Mercados españoles cerrados en 25 mins
IBEX 35
10.913,10 +58,40 (+0,54%) Euro Stoxx 50
4.954,40 +32,92 (+0,67%) Dólar/Euro
1,0781 +0,0014 (+0,13%) Petróleo Brent
83,54 +0,58 (+0,70%) Oro
2.330,30 +21,70 (+0,94%) Bitcoin EUR
58.595,27 -812,96 (-1,37%)
Harbin Pharmaceutical Group Co., Ltd. (600664.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,1300 | 3,1700 | 3,1200 | 3,1600 | 3,1600 | 45.556.832 |
| 30 abr 2024 | 3,0000 | 3,1100 | 2,9900 | 3,1000 | 3,1000 | 57.694.379 |
| 29 abr 2024 | 3,0100 | 3,0300 | 2,9800 | 3,0100 | 3,0100 | 48.845.471 |
| 26 abr 2024 | 2,9000 | 3,0400 | 2,8900 | 3,0100 | 3,0100 | 81.524.141 |
| 25 abr 2024 | 2,8200 | 2,8500 | 2,8000 | 2,8300 | 2,8300 | 22.197.528 |
| 24 abr 2024 | 2,8000 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | 20.626.590 |
| 23 abr 2024 | 2,7800 | 2,8200 | 2,7600 | 2,8100 | 2,8100 | 24.059.315 |
| 22 abr 2024 | 2,7800 | 2,8100 | 2,7500 | 2,7700 | 2,7700 | 22.653.611 |
| 19 abr 2024 | 2,8000 | 2,8400 | 2,7800 | 2,7900 | 2,7900 | 25.147.760 |
| 18 abr 2024 | 2,8500 | 2,8900 | 2,8000 | 2,8100 | 2,8100 | 38.187.662 |
| 17 abr 2024 | 2,7600 | 2,8500 | 2,7500 | 2,8500 | 2,8500 | 37.374.742 |
| 16 abr 2024 | 2,8300 | 2,8500 | 2,7200 | 2,7400 | 2,7400 | 39.380.426 |
| 15 abr 2024 | 2,8300 | 2,8700 | 2,7700 | 2,8400 | 2,8400 | 43.144.395 |
| 12 abr 2024 | 2,9000 | 2,9100 | 2,7900 | 2,8300 | 2,8300 | 60.705.169 |
| 11 abr 2024 | 2,9600 | 2,9700 | 2,8700 | 2,9100 | 2,9100 | 42.495.504 |
| 10 abr 2024 | 3,0200 | 3,0200 | 2,9700 | 2,9900 | 2,9900 | 21.758.275 |
| 09 abr 2024 | 3,0000 | 3,0300 | 2,9600 | 3,0300 | 3,0300 | 24.640.781 |
| 08 abr 2024 | 3,0300 | 3,0400 | 2,9900 | 2,9900 | 2,9900 | 25.856.548 |
| 03 abr 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0300 | 3,0300 | 25.907.874 |
| 02 abr 2024 | 3,0100 | 3,0200 | 2,9800 | 3,0100 | 3,0100 | 23.213.978 |
| 01 abr 2024 | 2,9500 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 24.173.597 |
| 29 mar 2024 | 2,9200 | 2,9400 | 2,9100 | 2,9500 | 2,9500 | 10.311.554 |
| 28 mar 2024 | 2,9000 | 2,9600 | 2,8700 | 2,9300 | 2,9300 | 24.394.824 |
| 27 mar 2024 | 2,9300 | 2,9700 | 2,9100 | 2,9100 | 2,9100 | 25.579.160 |
| 26 mar 2024 | 2,9400 | 2,9600 | 2,8900 | 2,9300 | 2,9300 | 27.488.559 |
| 25 mar 2024 | 3,0000 | 3,0100 | 2,9500 | 2,9500 | 2,9500 | 23.267.141 |
| 22 mar 2024 | 3,0400 | 3,0600 | 2,9700 | 3,0100 | 3,0100 | 28.984.022 |
| 21 mar 2024 | 3,0600 | 3,0700 | 3,0300 | 3,0600 | 3,0600 | 22.398.187 |
| 20 mar 2024 | 3,0400 | 3,0700 | 3,0200 | 3,0600 | 3,0600 | 24.576.275 |
| 19 mar 2024 | 3,0500 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 34.017.578 |
