Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.621,18 +906,34 (+1,60%)
Newland Pharmaceutical Co., Ltd. (301277.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 | 12,81 | 13,20 | 12,81 | 12,98 | 12,98 | 3.465.874 |
| 27 jun 2024 | 13,30 | 13,40 | 12,84 | 12,88 | 12,88 | 4.369.375 |
| 26 jun 2024 | 13,06 | 13,41 | 12,90 | 13,40 | 13,40 | 3.816.200 |
| 25 jun 2024 | 13,02 | 13,20 | 12,86 | 13,00 | 13,00 | 3.071.420 |
| 24 jun 2024 | 13,58 | 13,58 | 12,95 | 13,03 | 13,03 | 5.445.596 |
| 21 jun 2024 | 13,60 | 14,11 | 13,38 | 13,70 | 13,70 | 5.735.628 |
| 20 jun 2024 | 13,78 | 14,45 | 13,65 | 13,65 | 13,65 | 9.957.876 |
| 19 jun 2024 | 13,96 | 14,03 | 13,71 | 13,90 | 13,90 | 3.294.830 |
| 18 jun 2024 | 13,75 | 13,96 | 13,71 | 13,87 | 13,87 | 2.699.740 |
| 17 jun 2024 | 13,88 | 14,05 | 13,71 | 13,75 | 13,75 | 3.118.080 |
| 14 jun 2024 | 13,97 | 13,98 | 13,76 | 13,94 | 13,94 | 3.576.597 |
| 13 jun 2024 | 14,17 | 14,17 | 13,91 | 13,96 | 13,96 | 5.031.290 |
| 12 jun 2024 | 13,65 | 14,26 | 13,60 | 14,19 | 14,19 | 7.379.932 |
| 11 jun 2024 | 13,50 | 13,71 | 13,29 | 13,71 | 13,71 | 3.797.090 |
| 07 jun 2024 | 13,50 | 13,74 | 13,36 | 13,60 | 13,60 | 4.896.923 |
| 06 jun 2024 | 13,85 | 14,00 | 13,20 | 13,34 | 13,34 | 6.737.410 |
| 05 jun 2024 | 14,06 | 14,22 | 13,86 | 13,89 | 13,89 | 4.453.200 |
| 04 jun 2024 | 14,21 | 14,37 | 13,93 | 14,14 | 14,14 | 5.108.514 |
| 03 jun 2024 | 14,56 | 14,66 | 14,17 | 14,38 | 14,38 | 6.575.050 |
| 31 may 2024 | 14,81 | 14,98 | 14,56 | 14,66 | 14,66 | 6.399.680 |
| 30 may 2024 | 14,53 | 14,67 | 14,41 | 14,60 | 14,60 | 4.886.856 |
| 29 may 2024 | 14,71 | 14,92 | 14,51 | 14,68 | 14,68 | 6.822.010 |
| 28 may 2024 | 15,05 | 15,09 | 14,61 | 14,71 | 14,71 | 8.970.282 |
| 27 may 2024 | 15,14 | 15,39 | 14,90 | 15,20 | 15,20 | 9.824.467 |
| 24 may 2024 | 15,47 | 16,00 | 14,86 | 15,45 | 15,45 | 17.738.193 |
| 23 may 2024 | 15,37 | 15,58 | 15,14 | 15,26 | 15,26 | 10.030.820 |
| 22 may 2024 | 15,67 | 15,94 | 15,40 | 15,45 | 15,45 | 11.202.531 |
| 21 may 2024 | 16,15 | 16,20 | 15,56 | 15,67 | 15,67 | 14.314.682 |
| 20 may 2024 | 14,99 | 16,39 | 14,98 | 16,37 | 16,37 | 23.720.122 |
| 17 may 2024 | 15,40 | 15,50 | 14,79 | 15,14 | 15,14 | 16.326.158 |
| 16 may 2024 | 15,84 | 15,89 | 15,35 | 15,48 | 15,48 | 17.121.768 |
| 15 may 2024 | 16,21 | 16,64 | 15,70 | 15,90 | 15,90 | 22.285.598 |
