 2024 | 21,85 | 21,94 | 20,90 | 21,19 | 21,09 | 4.909.354 |
| 20 may 2024 | 21,36 | 22,22 | 21,20 | 21,83 | 21,72 | 6.276.449 |
| 17 may 2024 | 21,69 | 21,70 | 20,80 | 21,34 | 21,24 | 6.096.270 |
| 16 may 2024 | 21,86 | 22,18 | 21,15 | 21,98 | 21,87 | 7.116.878 |
| 15 may 2024 | 23,15 | 23,15 | 21,32 | 21,99 | 21,88 | 9.366.315 |
| 14 may 2024 | 26,50 | 26,69 | 22,93 | 23,94 | 23,82 | 14.139.666 |
| 13 may 2024 | 25,00 | 29,90 | 24,38 | 27,50 | 27,37 | 15.808.066 |
| 10 may 2024 | 26,77 | 26,84 | 24,24 | 25,39 | 25,27 | 14.513.991 |
| 09 may 2024 | 23,50 | 26,84 | 23,50 | 26,84 | 26,71 | 13.840.560 |
| 08 may 2024 | 20,99 | 22,37 | 20,70 | 22,37 | 22,26 | 11.731.877 |
| 07 may 2024 | 18,40 | 19,43 | 18,10 | 18,64 | 18,55 | 4.401.401 |
| 06 may 2024 | 17,86 | 18,55 | 17,42 | 18,46 | 18,37 | 3.936.469 |
| 30 abr 2024 | 17,01 | 18,49 | 16,76 | 17,86 | 17,77 | 4.580.360 |
| 29 abr 2024 | 16,30 | 17,04 | 16,30 | 17,01 | 16,93 | 2.396.111 |
| 26 abr 2024 | 15,92 | 16,15 | 15,59 | 16,13 | 16,05 | 1.657.413 |
| 25 abr 2024 | 15,65 | 16,09 | 15,55 | 15,90 | 15,82 | 1.307.476 |
| 24 abr 2024 | 15,15 | 15,79 | 15,15 | 15,61 | 15,53 | 1.426.310 |
| 23 abr 2024 | 14,98 | 15,47 | 14,81 | 15,28 | 15,21 | 1.547.508 |
| 22 abr 2024 | 14,78 | 15,02 | 14,21 | 14,78 | 14,71 | 1.008.453 |
| 19 abr 2024 | 14,94 | 15,25 | 14,74 | 14,80 | 14,73 | 1.307.000 |
| 18 abr 2024 | 15,60 | 15,60 | 14,83 | 15,08 | 15,01 | 1.653.358 |
| 17 abr 2024 | 14,36 | 15,49 | 14,36 | 15,48 | 15,40 | 1.890.410 |
| 16 abr 2024 | 15,56 | 15,56 | 13,70 | 14,10 | 14,03 | 2.747.668 |
| 15 abr 2024 | 17,39 | 17,96 | 15,30 | 15,80 | 15,72 | 3.156.772 |
| 12 abr 2024 | 17,98 | 18,24 | 17,55 | 17,62 | 17,53 | 1.249.960 |
| 11 abr 2024 | 18,03 | 18,59 | 17,75 | 18,01 | 17,92 | 1.264.650 |
| 10 abr 2024 | 19,08 | 19,17 | 18,09 | 18,30 | 18,21 | 1.768.130 |
| 09 abr 2024 | 17,96 | 19,07 | 17,92 | 18,94 | 18,85 | 2.396.503 |
| 08 abr 2024 | 18,86 | 18,96 | 17,94 | 17,96 | 17,87 | 2.333.529 |
| 03 abr 2024 | 19,66 | 19,70 | 18,88 | 18,95 | 18,86 | 2.925.430 |
| 02 abr 2024 | 20,00 | 20,68 | 19,55 | 19,80 | 19,70 | 4.649.258 |
| 01 abr 2024 | 18,91 | 20,84 | 18,80 | 20,29 | 20,19 | 6.169.257 |
| 29 mar 2024 | 18,40 | 19,49 | 17,53 | 19,29 | 19,20 | 4.280.807 |
| 28 mar 2024 | 17,39 | 18,40 | 17,16 | 18,35 | 18,26 | 5.192.919 |
| 27 mar 2024 | 16,98 | 19,75 | 16,84 | 18,61 | 18,52 | 6.536.334 |
| 26 mar 2024 | 16,93 | 17,08 | 16,50 | 16,85 | 16,77 | 1.424.418 |
