Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.444,57 +625,04 (+1,10%)
Shanghai Runda Medical Technology Co., Ltd. (603108.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14,94 | 15,51 | 14,87 | 15,14 | 15,14 | 11.335.040 |
| 27 jun 2024 | 15,40 | 15,50 | 14,96 | 15,00 | 15,00 | 11.451.900 |
| 26 jun 2024 | 14,69 | 15,47 | 14,50 | 15,39 | 15,39 | 19.342.432 |
| 25 jun 2024 | 14,88 | 15,38 | 14,37 | 14,41 | 14,41 | 14.851.527 |
| 24 jun 2024 | 15,57 | 15,75 | 14,93 | 14,98 | 14,98 | 14.712.360 |
| 21 jun 2024 | 15,98 | 16,11 | 15,60 | 15,84 | 15,84 | 9.617.924 |
| 20 jun 2024 | 16,40 | 16,62 | 15,87 | 15,98 | 15,98 | 15.604.583 |
| 19 jun 2024 | 16,75 | 16,93 | 16,47 | 16,51 | 16,51 | 12.613.174 |
| 18 jun 2024 | 16,44 | 16,90 | 16,32 | 16,69 | 16,69 | 19.001.839 |
| 17 jun 2024 | 16,36 | 16,62 | 16,12 | 16,34 | 16,34 | 15.743.105 |
| 14 jun 2024 | 16,10 | 16,31 | 15,84 | 16,25 | 16,25 | 12.076.577 |
| 13 jun 2024 | 16,06 | 16,40 | 15,96 | 16,10 | 16,10 | 15.052.617 |
| 12 jun 2024 | 15,53 | 16,35 | 15,41 | 16,09 | 16,09 | 16.908.556 |
| 11 jun 2024 | 15,30 | 15,62 | 15,05 | 15,53 | 15,53 | 8.880.279 |
| 07 jun 2024 | 15,30 | 15,48 | 14,97 | 15,33 | 15,33 | 11.513.458 |
| 06 jun 2024 | 15,73 | 15,88 | 15,06 | 15,20 | 15,20 | 18.757.175 |
| 05 jun 2024 | 15,83 | 16,25 | 15,59 | 15,62 | 15,62 | 10.713.166 |
| 04 jun 2024 | 16,03 | 16,06 | 15,67 | 15,94 | 15,94 | 10.601.460 |
| 03 jun 2024 | 16,20 | 16,29 | 15,94 | 16,06 | 16,06 | 9.442.951 |
| 31 may 2024 | 16,11 | 16,53 | 16,09 | 16,26 | 16,26 | 12.216.000 |
| 30 may 2024 | 15,83 | 16,36 | 15,60 | 16,09 | 16,09 | 14.315.563 |
| 29 may 2024 | 16,03 | 16,31 | 15,83 | 15,96 | 15,96 | 14.276.903 |
| 28 may 2024 | 16,81 | 16,87 | 15,97 | 16,02 | 16,02 | 22.202.162 |
| 27 may 2024 | 17,05 | 17,38 | 16,37 | 16,86 | 16,86 | 17.561.188 |
| 24 may 2024 | 17,42 | 17,56 | 16,98 | 17,00 | 17,00 | 12.856.888 |
| 23 may 2024 | 18,18 | 18,18 | 17,28 | 17,42 | 17,42 | 17.540.641 |
| 22 may 2024 | 17,78 | 18,45 | 17,75 | 18,06 | 18,06 | 24.830.638 |
| 21 may 2024 | 17,83 | 18,04 | 17,51 | 17,74 | 17,74 | 14.165.324 |
| 20 may 2024 | 16,86 | 17,97 | 16,80 | 17,86 | 17,86 | 29.633.230 |
| 17 may 2024 | 17,00 | 17,00 | 16,60 | 16,86 | 16,86 | 15.315.801 |
| 16 may 2024 | 17,09 | 17,33 | 16,88 | 16,96 | 16,96 | 15.914.155 |
| 15 may 2024 | 17,68 | 17,68 | 16,92 | 17,03 | 17,03 | 22.398.190 |
