Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.255,33 +170,84 (+0,28%)
Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (600332.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 29,45 | 29,80 | 29,36 | 29,49 | 29,49 | 4.369.872 |
| 20 jun 2024 | 29,80 | 29,94 | 29,30 | 29,46 | 29,46 | 6.042.212 |
| 19 jun 2024 | 29,89 | 30,01 | 29,60 | 29,86 | 29,86 | 5.123.487 |
| 18 jun 2024 | 29,93 | 30,04 | 29,57 | 29,79 | 29,79 | 7.161.413 |
| 18 jun 2024 | 0.749 Dividendo | |||||
| 17 jun 2024 | 30,86 | 31,23 | 30,31 | 30,54 | 29,79 | 11.020.601 |
| 14 jun 2024 | 30,60 | 31,04 | 30,51 | 30,95 | 30,19 | 7.193.857 |
| 13 jun 2024 | 31,11 | 31,20 | 30,58 | 30,67 | 29,92 | 7.582.408 |
| 12 jun 2024 | 31,36 | 31,37 | 30,91 | 31,11 | 30,35 | 5.235.509 |
| 11 jun 2024 | 31,64 | 31,85 | 31,33 | 31,37 | 30,60 | 5.592.820 |
| 07 jun 2024 | 31,65 | 31,85 | 31,34 | 31,79 | 31,01 | 6.114.839 |
| 06 jun 2024 | 31,58 | 31,80 | 31,41 | 31,50 | 30,73 | 6.039.601 |
| 05 jun 2024 | 31,79 | 32,05 | 31,50 | 31,60 | 30,83 | 4.929.601 |
| 04 jun 2024 | 31,09 | 31,85 | 31,07 | 31,79 | 31,01 | 6.030.093 |
| 03 jun 2024 | 31,32 | 31,63 | 31,03 | 31,19 | 30,43 | 6.431.215 |
| 31 may 2024 | 31,61 | 31,75 | 31,40 | 31,40 | 30,63 | 3.935.899 |
| 30 may 2024 | 31,60 | 31,78 | 31,35 | 31,41 | 30,64 | 3.855.500 |
| 29 may 2024 | 32,07 | 32,19 | 31,58 | 31,65 | 30,87 | 5.222.466 |
| 28 may 2024 | 32,27 | 32,35 | 32,01 | 32,05 | 31,26 | 4.671.890 |
| 27 may 2024 | 31,70 | 32,32 | 31,60 | 32,21 | 31,42 | 7.063.007 |
| 24 may 2024 | 31,53 | 31,96 | 31,53 | 31,70 | 30,92 | 6.342.214 |
| 23 may 2024 | 31,71 | 31,96 | 31,44 | 31,52 | 30,75 | 5.950.848 |
| 22 may 2024 | 32,30 | 32,45 | 31,79 | 31,82 | 31,04 | 7.360.453 |
| 21 may 2024 | 32,72 | 32,77 | 32,20 | 32,33 | 31,54 | 7.572.009 |
| 20 may 2024 | 32,62 | 32,86 | 32,48 | 32,79 | 31,99 | 6.451.950 |
| 17 may 2024 | 32,69 | 32,84 | 32,13 | 32,62 | 31,82 | 8.212.786 |
| 16 may 2024 | 32,81 | 33,19 | 32,58 | 32,70 | 31,90 | 7.110.939 |
| 15 may 2024 | 33,08 | 33,27 | 32,74 | 32,89 | 32,08 | 8.355.689 |
| 14 may 2024 | 32,80 | 33,48 | 32,60 | 33,06 | 32,25 | 15.401.175 |
| 13 may 2024 | 32,17 | 32,90 | 32,05 | 32,82 | 32,02 | 13.648.281 |
| 10 may 2024 | 32,31 | 32,42 | 32,12 | 32,17 | 31,38 | 6.326.119 |
| 09 may 2024 | 32,12 | 32,45 | 32,01 | 32,22 | 31,43 | 6.642.225 |
