Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.579,62 +826,41 (+1,46%)
Kingchem (Liaoning) Life Science Co., Ltd. (301509.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 | 36,40 | 37,50 | 35,65 | 36,38 | 36,38 | 3.996.590 |
| 27 jun 2024 | 37,50 | 37,95 | 36,40 | 36,40 | 36,40 | 5.305.603 |
| 26 jun 2024 | 38,20 | 40,12 | 36,59 | 38,92 | 38,92 | 8.388.608 |
| 25 jun 2024 | 37,89 | 39,15 | 36,28 | 38,58 | 38,58 | 8.432.645 |
| 24 jun 2024 | 38,51 | 39,50 | 37,17 | 37,31 | 37,31 | 9.956.081 |
| 21 jun 2024 | 33,00 | 40,58 | 33,00 | 40,58 | 40,58 | 13.050.280 |
| 20 jun 2024 | 32,51 | 35,17 | 32,51 | 33,82 | 33,82 | 4.175.471 |
| 19 jun 2024 | 32,61 | 32,91 | 32,19 | 32,30 | 32,30 | 742.796 |
| 18 jun 2024 | 32,58 | 33,00 | 32,45 | 32,72 | 32,72 | 869.680 |
| 17 jun 2024 | 32,51 | 33,08 | 32,40 | 32,64 | 32,64 | 766.121 |
| 14 jun 2024 | 33,30 | 33,30 | 32,67 | 32,77 | 32,77 | 1.083.136 |
| 13 jun 2024 | 33,93 | 34,16 | 33,10 | 33,36 | 33,36 | 1.452.277 |
| 12 jun 2024 | 32,30 | 34,50 | 32,05 | 33,73 | 33,73 | 2.152.738 |
| 11 jun 2024 | 32,06 | 32,49 | 31,48 | 32,47 | 32,47 | 1.057.006 |
| 07 jun 2024 | 32,45 | 32,76 | 31,80 | 32,36 | 32,36 | 1.318.085 |
| 06 jun 2024 | 34,69 | 34,98 | 31,66 | 32,06 | 32,06 | 2.573.831 |
| 05 jun 2024 | 34,62 | 35,55 | 34,28 | 34,69 | 34,69 | 1.310.974 |
| 04 jun 2024 | 35,28 | 35,68 | 34,02 | 34,77 | 34,77 | 1.564.423 |
| 03 jun 2024 | 36,75 | 37,04 | 35,31 | 35,45 | 35,45 | 1.893.944 |
| 31 may 2024 | 36,50 | 37,69 | 36,30 | 37,05 | 37,05 | 1.876.120 |
| 30 may 2024 | 36,36 | 36,77 | 36,16 | 36,29 | 36,29 | 957.235 |
| 29 may 2024 | 36,20 | 36,57 | 36,02 | 36,57 | 36,57 | 945.726 |
| 28 may 2024 | 36,52 | 36,61 | 35,86 | 36,28 | 36,28 | 1.468.243 |
| 27 may 2024 | 36,25 | 37,80 | 35,77 | 36,99 | 36,99 | 1.415.523 |
| 24 may 2024 | 37,34 | 37,86 | 36,38 | 36,38 | 36,38 | 1.632.469 |
| 23 may 2024 | 38,00 | 38,35 | 37,39 | 37,47 | 37,47 | 2.090.188 |
| 22 may 2024 | 39,98 | 40,32 | 38,41 | 38,74 | 38,74 | 2.944.669 |
| 21 may 2024 | 37,41 | 40,50 | 37,02 | 39,37 | 39,37 | 3.450.186 |
| 20 may 2024 | 37,35 | 37,75 | 37,12 | 37,62 | 37,62 | 1.475.270 |
| 17 may 2024 | 37,20 | 37,70 | 37,06 | 37,39 | 37,39 | 1.248.519 |
| 16 may 2024 | 37,86 | 37,86 | 37,13 | 37,23 | 37,23 | 1.283.676 |
| 15 may 2024 | 37,91 | 38,10 | 37,21 | 37,55 | 37,55 | 1.545.830 |
