Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.503,79 -1.869,38 (-3,20%)
GuangYuYuan Chinese Herbal Medicine Co., Ltd. (600771.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25,62 | 25,70 | 24,99 | 25,06 | 25,06 | 5.536.300 |
| 09 may 2024 | 25,55 | 25,83 | 25,45 | 25,62 | 25,62 | 4.071.606 |
| 08 may 2024 | 25,83 | 25,99 | 25,53 | 25,55 | 25,55 | 5.007.300 |
| 07 may 2024 | 25,97 | 26,20 | 25,84 | 25,88 | 25,88 | 5.665.281 |
| 06 may 2024 | 25,82 | 26,41 | 25,70 | 26,01 | 26,01 | 7.816.965 |
| 30 abr 2024 | 25,91 | 26,32 | 25,35 | 25,69 | 25,69 | 12.541.085 |
| 29 abr 2024 | 24,86 | 25,65 | 24,86 | 25,60 | 25,60 | 8.328.577 |
| 26 abr 2024 | 24,10 | 24,87 | 24,02 | 24,86 | 24,86 | 6.818.463 |
| 25 abr 2024 | 24,07 | 24,36 | 23,94 | 24,13 | 24,13 | 3.720.872 |
| 24 abr 2024 | 24,11 | 24,30 | 23,81 | 24,12 | 24,12 | 3.183.420 |
| 23 abr 2024 | 23,85 | 24,30 | 23,85 | 24,20 | 24,20 | 4.148.820 |
| 22 abr 2024 | 23,39 | 24,15 | 23,30 | 23,97 | 23,97 | 5.620.768 |
| 19 abr 2024 | 23,83 | 24,00 | 23,36 | 23,54 | 23,54 | 5.115.897 |
| 18 abr 2024 | 24,00 | 24,33 | 23,89 | 23,92 | 23,92 | 3.859.031 |
| 17 abr 2024 | 23,50 | 24,18 | 23,49 | 24,07 | 24,07 | 4.939.379 |
| 16 abr 2024 | 23,80 | 24,05 | 23,30 | 23,34 | 23,34 | 5.517.910 |
| 15 abr 2024 | 23,72 | 24,39 | 23,58 | 23,84 | 23,84 | 6.700.900 |
| 12 abr 2024 | 24,10 | 24,47 | 23,94 | 23,94 | 23,94 | 4.120.836 |
| 11 abr 2024 | 24,26 | 24,60 | 23,59 | 24,07 | 24,07 | 7.157.729 |
| 10 abr 2024 | 24,85 | 25,24 | 24,54 | 24,60 | 24,60 | 3.894.500 |
| 09 abr 2024 | 24,74 | 25,02 | 24,52 | 25,00 | 25,00 | 3.651.040 |
| 08 abr 2024 | 25,24 | 25,24 | 24,59 | 24,66 | 24,66 | 4.654.025 |
| 03 abr 2024 | 25,20 | 25,58 | 25,04 | 25,27 | 25,27 | 4.340.975 |
| 02 abr 2024 | 25,46 | 25,60 | 25,11 | 25,24 | 25,24 | 4.299.035 |
| 01 abr 2024 | 24,51 | 25,57 | 24,51 | 25,50 | 25,50 | 7.765.608 |
| 29 mar 2024 | 24,74 | 25,05 | 24,30 | 24,63 | 24,63 | 3.892.000 |
| 28 mar 2024 | 24,78 | 25,15 | 24,24 | 24,84 | 24,84 | 7.111.135 |
| 27 mar 2024 | 24,74 | 26,22 | 24,58 | 25,16 | 25,16 | 11.890.712 |
| 26 mar 2024 | 25,18 | 25,99 | 24,52 | 24,76 | 24,76 | 10.752.196 |
| 25 mar 2024 | 24,77 | 25,08 | 24,23 | 24,23 | 24,23 | 4.713.854 |
| 22 mar 2024 | 25,42 | 25,45 | 24,80 | 24,92 | 24,92 | 5.450.831 |
| 21 mar 2024 | 25,51 | 25,73 | 25,29 | 25,44 | 25,44 | 4.290.643 |