| 08 may 2024 | 32,42 | 32,67 | 32,00 | 32,17 | 31,38 | 6.739.419 |
| 07 may 2024 | 32,38 | 32,57 | 32,22 | 32,41 | 31,62 | 7.173.713 |
| 06 may 2024 | 32,36 | 32,63 | 32,00 | 32,47 | 31,67 | 10.514.016 |
| 30 abr 2024 | 31,85 | 32,40 | 31,71 | 32,08 | 31,29 | 11.340.625 |
| 29 abr 2024 | 31,02 | 32,15 | 30,95 | 31,82 | 31,04 | 13.597.054 |
| 26 abr 2024 | 31,20 | 31,40 | 30,98 | 31,16 | 30,40 | 8.423.401 |
| 25 abr 2024 | 31,26 | 31,71 | 31,18 | 31,25 | 30,48 | 6.218.615 |
| 24 abr 2024 | 31,34 | 31,42 | 30,92 | 31,32 | 30,55 | 7.565.233 |
| 23 abr 2024 | 31,56 | 31,67 | 31,14 | 31,36 | 30,59 | 9.698.877 |
| 22 abr 2024 | 31,50 | 32,45 | 31,50 | 31,55 | 30,78 | 15.817.686 |
| 19 abr 2024 | 30,52 | 31,61 | 30,52 | 31,54 | 30,77 | 17.208.602 |
| 18 abr 2024 | 30,25 | 31,06 | 30,24 | 30,70 | 29,95 | 14.583.424 |
| 17 abr 2024 | 29,99 | 30,42 | 29,55 | 30,33 | 29,59 | 11.322.473 |
| 16 abr 2024 | 29,31 | 30,30 | 29,30 | 29,90 | 29,17 | 16.155.431 |
| 15 abr 2024 | 28,70 | 29,44 | 28,62 | 29,38 | 28,66 | 11.234.602 |
| 12 abr 2024 | 28,79 | 28,88 | 28,55 | 28,61 | 27,91 | 4.512.701 |
| 11 abr 2024 | 28,67 | 28,90 | 28,60 | 28,84 | 28,13 | 4.109.019 |
| 10 abr 2024 | 28,84 | 29,09 | 28,67 | 28,76 | 28,05 | 5.920.023 |
| 09 abr 2024 | 28,71 | 28,96 | 28,53 | 28,94 | 28,23 | 6.730.070 |
| 08 abr 2024 | 29,00 | 29,00 | 28,67 | 28,70 | 28,00 | 6.935.798 |
| 03 abr 2024 | 29,04 | 29,20 | 28,96 | 29,13 | 28,42 | 4.901.040 |
| 02 abr 2024 | 29,10 | 29,22 | 28,92 | 29,06 | 28,35 | 4.423.138 |
| 01 abr 2024 | 28,86 | 29,16 | 28,77 | 29,15 | 28,44 | 7.454.310 |
| 29 mar 2024 | 28,63 | 28,80 | 28,58 | 28,85 | 28,14 | 2.905.101 |
| 28 mar 2024 | 28,54 | 28,83 | 28,36 | 28,65 | 27,95 | 5.864.598 |
| 27 mar 2024 | 28,54 | 28,93 | 28,49 | 28,62 | 27,92 | 7.303.570 |
| 26 mar 2024 | 28,30 | 28,61 | 28,22 | 28,54 | 27,84 | 5.412.748 |
| 25 mar 2024 | 28,75 | 28,87 | 28,33 | 28,37 | 27,67 | 9.344.605 |
| 22 mar 2024 | 29,06 | 29,08 | 28,64 | 28,87 | 28,16 | 6.708.283 |
| 21 mar 2024 | 29,17 | 29,34 | 29,06 | 29,13 | 28,42 | 5.455.851 |
| 20 mar 2024 | 29,15 | 29,37 | 29,10 | 29,24 | 28,52 | 7.770.186 |
| 19 mar 2024 | 29,22 | 29,35 | 29,04 | 29,09 | 28,38 | 9.553.502 |
| 18 mar 2024 | 29,36 | 29,49 | 28,89 | 29,26 | 28,54 | 22.644.205 |
| 15 mar 2024 | 29,87 | 30,21 | 29,83 | 30,21 | 29,47 | 6.812.339 |