| 14 may 2024 | 17,56 | 18,05 | 17,56 | 17,71 | 17,71 | 13.051.175 |
| 13 may 2024 | 18,00 | 18,31 | 17,49 | 17,68 | 17,68 | 16.500.726 |
| 10 may 2024 | 18,91 | 19,04 | 18,15 | 18,28 | 18,28 | 24.758.409 |
| 09 may 2024 | 18,01 | 18,67 | 17,87 | 18,40 | 18,40 | 19.452.679 |
| 08 may 2024 | 18,26 | 18,35 | 17,87 | 17,95 | 17,95 | 18.456.896 |
| 07 may 2024 | 18,46 | 19,12 | 18,44 | 18,53 | 18,53 | 25.239.888 |
| 06 may 2024 | 18,60 | 18,72 | 18,13 | 18,37 | 18,37 | 23.253.325 |
| 30 abr 2024 | 19,17 | 19,23 | 17,92 | 18,16 | 18,16 | 34.457.537 |
| 29 abr 2024 | 18,25 | 19,41 | 18,20 | 19,20 | 19,20 | 35.784.846 |
| 26 abr 2024 | 17,91 | 18,79 | 17,86 | 18,56 | 18,56 | 29.366.247 |
| 25 abr 2024 | 17,96 | 18,25 | 17,71 | 17,79 | 17,79 | 20.097.454 |
| 24 abr 2024 | 17,10 | 18,17 | 16,74 | 18,10 | 18,10 | 33.329.049 |
| 23 abr 2024 | 17,14 | 17,18 | 16,69 | 16,94 | 16,94 | 21.477.873 |
| 22 abr 2024 | 17,19 | 17,45 | 16,81 | 16,97 | 16,97 | 19.097.735 |
| 19 abr 2024 | 17,75 | 18,04 | 17,23 | 17,57 | 17,57 | 17.825.342 |
| 18 abr 2024 | 17,70 | 18,34 | 17,33 | 17,90 | 17,90 | 25.305.935 |
| 17 abr 2024 | 17,53 | 18,04 | 17,39 | 17,89 | 17,89 | 30.383.210 |
| 16 abr 2024 | 17,75 | 18,14 | 17,06 | 17,17 | 17,17 | 25.822.180 |
| 15 abr 2024 | 18,50 | 18,95 | 17,70 | 18,10 | 18,10 | 29.757.102 |
| 12 abr 2024 | 18,70 | 18,88 | 18,37 | 18,42 | 18,42 | 20.675.570 |
| 11 abr 2024 | 18,63 | 19,20 | 18,51 | 18,72 | 18,72 | 19.108.444 |
| 10 abr 2024 | 19,51 | 19,68 | 18,60 | 18,84 | 18,84 | 23.159.352 |
| 09 abr 2024 | 19,22 | 19,79 | 18,88 | 19,58 | 19,58 | 26.765.428 |
| 08 abr 2024 | 20,23 | 20,65 | 19,17 | 19,21 | 19,21 | 40.357.914 |
| 03 abr 2024 | 20,74 | 21,19 | 20,12 | 20,75 | 20,75 | 24.806.157 |
| 02 abr 2024 | 21,61 | 21,88 | 20,60 | 21,00 | 21,00 | 28.397.969 |
| 01 abr 2024 | 21,56 | 22,15 | 21,08 | 21,88 | 21,88 | 38.136.602 |
| 29 mar 2024 | 20,60 | 21,34 | 20,24 | 21,12 | 21,12 | 26.472.248 |
| 28 mar 2024 | 20,10 | 21,13 | 19,92 | 20,61 | 20,61 | 34.537.670 |
| 27 mar 2024 | 20,94 | 20,94 | 19,93 | 19,99 | 19,99 | 29.520.119 |
| 26 mar 2024 | 21,26 | 21,64 | 20,68 | 20,94 | 20,94 | 34.690.349 |
| 25 mar 2024 | 22,91 | 23,22 | 21,30 | 21,41 | 21,41 | 56.462.728 |
| 22 mar 2024 | 23,50 | 23,65 | 22,36 | 22,91 | 22,91 | 58.968.977 |
| 21 mar 2024 | 24,46 | 24,76 | 23,24 | 23,55 | 23,55 | 81.001.234 |