| 14 may 2024 | 38,67 | 39,66 | 38,05 | 38,29 | 38,29 | 2.552.608 |
| 13 may 2024 | 41,72 | 42,68 | 39,03 | 39,12 | 39,12 | 3.128.380 |
| 10 may 2024 | 40,70 | 40,95 | 39,33 | 39,48 | 39,48 | 2.179.561 |
| 09 may 2024 | 40,11 | 41,08 | 39,60 | 40,69 | 40,69 | 2.389.523 |
| 09 may 2024 | 0.8 Dividendo | |||||
| 09 may 2024 | 1.4:1 Split de acciones | |||||
| 08 may 2024 | 41,21 | 42,00 | 40,62 | 41,31 | 40,51 | 2.947.654 |
| 07 may 2024 | 41,04 | 42,28 | 40,57 | 41,37 | 40,57 | 3.379.309 |
| 06 may 2024 | 39,54 | 41,79 | 39,54 | 41,57 | 40,77 | 4.062.828 |
| 30 abr 2024 | 38,58 | 39,27 | 38,04 | 38,98 | 38,22 | 2.046.967 |
| 29 abr 2024 | 37,70 | 38,67 | 37,59 | 38,44 | 37,70 | 2.316.135 |
| 26 abr 2024 | 37,40 | 37,86 | 36,69 | 37,70 | 36,97 | 2.536.533 |
| 25 abr 2024 | 37,02 | 38,24 | 37,00 | 37,40 | 36,68 | 2.409.701 |
| 24 abr 2024 | 37,05 | 37,85 | 35,97 | 37,38 | 36,65 | 4.194.666 |
| 23 abr 2024 | 39,64 | 41,02 | 39,14 | 41,00 | 40,21 | 2.406.274 |
| 22 abr 2024 | 38,21 | 39,64 | 38,21 | 39,36 | 38,59 | 1.511.846 |
| 19 abr 2024 | 38,58 | 39,23 | 38,21 | 38,54 | 37,79 | 1.410.910 |
| 18 abr 2024 | 39,09 | 40,24 | 38,71 | 39,26 | 38,50 | 1.781.349 |
| 17 abr 2024 | 37,66 | 39,12 | 37,66 | 39,11 | 38,36 | 1.845.048 |
| 16 abr 2024 | 39,14 | 39,64 | 37,29 | 37,36 | 36,63 | 1.672.254 |
| 15 abr 2024 | 40,63 | 41,06 | 38,96 | 39,53 | 38,76 | 1.580.263 |
| 12 abr 2024 | 41,07 | 41,42 | 40,49 | 40,64 | 39,86 | 1.221.648 |
| 11 abr 2024 | 41,21 | 41,78 | 40,75 | 41,07 | 40,28 | 1.144.311 |
| 10 abr 2024 | 42,39 | 42,47 | 41,15 | 41,43 | 40,63 | 1.678.733 |
| 09 abr 2024 | 42,06 | 42,85 | 41,59 | 42,74 | 41,92 | 1.743.501 |
| 08 abr 2024 | 44,12 | 44,13 | 41,77 | 41,86 | 41,05 | 2.656.965 |
| 03 abr 2024 | 43,92 | 44,91 | 43,49 | 44,34 | 43,48 | 2.733.700 |
| 02 abr 2024 | 44,14 | 46,34 | 43,68 | 44,19 | 43,34 | 4.601.475 |
| 01 abr 2024 | 42,29 | 43,10 | 42,27 | 42,98 | 42,15 | 1.770.401 |
| 29 mar 2024 | 42,15 | 42,56 | 41,29 | 42,26 | 41,45 | 1.792.364 |
| 28 mar 2024 | 41,10 | 42,89 | 40,57 | 42,30 | 41,48 | 2.430.750 |
| 27 mar 2024 | 42,06 | 43,27 | 41,26 | 41,32 | 40,52 | 2.511.328 |
| 26 mar 2024 | 42,05 | 42,84 | 41,08 | 42,06 | 41,25 | 1.990.503 |
| 25 mar 2024 | 43,72 | 44,48 | 42,14 | 42,14 | 41,33 | 2.486.205 |
| 22 mar 2024 | 44,99 | 45,00 | 43,56 | 43,99 | 43,13 | 2.879.594 |