| 14 may 2024 | 16,90 | 18,28 | 16,45 | 16,60 | 16,60 | 34.017.363 |
| 13 may 2024 | 15,36 | 18,38 | 15,36 | 18,38 | 18,38 | 42.562.579 |
| 10 may 2024 | 16,20 | 16,97 | 15,20 | 15,32 | 15,32 | 20.188.707 |
| 10 may 2024 | 0.4 Dividendo | |||||
| 10 may 2024 | 1.4:1 Split de acciones | |||||
| 09 may 2024 | 16,30 | 16,74 | 15,94 | 16,44 | 16,04 | 16.486.107 |
| 08 may 2024 | 15,94 | 17,63 | 15,94 | 16,87 | 16,46 | 23.995.272 |
| 07 may 2024 | 15,11 | 17,84 | 14,82 | 16,70 | 16,29 | 25.369.320 |
| 06 may 2024 | 14,58 | 15,14 | 14,31 | 15,14 | 14,77 | 16.343.558 |
| 30 abr 2024 | 13,46 | 14,51 | 13,35 | 14,20 | 13,85 | 15.083.703 |
| 29 abr 2024 | 13,25 | 13,47 | 13,08 | 13,46 | 13,14 | 6.861.393 |
| 26 abr 2024 | 13,08 | 13,25 | 12,93 | 13,14 | 12,82 | 5.009.761 |
| 25 abr 2024 | 12,88 | 13,46 | 12,88 | 13,13 | 12,81 | 7.434.184 |
| 24 abr 2024 | 12,31 | 13,18 | 12,29 | 13,00 | 12,68 | 9.553.640 |
| 23 abr 2024 | 11,70 | 11,96 | 11,65 | 11,94 | 11,65 | 3.011.365 |
| 22 abr 2024 | 11,99 | 12,18 | 11,73 | 11,73 | 11,44 | 3.768.672 |
| 19 abr 2024 | 12,24 | 12,47 | 12,04 | 12,09 | 11,79 | 4.754.920 |
| 18 abr 2024 | 12,20 | 13,11 | 12,14 | 12,36 | 12,06 | 7.938.564 |
| 17 abr 2024 | 11,29 | 11,88 | 11,29 | 11,86 | 11,58 | 3.998.695 |
| 16 abr 2024 | 11,68 | 11,78 | 11,01 | 11,18 | 10,91 | 3.785.821 |
| 15 abr 2024 | 12,29 | 12,45 | 11,51 | 11,67 | 11,39 | 5.209.296 |
| 12 abr 2024 | 12,61 | 12,68 | 12,27 | 12,30 | 12,00 | 4.125.871 |
| 11 abr 2024 | 12,79 | 12,97 | 12,57 | 12,61 | 12,30 | 2.949.448 |
| 10 abr 2024 | 13,14 | 13,14 | 12,69 | 12,79 | 12,48 | 3.375.738 |
| 09 abr 2024 | 12,96 | 13,20 | 12,81 | 13,16 | 12,84 | 3.856.902 |
| 08 abr 2024 | 13,02 | 13,34 | 12,74 | 13,00 | 12,68 | 5.520.085 |
| 03 abr 2024 | 13,20 | 13,39 | 12,86 | 13,02 | 12,70 | 4.856.017 |
| 02 abr 2024 | 13,54 | 13,60 | 13,17 | 13,29 | 12,96 | 6.265.084 |
| 01 abr 2024 | 13,34 | 13,78 | 13,13 | 13,70 | 13,37 | 8.759.248 |
| 29 mar 2024 | 13,59 | 13,64 | 13,26 | 13,41 | 13,09 | 5.519.435 |
| 28 mar 2024 | 13,33 | 14,14 | 12,94 | 13,79 | 13,45 | 14.344.999 |
| 27 mar 2024 | 12,86 | 14,00 | 12,61 | 13,57 | 13,24 | 16.495.473 |
| 26 mar 2024 | 12,50 | 13,37 | 12,50 | 13,12 | 12,80 | 13.667.094 |
| 25 mar 2024 | 12,57 | 12,65 | 12,14 | 12,14 | 11,85 | 3.326.750 |
| 22 mar 2024 | 12,75 | 12,75 | 12,34 | 12,60 | 12,29 | 3.513.204 |