| 20 mar 2024 | 25,65 | 25,79 | 25,43 | 25,67 | 25,67 | 4.035.680 |
| 19 mar 2024 | 26,02 | 26,10 | 25,68 | 25,70 | 25,70 | 4.499.492 |
| 18 mar 2024 | 25,66 | 26,23 | 25,44 | 26,16 | 26,16 | 6.390.069 |
| 15 mar 2024 | 25,70 | 25,98 | 25,25 | 25,66 | 25,66 | 6.911.346 |
| 14 mar 2024 | 26,28 | 26,50 | 25,67 | 25,85 | 25,85 | 6.031.797 |
| 13 mar 2024 | 26,23 | 26,33 | 26,00 | 26,11 | 26,11 | 5.199.778 |
| 12 mar 2024 | 25,74 | 26,66 | 25,74 | 26,33 | 26,33 | 10.875.461 |
| 11 mar 2024 | 25,23 | 25,61 | 25,10 | 25,59 | 25,59 | 5.161.986 |
| 08 mar 2024 | 25,43 | 25,65 | 25,11 | 25,24 | 25,24 | 5.049.481 |
| 07 mar 2024 | 25,83 | 26,08 | 25,43 | 25,43 | 25,43 | 5.104.700 |
| 06 mar 2024 | 25,89 | 26,26 | 25,70 | 26,02 | 26,02 | 4.413.000 |
| 05 mar 2024 | 26,55 | 26,57 | 26,03 | 26,27 | 26,27 | 5.283.396 |
| 04 mar 2024 | 26,23 | 27,15 | 26,18 | 26,58 | 26,58 | 7.761.499 |
| 01 mar 2024 | 26,37 | 26,66 | 26,09 | 26,44 | 26,44 | 6.878.428 |
| 29 feb 2024 | 25,53 | 26,37 | 25,50 | 26,34 | 26,34 | 7.364.480 |
| 28 feb 2024 | 25,70 | 26,99 | 25,50 | 25,52 | 25,52 | 13.481.757 |
| 27 feb 2024 | 25,56 | 25,88 | 25,48 | 25,88 | 25,88 | 5.735.223 |
| 26 feb 2024 | 25,68 | 26,02 | 25,55 | 25,76 | 25,76 | 6.298.792 |
| 23 feb 2024 | 26,34 | 26,56 | 25,50 | 25,95 | 25,95 | 10.356.335 |
| 22 feb 2024 | 25,04 | 25,45 | 25,04 | 25,41 | 25,41 | 6.169.411 |
| 21 feb 2024 | 24,99 | 25,90 | 24,75 | 25,22 | 25,22 | 9.089.329 |
| 20 feb 2024 | 25,08 | 25,58 | 24,80 | 25,35 | 25,35 | 6.846.236 |
| 19 feb 2024 | 25,83 | 25,98 | 24,71 | 25,05 | 25,05 | 9.265.565 |
| 08 feb 2024 | 25,03 | 26,60 | 25,00 | 25,21 | 25,21 | 13.949.145 |
| 07 feb 2024 | 24,00 | 25,45 | 24,00 | 25,22 | 25,22 | 13.435.645 |
| 06 feb 2024 | 22,38 | 24,50 | 21,81 | 24,00 | 24,00 | 12.106.580 |
| 05 feb 2024 | 22,80 | 23,50 | 21,22 | 22,74 | 22,74 | 13.436.710 |
| 02 feb 2024 | 24,38 | 24,40 | 22,17 | 23,08 | 23,08 | 12.439.543 |
| 01 feb 2024 | 23,55 | 24,88 | 23,31 | 24,06 | 24,06 | 15.558.424 |
| 31 ene 2024 | 24,28 | 24,50 | 23,28 | 23,57 | 23,57 | 19.193.269 |
| 30 ene 2024 | 24,30 | 24,35 | 23,26 | 24,35 | 24,35 | 16.323.016 |
| 29 ene 2024 | 22,30 | 22,63 | 22,10 | 22,14 | 22,14 | 5.095.320 |
| 26 ene 2024 | 22,48 | 22,89 | 22,15 | 22,28 | 22,28 | 5.446.961 |
| 25 ene 2024 | 21,81 | 22,59 | 21,58 | 22,42 | 22,42 | 6.959.172 |