| 18 mar 2024 | 2,9800 | 3,0600 | 2,9700 | 3,0600 | 3,0600 | 45.443.897 |
| 15 mar 2024 | 2,9400 | 2,9700 | 2,9300 | 2,9700 | 2,9700 | 25.801.714 |
| 14 mar 2024 | 2,9600 | 3,0200 | 2,9200 | 2,9500 | 2,9500 | 32.457.819 |
| 13 mar 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9500 | 2,9500 | 28.454.574 |
| 12 mar 2024 | 2,9000 | 2,9700 | 2,9000 | 2,9500 | 2,9500 | 36.493.458 |
| 11 mar 2024 | 2,8400 | 2,8900 | 2,8300 | 2,8900 | 2,8900 | 23.648.399 |
| 08 mar 2024 | 2,8400 | 2,8600 | 2,8200 | 2,8300 | 2,8300 | 20.044.156 |
| 07 mar 2024 | 2,8700 | 2,8900 | 2,8400 | 2,8500 | 2,8500 | 23.539.338 |
| 06 mar 2024 | 2,8600 | 2,8900 | 2,8300 | 2,8700 | 2,8700 | 22.059.831 |
| 05 mar 2024 | 2,9300 | 2,9400 | 2,8600 | 2,8800 | 2,8800 | 25.403.791 |
| 04 mar 2024 | 2,9000 | 2,9500 | 2,8900 | 2,9400 | 2,9400 | 37.404.633 |
| 01 mar 2024 | 2,8900 | 2,9100 | 2,8600 | 2,8900 | 2,8900 | 28.443.161 |
| 29 feb 2024 | 2,8200 | 2,8900 | 2,8100 | 2,8900 | 2,8900 | 40.952.182 |
| 28 feb 2024 | 2,9400 | 3,0300 | 2,8400 | 2,8400 | 2,8400 | 55.754.956 |
| 27 feb 2024 | 2,9200 | 2,9500 | 2,9000 | 2,9500 | 2,9500 | 31.234.461 |
| 26 feb 2024 | 2,9400 | 2,9800 | 2,9000 | 2,9200 | 2,9200 | 41.694.441 |
| 23 feb 2024 | 2,8900 | 2,9400 | 2,8700 | 2,9300 | 2,9300 | 30.180.590 |
| 22 feb 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8900 | 2,8900 | 25.718.796 |
| 21 feb 2024 | 2,8400 | 2,9300 | 2,8000 | 2,8700 | 2,8700 | 38.492.013 |
| 20 feb 2024 | 2,8000 | 2,8800 | 2,7800 | 2,8500 | 2,8500 | 35.695.413 |
| 19 feb 2024 | 2,8300 | 2,8700 | 2,7800 | 2,8300 | 2,8300 | 57.546.273 |
| 08 feb 2024 | 2,6400 | 2,8100 | 2,5700 | 2,8000 | 2,8000 | 90.189.361 |
| 07 feb 2024 | 2,5900 | 2,6900 | 2,5600 | 2,6200 | 2,6200 | 60.895.775 |
| 06 feb 2024 | 2,4800 | 2,6300 | 2,4100 | 2,5800 | 2,5800 | 63.703.387 |
| 05 feb 2024 | 2,6500 | 2,6500 | 2,4400 | 2,5000 | 2,5000 | 55.046.075 |
| 02 feb 2024 | 2,8000 | 2,8300 | 2,5800 | 2,6600 | 2,6600 | 48.774.784 |
| 01 feb 2024 | 2,8300 | 2,8700 | 2,7500 | 2,7900 | 2,7900 | 32.249.929 |
| 31 ene 2024 | 2,9700 | 2,9700 | 2,8400 | 2,8500 | 2,8500 | 38.527.334 |
| 30 ene 2024 | 3,0400 | 3,0600 | 2,9600 | 2,9800 | 2,9800 | 23.385.348 |
| 29 ene 2024 | 3,1200 | 3,1500 | 3,0400 | 3,0500 | 3,0500 | 21.768.300 |
| 26 ene 2024 | 3,1000 | 3,1600 | 3,0800 | 3,1100 | 3,1100 | 30.074.670 |
| 25 ene 2024 | 2,9800 | 3,1000 | 2,9700 | 3,0800 | 3,0800 | 33.492.287 |
| 24 ene 2024 | 2,9100 | 2,9900 | 2,8600 | 2,9800 | 2,9800 | 35.412.939 |
| 23 ene 2024 | 2,9100 | 2,9200 | 2,8100 | 2,9000 | 2,9000 | 42.630.600 |
| 22 ene 2024 | 3,0800 | 3,0900 | 2,8800 | 2,9000 | 2,9000 | 41.053.442 |