| 21 mar 2024 | 45,70 | 46,00 | 44,68 | 45,02 | 44,15 | 3.187.835 |
| 20 mar 2024 | 45,74 | 46,45 | 45,36 | 46,04 | 45,14 | 2.873.988 |
| 19 mar 2024 | 46,54 | 47,19 | 45,96 | 46,05 | 45,16 | 3.639.941 |
| 18 mar 2024 | 46,26 | 46,97 | 45,64 | 46,97 | 46,06 | 4.286.373 |
| 15 mar 2024 | 46,21 | 47,31 | 45,52 | 46,14 | 45,25 | 4.040.946 |
| 14 mar 2024 | 49,27 | 50,11 | 46,22 | 46,69 | 45,78 | 6.106.132 |
| 13 mar 2024 | 46,86 | 48,23 | 46,18 | 47,98 | 47,05 | 6.459.582 |
| 12 mar 2024 | 46,84 | 48,36 | 46,82 | 47,21 | 46,29 | 5.159.298 |
| 11 mar 2024 | 45,33 | 47,84 | 45,33 | 47,39 | 46,47 | 6.077.220 |
| 08 mar 2024 | 47,01 | 50,39 | 45,80 | 46,01 | 45,12 | 8.088.844 |
| 07 mar 2024 | 45,10 | 45,71 | 43,57 | 43,65 | 42,80 | 3.965.001 |
| 06 mar 2024 | 45,09 | 45,84 | 44,58 | 45,80 | 44,91 | 3.299.383 |
| 05 mar 2024 | 46,44 | 46,44 | 44,75 | 45,06 | 44,18 | 4.585.426 |
| 04 mar 2024 | 46,71 | 49,17 | 46,43 | 47,27 | 46,36 | 5.522.482 |
| 01 mar 2024 | 45,71 | 47,37 | 44,96 | 46,81 | 45,91 | 5.987.886 |
| 29 feb 2024 | 43,93 | 46,41 | 43,58 | 46,01 | 45,12 | 5.870.699 |
| 28 feb 2024 | 49,50 | 50,89 | 45,01 | 45,23 | 44,35 | 9.319.897 |
| 27 feb 2024 | 45,96 | 47,63 | 45,86 | 47,38 | 46,46 | 5.878.660 |
| 26 feb 2024 | 46,86 | 48,21 | 46,19 | 46,36 | 45,46 | 7.101.550 |
| 23 feb 2024 | 47,50 | 49,71 | 47,40 | 48,10 | 47,17 | 7.734.550 |
| 22 feb 2024 | 45,91 | 48,91 | 45,72 | 47,89 | 46,97 | 8.667.277 |
| 21 feb 2024 | 45,36 | 47,77 | 44,64 | 47,16 | 46,24 | 10.733.575 |
| 20 feb 2024 | 41,41 | 50,96 | 41,00 | 48,46 | 47,52 | 13.629.332 |
| 19 feb 2024 | 41,96 | 44,16 | 40,43 | 42,46 | 41,64 | 7.221.440 |
| 08 feb 2024 | 39,94 | 41,20 | 35,73 | 40,28 | 39,50 | 5.995.726 |
| 07 feb 2024 | 41,52 | 43,84 | 39,79 | 40,54 | 39,75 | 7.817.297 |
| 06 feb 2024 | 38,58 | 42,71 | 35,71 | 41,49 | 40,69 | 7.873.403 |
| 05 feb 2024 | 37,66 | 41,07 | 36,50 | 40,05 | 39,27 | 8.776.091 |
| 02 feb 2024 | 38,30 | 40,11 | 36,45 | 37,85 | 37,12 | 6.071.186 |
| 01 feb 2024 | 36,92 | 42,38 | 36,66 | 38,70 | 37,95 | 7.515.319 |
| 31 ene 2024 | 36,59 | 39,25 | 35,29 | 35,46 | 34,78 | 5.755.221 |
| 30 ene 2024 | 45,00 | 45,47 | 38,72 | 39,30 | 38,54 | 8.697.107 |
| 29 ene 2024 | 40,49 | 44,16 | 40,00 | 44,16 | 43,30 | 4.455.160 |
| *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.