| 24 ene 2024 | 21,69 | 21,99 | 20,91 | 21,74 | 21,74 | 5.973.599 |
| 23 ene 2024 | 21,20 | 21,78 | 21,16 | 21,69 | 21,69 | 7.273.811 |
| 22 ene 2024 | 22,75 | 22,95 | 20,96 | 21,15 | 21,15 | 8.876.367 |
| 19 ene 2024 | 22,73 | 23,11 | 22,70 | 22,77 | 22,77 | 5.221.757 |
| 18 ene 2024 | 22,94 | 23,15 | 21,91 | 22,73 | 22,73 | 14.071.530 |
| 17 ene 2024 | 24,39 | 24,47 | 23,31 | 23,31 | 23,31 | 6.043.592 |
| 16 ene 2024 | 24,51 | 24,80 | 24,06 | 24,38 | 24,38 | 5.184.885 |
| 15 ene 2024 | 24,88 | 25,08 | 24,50 | 24,64 | 24,64 | 3.939.649 |
| 12 ene 2024 | 25,10 | 25,36 | 24,84 | 24,98 | 24,98 | 3.680.528 |
| 11 ene 2024 | 24,20 | 25,24 | 24,17 | 25,24 | 25,24 | 6.819.872 |
| 10 ene 2024 | 25,02 | 25,02 | 24,26 | 24,31 | 24,31 | 6.878.827 |
| 09 ene 2024 | 25,18 | 25,65 | 25,01 | 25,08 | 25,08 | 5.362.747 |
| 08 ene 2024 | 26,52 | 26,54 | 25,42 | 25,43 | 25,43 | 6.525.398 |
| 05 ene 2024 | 27,00 | 27,20 | 26,35 | 26,55 | 26,55 | 4.723.847 |
| 04 ene 2024 | 27,20 | 27,45 | 26,85 | 27,00 | 27,00 | 3.893.801 |
| 03 ene 2024 | 27,09 | 27,65 | 26,95 | 27,14 | 27,14 | 6.915.228 |
| 02 ene 2024 | 26,96 | 27,48 | 26,62 | 27,14 | 27,14 | 9.985.181 |
| 29 dic 2023 | 27,50 | 27,90 | 26,48 | 26,99 | 26,99 | 26.824.046 |
| 28 dic 2023 | 28,25 | 28,94 | 28,11 | 28,82 | 28,82 | 4.136.729 |
| 27 dic 2023 | 27,98 | 28,44 | 27,81 | 28,31 | 28,31 | 2.568.699 |
| 26 dic 2023 | 28,30 | 28,37 | 27,85 | 27,89 | 27,89 | 2.906.300 |
| 25 dic 2023 | 28,33 | 28,46 | 28,02 | 28,36 | 28,36 | 2.797.400 |
| 22 dic 2023 | 28,80 | 29,01 | 28,25 | 28,35 | 28,35 | 4.225.887 |
| 21 dic 2023 | 28,00 | 28,90 | 27,72 | 28,85 | 28,85 | 5.658.630 |
| 20 dic 2023 | 29,06 | 29,23 | 28,00 | 28,25 | 28,25 | 5.741.557 |
| 19 dic 2023 | 29,06 | 29,40 | 28,75 | 29,06 | 29,06 | 4.138.700 |
| 18 dic 2023 | 29,15 | 29,95 | 29,02 | 29,17 | 29,17 | 4.413.423 |
| 15 dic 2023 | 30,09 | 30,30 | 29,31 | 29,38 | 29,38 | 5.104.181 |
| 14 dic 2023 | 30,46 | 30,65 | 29,87 | 29,90 | 29,90 | 5.964.980 |
| 13 dic 2023 | 30,13 | 31,19 | 30,13 | 30,48 | 30,48 | 9.422.825 |
| 12 dic 2023 | 29,53 | 30,57 | 29,53 | 30,29 | 30,29 | 8.717.955 |
| 11 dic 2023 | 28,60 | 29,73 | 28,48 | 29,62 | 29,62 | 7.566.466 |
| 08 dic 2023 | 28,83 | 29,20 | 28,58 | 28,92 | 28,92 | 6.785.800 |
| 07 dic 2023 | 30,10 | 30,22 | 28,80 | 29,03 | 29,03 | 11.233.683 |
| *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.