Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.063,73 -1.237,30 (-2,05%)
Hvsen Biotechnology Co., Ltd. (300871.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 14,29 | 14,51 | 13,93 | 14,06 | 14,06 | 2.530.736 |
| 25 abr 2024 | 14,36 | 14,87 | 14,13 | 14,30 | 14,30 | 2.772.890 |
| 24 abr 2024 | 14,54 | 14,78 | 14,00 | 14,56 | 14,56 | 1.945.545 |
| 23 abr 2024 | 14,16 | 14,78 | 13,93 | 14,25 | 14,25 | 3.206.869 |
| 22 abr 2024 | 13,48 | 14,38 | 12,75 | 14,22 | 14,22 | 4.420.175 |
| 19 abr 2024 | 12,45 | 13,90 | 12,16 | 13,48 | 13,48 | 4.455.175 |
| 18 abr 2024 | 12,68 | 12,68 | 12,19 | 12,35 | 12,35 | 2.096.850 |
| 17 abr 2024 | 12,40 | 13,17 | 12,38 | 12,62 | 12,62 | 2.755.656 |
| 16 abr 2024 | 12,97 | 13,02 | 11,65 | 11,92 | 11,92 | 4.005.282 |
| 15 abr 2024 | 14,70 | 14,70 | 12,71 | 12,97 | 12,97 | 7.298.116 |
| 12 abr 2024 | 14,71 | 14,99 | 14,60 | 14,68 | 14,68 | 2.924.400 |
| 11 abr 2024 | 14,88 | 15,53 | 14,49 | 14,85 | 14,85 | 5.496.144 |
| 10 abr 2024 | 16,36 | 16,49 | 15,04 | 15,26 | 15,26 | 5.459.797 |
| 09 abr 2024 | 15,45 | 16,40 | 15,10 | 16,30 | 16,30 | 5.233.076 |
| 08 abr 2024 | 14,89 | 15,95 | 14,70 | 15,43 | 15,43 | 7.072.679 |
| 03 abr 2024 | 14,25 | 14,82 | 14,25 | 14,72 | 14,72 | 4.186.037 |
| 02 abr 2024 | 14,27 | 14,64 | 13,92 | 14,23 | 14,23 | 4.165.284 |
| 01 abr 2024 | 13,48 | 14,72 | 13,01 | 14,28 | 14,28 | 7.289.209 |
| 29 mar 2024 | 12,40 | 13,52 | 12,33 | 13,54 | 13,54 | 3.862.833 |
| 28 mar 2024 | 12,17 | 12,54 | 11,96 | 12,40 | 12,40 | 3.001.210 |
| 27 mar 2024 | 12,60 | 12,80 | 12,20 | 12,20 | 12,20 | 4.314.910 |
| 26 mar 2024 | 11,83 | 12,85 | 11,73 | 12,81 | 12,81 | 6.718.777 |
| 25 mar 2024 | 11,66 | 12,24 | 11,65 | 11,82 | 11,82 | 3.299.658 |
| 22 mar 2024 | 12,23 | 12,23 | 11,64 | 11,95 | 11,95 | 4.693.235 |
| 21 mar 2024 | 12,06 | 12,67 | 11,93 | 12,36 | 12,36 | 6.663.672 |
| 20 mar 2024 | 11,30 | 12,28 | 11,16 | 12,15 | 12,15 | 6.602.148 |
| 19 mar 2024 | 10,94 | 11,34 | 10,92 | 11,22 | 11,22 | 3.699.202 |
| 18 mar 2024 | 10,73 | 11,01 | 10,57 | 10,91 | 10,91 | 2.871.130 |
| 15 mar 2024 | 10,48 | 10,66 | 10,39 | 10,66 | 10,66 | 2.214.160 |
| 14 mar 2024 | 10,60 | 10,73 | 10,33 | 10,52 | 10,52 | 3.550.400 |
| 13 mar 2024 | 10,57 | 10,96 | 10,28 | 10,67 | 10,67 | 3.553.531 |
| 12 mar 2024 | 10,24 | 10,50 | 10,10 | 10,48 | 10,48 | 2.383.450 |