| 20 mar 2024 | 23,05 | 25,39 | 23,05 | 25,19 | 25,19 | 95.210.821 |
| 19 mar 2024 | 23,00 | 23,99 | 22,91 | 23,08 | 23,08 | 42.462.626 |
| 18 mar 2024 | 23,00 | 23,90 | 22,35 | 23,26 | 23,26 | 48.082.241 |
| 15 mar 2024 | 21,72 | 22,17 | 21,21 | 21,77 | 21,77 | 31.388.600 |
| 14 mar 2024 | 21,20 | 22,28 | 20,70 | 21,92 | 21,92 | 53.171.000 |
| 13 mar 2024 | 20,54 | 21,67 | 20,51 | 21,15 | 21,15 | 40.185.227 |
| 12 mar 2024 | 20,70 | 21,45 | 20,40 | 20,43 | 20,43 | 37.607.342 |
| 11 mar 2024 | 19,63 | 20,99 | 19,45 | 20,74 | 20,74 | 43.362.563 |
| 08 mar 2024 | 19,02 | 19,93 | 18,82 | 19,76 | 19,76 | 35.741.124 |
| 07 mar 2024 | 19,41 | 20,37 | 18,81 | 19,01 | 19,01 | 39.145.257 |
| 06 mar 2024 | 19,60 | 20,34 | 19,37 | 19,58 | 19,58 | 38.876.061 |
| 05 mar 2024 | 19,53 | 21,50 | 19,07 | 20,06 | 20,06 | 67.420.052 |
| 04 mar 2024 | 18,44 | 20,55 | 18,35 | 19,92 | 19,92 | 72.244.934 |
| 01 mar 2024 | 18,07 | 18,74 | 17,84 | 18,68 | 18,68 | 43.076.787 |
| 29 feb 2024 | 16,85 | 17,99 | 16,75 | 17,93 | 17,93 | 40.958.858 |
| 28 feb 2024 | 18,50 | 19,55 | 16,91 | 17,02 | 17,02 | 64.939.675 |
| 27 feb 2024 | 17,60 | 18,46 | 17,53 | 18,36 | 18,36 | 30.217.066 |
| 26 feb 2024 | 17,75 | 18,18 | 17,50 | 17,92 | 17,92 | 34.124.181 |
| 23 feb 2024 | 17,15 | 18,04 | 16,71 | 17,91 | 17,91 | 55.258.568 |
| 22 feb 2024 | 16,28 | 17,20 | 16,12 | 17,14 | 17,14 | 45.657.778 |
| 21 feb 2024 | 15,67 | 16,46 | 15,51 | 15,83 | 15,83 | 35.060.964 |
| 20 feb 2024 | 15,83 | 16,43 | 15,39 | 16,02 | 16,02 | 38.822.480 |
| 19 feb 2024 | 15,35 | 16,04 | 15,08 | 15,92 | 15,92 | 45.856.672 |
| 08 feb 2024 | 14,27 | 15,13 | 13,99 | 15,05 | 15,05 | 41.492.535 |
| 07 feb 2024 | 13,98 | 15,54 | 13,93 | 14,23 | 14,23 | 54.364.085 |
| 06 feb 2024 | 12,70 | 14,36 | 12,16 | 14,13 | 14,13 | 42.700.906 |
| 05 feb 2024 | 14,20 | 14,33 | 12,79 | 13,10 | 13,10 | 33.301.053 |
| 02 feb 2024 | 15,29 | 15,44 | 13,65 | 14,21 | 14,21 | 27.943.508 |
| 01 feb 2024 | 14,96 | 15,85 | 14,86 | 15,16 | 15,16 | 20.308.855 |
| 31 ene 2024 | 15,93 | 15,96 | 14,95 | 15,05 | 15,05 | 19.216.184 |
| 30 ene 2024 | 16,18 | 16,73 | 15,89 | 15,93 | 15,93 | 15.436.737 |
| 29 ene 2024 | 17,34 | 17,45 | 16,25 | 16,44 | 16,44 | 25.145.480 |
| 26 ene 2024 | 17,95 | 17,96 | 17,16 | 17,30 | 17,30 | 21.690.531 |
| 25 ene 2024 | 17,03 | 18,47 | 16,81 | 18,06 | 18,06 | 32.287.131 |
| *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.