| 21 mar 2024 | 12,84 | 12,93 | 12,61 | 12,76 | 12,45 | 3.220.067 |
| 20 mar 2024 | 12,64 | 12,91 | 12,57 | 12,84 | 12,52 | 3.731.588 |
| 19 mar 2024 | 12,75 | 12,99 | 12,64 | 12,66 | 12,36 | 4.596.550 |
| 18 mar 2024 | 12,39 | 12,89 | 12,33 | 12,86 | 12,54 | 5.866.221 |
| 15 mar 2024 | 12,28 | 12,56 | 12,22 | 12,37 | 12,07 | 4.034.391 |
| 14 mar 2024 | 12,70 | 12,86 | 12,17 | 12,39 | 12,09 | 6.030.907 |
| 13 mar 2024 | 12,38 | 12,39 | 12,14 | 12,31 | 12,01 | 3.619.152 |
| 12 mar 2024 | 12,11 | 12,43 | 12,09 | 12,40 | 12,10 | 5.199.679 |
| 11 mar 2024 | 11,71 | 12,10 | 11,66 | 12,08 | 11,78 | 3.593.238 |
| 08 mar 2024 | 11,61 | 11,86 | 11,51 | 11,76 | 11,47 | 2.665.163 |
| 07 mar 2024 | 11,81 | 11,93 | 11,54 | 11,59 | 11,31 | 3.023.862 |
| 06 mar 2024 | 11,70 | 11,96 | 11,61 | 11,81 | 11,53 | 3.123.524 |
| 05 mar 2024 | 12,17 | 12,21 | 11,77 | 11,81 | 11,52 | 4.306.078 |
| 04 mar 2024 | 12,00 | 12,44 | 11,95 | 12,31 | 12,01 | 5.077.762 |
| 01 mar 2024 | 11,89 | 12,11 | 11,76 | 11,99 | 11,70 | 4.584.580 |
| 29 feb 2024 | 11,29 | 11,88 | 11,25 | 11,88 | 11,59 | 4.933.020 |
| 28 feb 2024 | 12,40 | 12,71 | 11,40 | 11,41 | 11,14 | 8.155.229 |
| 27 feb 2024 | 12,05 | 12,34 | 11,96 | 12,34 | 12,04 | 4.773.582 |
| 26 feb 2024 | 11,93 | 12,25 | 11,71 | 12,04 | 11,74 | 5.451.339 |
| 23 feb 2024 | 11,92 | 12,11 | 11,66 | 11,89 | 11,60 | 5.603.698 |
| 22 feb 2024 | 11,40 | 11,64 | 11,31 | 11,61 | 11,32 | 4.540.449 |
| 21 feb 2024 | 11,29 | 11,69 | 11,11 | 11,40 | 11,12 | 5.146.159 |
| 20 feb 2024 | 11,08 | 11,54 | 10,91 | 11,39 | 11,11 | 4.250.722 |
| 19 feb 2024 | 11,11 | 11,41 | 10,93 | 11,15 | 10,88 | 4.770.868 |
| 08 feb 2024 | 10,14 | 10,96 | 9,81 | 10,91 | 10,64 | 5.783.815 |
| 07 feb 2024 | 10,71 | 10,87 | 9,84 | 10,08 | 9,83 | 5.614.617 |
| 06 feb 2024 | 9,64 | 10,71 | 9,30 | 10,44 | 10,19 | 4.625.248 |
| 05 feb 2024 | 10,72 | 11,11 | 9,56 | 9,87 | 9,63 | 5.555.961 |
| 02 feb 2024 | 11,76 | 12,05 | 10,71 | 11,12 | 10,85 | 3.928.864 |
| 01 feb 2024 | 11,56 | 12,14 | 11,44 | 11,77 | 11,49 | 3.793.396 |
| 31 ene 2024 | 12,52 | 12,53 | 11,51 | 11,51 | 11,23 | 3.859.800 |
| 30 ene 2024 | 12,96 | 12,96 | 12,48 | 12,53 | 12,22 | 1.547.700 |
| 29 ene 2024 | 13,23 | 13,55 | 12,93 | 12,98 | 12,66 | 1.897.082 |
| *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.