| 11 mar 2024 | 9,94 | 10,22 | 9,84 | 10,20 | 10,20 | 2.066.231 |
| 08 mar 2024 | 9,80 | 9,98 | 9,69 | 9,83 | 9,83 | 1.537.500 |
| 07 mar 2024 | 9,97 | 10,13 | 9,75 | 9,77 | 9,77 | 2.287.046 |
| 06 mar 2024 | 9,70 | 9,97 | 9,64 | 9,84 | 9,84 | 1.859.481 |
| 05 mar 2024 | 10,16 | 10,16 | 9,74 | 9,75 | 9,75 | 2.404.700 |
| 04 mar 2024 | 10,30 | 10,37 | 9,97 | 10,10 | 10,10 | 2.317.500 |
| 01 mar 2024 | 10,20 | 10,33 | 10,04 | 10,26 | 10,26 | 2.573.022 |
| 29 feb 2024 | 9,78 | 10,28 | 9,72 | 10,19 | 10,19 | 3.304.574 |
| 28 feb 2024 | 11,12 | 11,45 | 9,90 | 9,91 | 9,91 | 5.730.400 |
| 27 feb 2024 | 10,64 | 11,07 | 10,41 | 11,07 | 11,07 | 3.400.781 |
| 26 feb 2024 | 10,37 | 11,01 | 10,34 | 10,64 | 10,64 | 3.875.050 |
| 23 feb 2024 | 9,94 | 10,40 | 9,93 | 10,35 | 10,35 | 3.768.816 |
| 22 feb 2024 | 9,61 | 9,93 | 9,59 | 9,92 | 9,92 | 3.183.186 |
| 21 feb 2024 | 9,38 | 9,95 | 9,31 | 9,64 | 9,64 | 3.280.235 |
| 20 feb 2024 | 9,25 | 9,48 | 9,09 | 9,42 | 9,42 | 2.566.523 |
| 19 feb 2024 | 9,12 | 9,83 | 9,12 | 9,32 | 9,32 | 4.969.757 |
| 08 feb 2024 | 8,06 | 9,31 | 7,61 | 9,04 | 9,04 | 6.485.356 |
| 07 feb 2024 | 8,71 | 8,84 | 7,90 | 8,02 | 8,02 | 4.974.450 |
| 06 feb 2024 | 8,69 | 8,98 | 7,87 | 8,68 | 8,68 | 5.783.893 |
| 05 feb 2024 | 10,03 | 10,06 | 8,40 | 8,71 | 8,71 | 5.318.967 |
| 02 feb 2024 | 10,90 | 11,03 | 9,68 | 10,13 | 10,13 | 3.299.409 |
| 01 feb 2024 | 11,10 | 11,10 | 10,59 | 10,83 | 10,83 | 2.647.350 |
| 31 ene 2024 | 11,62 | 11,68 | 10,92 | 11,03 | 11,03 | 2.292.384 |
| 30 ene 2024 | 11,99 | 12,17 | 11,55 | 11,61 | 11,61 | 1.839.400 |
| 29 ene 2024 | 12,38 | 12,49 | 12,00 | 12,03 | 12,03 | 2.013.576 |
| 26 ene 2024 | 12,36 | 12,54 | 12,21 | 12,34 | 12,34 | 1.977.301 |
| 25 ene 2024 | 12,07 | 12,48 | 11,97 | 12,34 | 12,34 | 3.184.700 |
| 24 ene 2024 | 12,03 | 12,13 | 11,50 | 12,10 | 12,10 | 2.607.510 |
| 23 ene 2024 | 12,04 | 12,20 | 11,74 | 12,01 | 12,01 | 2.333.338 |
| 22 ene 2024 | 12,80 | 12,88 | 11,97 | 12,02 | 12,02 | 2.375.453 |
| 19 ene 2024 | 13,15 | 13,15 | 12,80 | 12,82 | 12,82 | 2.275.508 |
| 18 ene 2024 | 13,53 | 13,53 | 12,72 | 13,06 | 13,06 | 2.809.750 |
| 17 ene 2024 | 13,96 | 13,99 | 13,52 | 13,54 | 13,54 | 1.664.650 |
| 16 ene 2024 | 14,06 | 14,22 | 13,77 | 13,98 | 13,98 | 1.659.989 |
| 15 ene 2024 | 14,11 | 14,19 | 14,00 | 14,10 | 14,10 | 1.088.018 |