| 19 ene 2024 | 3,0900 | 3,1400 | 3,0800 | 3,0900 | 3,0900 | 24.374.430 |
| 18 ene 2024 | 3,1600 | 3,1700 | 3,0100 | 3,1100 | 3,1100 | 50.459.263 |
| 17 ene 2024 | 3,2400 | 3,2700 | 3,1700 | 3,1800 | 3,1800 | 23.356.780 |
| 16 ene 2024 | 3,2600 | 3,2900 | 3,1900 | 3,2400 | 3,2400 | 26.113.430 |
| 15 ene 2024 | 3,2300 | 3,3000 | 3,2100 | 3,2800 | 3,2800 | 26.341.710 |
| 12 ene 2024 | 3,2800 | 3,3000 | 3,2200 | 3,2300 | 3,2300 | 25.629.330 |
| 11 ene 2024 | 3,2800 | 3,3100 | 3,2500 | 3,2900 | 3,2900 | 20.355.665 |
| 10 ene 2024 | 3,3300 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 21.499.448 |
| 09 ene 2024 | 3,2800 | 3,3500 | 3,2700 | 3,3400 | 3,3400 | 24.776.473 |
| 08 ene 2024 | 3,3500 | 3,3600 | 3,2700 | 3,2700 | 3,2700 | 28.210.376 |
| 05 ene 2024 | 3,4200 | 3,4500 | 3,3500 | 3,3600 | 3,3600 | 26.907.380 |
| 04 ene 2024 | 3,4300 | 3,4400 | 3,3800 | 3,4300 | 3,4300 | 22.616.330 |
| 03 ene 2024 | 3,3900 | 3,4600 | 3,3800 | 3,4300 | 3,4300 | 28.421.906 |
| 02 ene 2024 | 3,3600 | 3,4300 | 3,3400 | 3,3900 | 3,3900 | 40.538.436 |
| 29 dic 2023 | 3,3500 | 3,3700 | 3,3400 | 3,3500 | 3,3500 | 28.724.309 |
| 28 dic 2023 | 3,4000 | 3,4000 | 3,3400 | 3,3500 | 3,3500 | 43.362.530 |
| 27 dic 2023 | 3,3600 | 3,4000 | 3,3300 | 3,4000 | 3,4000 | 19.452.000 |
| 26 dic 2023 | 3,3800 | 3,4100 | 3,3400 | 3,3500 | 3,3500 | 17.487.177 |
| 25 dic 2023 | 3,3600 | 3,4000 | 3,3500 | 3,3900 | 3,3900 | 19.766.847 |
| 22 dic 2023 | 3,4100 | 3,4300 | 3,3600 | 3,3700 | 3,3700 | 19.939.487 |
| 21 dic 2023 | 3,4100 | 3,4300 | 3,3500 | 3,4100 | 3,4100 | 26.132.340 |
| 20 dic 2023 | 3,4600 | 3,5000 | 3,4200 | 3,4300 | 3,4300 | 21.957.800 |
| 19 dic 2023 | 3,5000 | 3,5000 | 3,4200 | 3,4600 | 3,4600 | 23.437.930 |
| 18 dic 2023 | 3,5200 | 3,5800 | 3,4500 | 3,5000 | 3,5000 | 35.073.315 |
| 15 dic 2023 | 3,5800 | 3,5900 | 3,5000 | 3,5100 | 3,5100 | 31.953.850 |
| 14 dic 2023 | 3,6800 | 3,6900 | 3,5800 | 3,5900 | 3,5900 | 24.091.490 |
| 13 dic 2023 | 3,6300 | 3,7200 | 3,6200 | 3,6800 | 3,6800 | 35.523.727 |
| 12 dic 2023 | 3,6100 | 3,6600 | 3,6100 | 3,6300 | 3,6300 | 20.643.605 |
| 11 dic 2023 | 3,5500 | 3,6300 | 3,5400 | 3,6200 | 3,6200 | 32.358.983 |
| 08 dic 2023 | 3,5700 | 3,6000 | 3,5400 | 3,5700 | 3,5700 | 28.076.960 |
| 07 dic 2023 | 3,6100 | 3,6400 | 3,5600 | 3,5800 | 3,5800 | 26.271.331 |
| 06 dic 2023 | 3,6300 | 3,6400 | 3,5700 | 3,6100 | 3,6100 | 24.880.270 |
| 05 dic 2023 | 3,6700 | 3,7000 | 3,6200 | 3,6400 | 3,6400 | 24.930.531 |
| 04 dic 2023 | 3,6900 | 3,7500 | 3,6400 | 3,6800 | 3,6800 | 31.033.330 |
| 01 dic 2023 | 3,6800 | 3,7400 | 3,6600 | 3,6800 | 3,6800 | 28.192.588 |
| *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.