| 14 mar 2024 | 30,01 | 30,16 | 29,81 | 29,86 | 29,13 | 6.886.030 |
| 13 mar 2024 | 30,20 | 30,20 | 29,67 | 29,81 | 29,08 | 7.212.514 |
| 12 mar 2024 | 29,86 | 30,30 | 29,84 | 30,23 | 29,49 | 8.796.985 |
| 11 mar 2024 | 29,88 | 30,02 | 29,66 | 29,85 | 29,12 | 6.488.244 |
| 08 mar 2024 | 30,05 | 30,15 | 29,69 | 29,91 | 29,18 | 4.597.238 |
| 07 mar 2024 | 30,02 | 30,30 | 29,91 | 30,02 | 29,28 | 6.039.621 |
| 06 mar 2024 | 30,04 | 30,28 | 29,95 | 30,02 | 29,28 | 5.042.535 |
| 05 mar 2024 | 30,11 | 30,18 | 29,91 | 30,09 | 29,35 | 5.822.935 |
| 04 mar 2024 | 29,82 | 30,28 | 29,77 | 30,15 | 29,41 | 8.377.488 |
| 01 mar 2024 | 29,58 | 29,93 | 29,46 | 29,81 | 29,08 | 7.351.980 |
| 29 feb 2024 | 29,09 | 29,60 | 29,08 | 29,58 | 28,85 | 6.801.683 |
| 28 feb 2024 | 29,55 | 29,82 | 29,35 | 29,35 | 28,63 | 7.637.602 |
| 27 feb 2024 | 29,42 | 29,56 | 29,35 | 29,55 | 28,83 | 5.649.982 |
| 26 feb 2024 | 29,67 | 29,78 | 29,43 | 29,51 | 28,79 | 5.842.691 |
| 23 feb 2024 | 29,55 | 29,84 | 29,53 | 29,80 | 29,07 | 6.188.089 |
| 22 feb 2024 | 29,33 | 29,65 | 29,32 | 29,65 | 28,92 | 5.938.749 |
| 21 feb 2024 | 29,34 | 29,80 | 29,25 | 29,42 | 28,70 | 8.413.240 |
| 20 feb 2024 | 29,31 | 29,86 | 29,23 | 29,54 | 28,82 | 7.139.420 |
| 19 feb 2024 | 29,15 | 29,49 | 28,90 | 29,38 | 28,66 | 10.079.363 |
| 08 feb 2024 | 29,24 | 29,35 | 28,62 | 29,08 | 28,37 | 12.296.395 |
| 07 feb 2024 | 28,62 | 29,15 | 28,45 | 29,05 | 28,34 | 12.906.223 |
| 06 feb 2024 | 27,56 | 28,80 | 27,37 | 28,65 | 27,95 | 13.132.014 |
| 05 feb 2024 | 27,46 | 27,85 | 26,50 | 27,63 | 26,95 | 11.416.301 |
| 02 feb 2024 | 27,53 | 27,92 | 26,68 | 27,38 | 26,71 | 8.211.230 |
| 01 feb 2024 | 27,15 | 27,91 | 27,14 | 27,57 | 26,89 | 6.890.571 |
| 31 ene 2024 | 27,73 | 27,92 | 27,30 | 27,33 | 26,66 | 7.405.949 |
| 30 ene 2024 | 28,35 | 28,66 | 28,07 | 28,13 | 27,44 | 8.182.710 |
| 29 ene 2024 | 28,37 | 28,86 | 28,36 | 28,50 | 27,80 | 7.298.388 |
| 26 ene 2024 | 28,23 | 28,56 | 28,10 | 28,35 | 27,65 | 7.673.613 |
| 25 ene 2024 | 27,30 | 28,28 | 27,25 | 28,28 | 27,59 | 9.444.509 |
| 24 ene 2024 | 27,05 | 27,36 | 26,73 | 27,33 | 26,66 | 5.770.600 |
| 23 ene 2024 | 26,85 | 27,08 | 26,50 | 26,97 | 26,31 | 5.408.118 |
| 22 ene 2024 | 27,51 | 27,62 | 26,68 | 26,86 | 26,20 | 7.679.850 |
| 19 ene 2024 | 27,37 | 27,85 | 27,31 | 27,51 | 26,84 | 6.695.926 |
| *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.