| 12 ene 2024 | 14,23 | 14,51 | 14,08 | 14,10 | 14,10 | 1.371.553 |
| 11 ene 2024 | 14,04 | 14,25 | 14,01 | 14,23 | 14,23 | 1.110.100 |
| 10 ene 2024 | 14,08 | 14,24 | 13,89 | 14,09 | 14,09 | 1.122.950 |
| 09 ene 2024 | 13,98 | 14,35 | 13,96 | 14,08 | 14,08 | 1.141.300 |
| 08 ene 2024 | 14,27 | 14,27 | 13,98 | 13,98 | 13,98 | 1.279.350 |
| 05 ene 2024 | 14,53 | 14,56 | 14,16 | 14,21 | 14,21 | 1.089.379 |
| 04 ene 2024 | 14,49 | 14,54 | 14,35 | 14,50 | 14,50 | 985.500 |
| 03 ene 2024 | 14,70 | 14,84 | 14,41 | 14,46 | 14,46 | 1.758.750 |
| 02 ene 2024 | 14,47 | 14,84 | 14,33 | 14,77 | 14,77 | 2.419.828 |
| 29 dic 2023 | 14,23 | 14,50 | 14,16 | 14,46 | 14,46 | 1.379.450 |
| 28 dic 2023 | 13,90 | 14,29 | 13,70 | 14,23 | 14,23 | 1.324.851 |
| 27 dic 2023 | 13,80 | 14,00 | 13,66 | 13,94 | 13,94 | 973.180 |
| 26 dic 2023 | 13,99 | 14,10 | 13,77 | 13,78 | 13,78 | 999.750 |
| 25 dic 2023 | 14,11 | 14,17 | 13,89 | 13,99 | 13,99 | 1.121.500 |
| 22 dic 2023 | 14,43 | 14,43 | 14,03 | 14,09 | 14,09 | 1.217.450 |
| 21 dic 2023 | 14,20 | 14,38 | 13,94 | 14,33 | 14,33 | 1.288.220 |
| 20 dic 2023 | 14,36 | 14,47 | 14,20 | 14,20 | 14,20 | 924.410 |
| 19 dic 2023 | 14,29 | 14,38 | 14,14 | 14,29 | 14,29 | 1.657.300 |
| 18 dic 2023 | 14,42 | 14,52 | 14,23 | 14,30 | 14,30 | 998.950 |
| 15 dic 2023 | 14,59 | 14,61 | 14,39 | 14,44 | 14,44 | 1.168.000 |
| 14 dic 2023 | 14,38 | 14,70 | 14,38 | 14,53 | 14,53 | 1.452.028 |
| 13 dic 2023 | 14,43 | 14,53 | 14,32 | 14,32 | 14,32 | 1.176.727 |
| 12 dic 2023 | 14,43 | 14,50 | 14,20 | 14,38 | 14,38 | 1.501.000 |
| 11 dic 2023 | 14,63 | 14,76 | 14,00 | 14,42 | 14,42 | 2.968.800 |
| 08 dic 2023 | 15,09 | 15,22 | 14,63 | 14,63 | 14,63 | 1.676.250 |
| 07 dic 2023 | 15,18 | 15,26 | 14,91 | 15,09 | 15,09 | 1.617.851 |
| 06 dic 2023 | 14,91 | 15,28 | 14,85 | 15,18 | 15,18 | 1.536.800 |
| 05 dic 2023 | 15,06 | 15,29 | 14,84 | 14,84 | 14,84 | 1.843.253 |
| 04 dic 2023 | 15,15 | 15,26 | 14,96 | 15,06 | 15,06 | 1.790.600 |
| 01 dic 2023 | 15,31 | 15,38 | 15,15 | 15,27 | 15,27 | 1.055.765 |
| 30 nov 2023 | 15,23 | 15,38 | 15,11 | 15,31 | 15,31 | 1.484.715 |
| 29 nov 2023 | 15,50 | 15,55 | 15,24 | 15,26 | 15,26 | 1.137.800 |
| 28 nov 2023 | 15,37 | 15,55 | 15,21 | 15,50 | 15,50 | 1.010.209 |
| *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.