| 25 mar 2024 | 17,55 | 17,76 | 16,77 | 16,85 | 16,77 | 1.429.496 |
| 22 mar 2024 | 18,07 | 18,26 | 17,41 | 17,50 | 17,41 | 1.447.595 |
| 21 mar 2024 | 18,41 | 18,46 | 17,77 | 18,14 | 18,05 | 1.619.478 |
| 20 mar 2024 | 18,06 | 18,52 | 17,90 | 18,40 | 18,31 | 1.622.810 |
| 19 mar 2024 | 18,12 | 18,35 | 17,87 | 18,05 | 17,96 | 1.847.458 |
| 18 mar 2024 | 17,40 | 18,18 | 17,25 | 18,11 | 18,02 | 2.426.819 |
| 15 mar 2024 | 17,00 | 17,40 | 17,00 | 17,40 | 17,31 | 1.394.032 |
| 14 mar 2024 | 17,52 | 17,88 | 16,84 | 17,12 | 17,04 | 1.800.140 |
| 13 mar 2024 | 17,48 | 17,70 | 17,02 | 17,47 | 17,38 | 2.558.033 |
| 12 mar 2024 | 16,97 | 18,15 | 16,79 | 17,90 | 17,81 | 3.216.926 |
| 11 mar 2024 | 16,16 | 16,75 | 16,16 | 16,75 | 16,67 | 1.260.124 |
| 08 mar 2024 | 16,21 | 16,49 | 15,88 | 16,15 | 16,07 | 872.230 |
| 07 mar 2024 | 16,51 | 16,78 | 16,01 | 16,20 | 16,12 | 1.117.582 |
| 06 mar 2024 | 16,02 | 16,73 | 15,90 | 16,41 | 16,33 | 1.249.152 |
| 05 mar 2024 | 16,86 | 16,86 | 16,01 | 16,09 | 16,01 | 1.521.470 |
| 04 mar 2024 | 16,71 | 17,27 | 16,49 | 16,86 | 16,78 | 1.453.064 |
| 01 mar 2024 | 16,59 | 17,10 | 16,30 | 16,68 | 16,60 | 1.631.988 |
| 29 feb 2024 | 15,45 | 16,70 | 15,45 | 16,46 | 16,38 | 2.351.278 |
| 28 feb 2024 | 17,85 | 18,86 | 15,88 | 15,98 | 15,90 | 3.471.934 |
| 27 feb 2024 | 17,51 | 17,90 | 17,18 | 17,86 | 17,77 | 1.808.776 |
| 26 feb 2024 | 16,82 | 18,11 | 16,60 | 17,57 | 17,48 | 2.755.001 |
| 23 feb 2024 | 15,89 | 16,88 | 15,87 | 16,88 | 16,80 | 2.483.026 |
| 22 feb 2024 | 15,20 | 15,80 | 15,18 | 15,76 | 15,68 | 1.813.320 |
| 21 feb 2024 | 14,55 | 15,68 | 14,26 | 15,12 | 15,05 | 2.081.144 |
| 20 feb 2024 | 14,48 | 15,17 | 14,00 | 14,70 | 14,63 | 2.438.120 |
| 19 feb 2024 | 14,17 | 15,15 | 13,90 | 14,30 | 14,23 | 3.139.696 |
| 08 feb 2024 | 12,25 | 13,97 | 11,01 | 13,96 | 13,89 | 3.686.467 |
| 07 feb 2024 | 13,38 | 13,39 | 11,81 | 12,19 | 12,13 | 3.139.752 |
| 06 feb 2024 | 13,09 | 13,98 | 11,63 | 13,22 | 13,16 | 2.974.324 |
| 05 feb 2024 | 15,88 | 15,88 | 13,01 | 13,40 | 13,33 | 2.465.454 |
| 02 feb 2024 | 17,40 | 17,82 | 15,40 | 16,08 | 16,00 | 1.746.162 |
| 01 feb 2024 | 17,75 | 17,87 | 17,00 | 17,50 | 17,41 | 1.340.760 |
| 31 ene 2024 | 19,25 | 19,29 | 17,50 | 17,75 | 17,66 | 1.205.090 |
| 30 ene 2024 | 19,98 | 20,08 | 19,04 | 19,13 | 19,04 | 931.540 |
| 29 ene 2024 | 21,20 | 21,37 | 19,99 | 19,99 | 19,89 | 729.223 |
| 26 ene 2024 | 21,42 | 21,51 | 20,93 | 21,11 | 21,01 | 689.648 |
| *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.