Mercados españoles cerrados
S&P 500
5.301,50 +54,82 (+1,04%) Nasdaq
16.730,31 +219,13 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0880 +0,0059 (+0,54%) Petróleo Brent
82,82 +0,44 (+0,53%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%)
DaShenLin Pharmaceutical Group Co., Ltd. (603233.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 22,46 | 23,03 | 22,33 | 22,72 | 22,72 | 5.597.500 |
| 14 may 2024 | 22,17 | 22,67 | 22,12 | 22,57 | 22,57 | 6.758.409 |
| 13 may 2024 | 22,13 | 22,34 | 21,80 | 22,26 | 22,26 | 5.237.280 |
| 10 may 2024 | 22,85 | 22,90 | 22,00 | 22,12 | 22,12 | 5.909.817 |
| 09 may 2024 | 22,32 | 22,92 | 22,20 | 22,86 | 22,86 | 8.229.858 |
| 08 may 2024 | 22,40 | 22,40 | 22,02 | 22,20 | 22,20 | 5.058.632 |
| 07 may 2024 | 22,38 | 22,40 | 22,10 | 22,27 | 22,27 | 6.042.283 |
| 06 may 2024 | 21,76 | 22,40 | 21,74 | 22,23 | 22,23 | 10.591.221 |
| 30 abr 2024 | 21,42 | 22,18 | 21,37 | 21,78 | 21,78 | 8.769.176 |
| 29 abr 2024 | 20,60 | 21,70 | 20,59 | 21,60 | 21,60 | 19.830.530 |
| 26 abr 2024 | 20,68 | 21,25 | 20,59 | 21,20 | 21,20 | 7.724.824 |
| 25 abr 2024 | 20,40 | 21,10 | 20,20 | 20,73 | 20,73 | 8.713.162 |
| 24 abr 2024 | 20,01 | 20,46 | 19,83 | 20,41 | 20,41 | 8.965.809 |
| 23 abr 2024 | 22,04 | 22,16 | 19,83 | 20,00 | 20,00 | 23.101.609 |
| 22 abr 2024 | 22,25 | 22,55 | 22,01 | 22,03 | 22,03 | 5.981.636 |
| 19 abr 2024 | 22,18 | 22,56 | 22,11 | 22,32 | 22,32 | 5.916.227 |
| 18 abr 2024 | 21,89 | 22,47 | 21,73 | 22,30 | 22,30 | 9.762.005 |
| 17 abr 2024 | 21,77 | 21,93 | 21,45 | 21,78 | 21,78 | 7.105.366 |
| 16 abr 2024 | 21,98 | 22,38 | 21,72 | 21,77 | 21,77 | 9.300.673 |
| 15 abr 2024 | 20,93 | 22,20 | 20,80 | 21,98 | 21,98 | 13.912.330 |
| 12 abr 2024 | 21,39 | 21,50 | 20,80 | 20,85 | 20,85 | 6.919.459 |
| 11 abr 2024 | 21,45 | 21,70 | 21,32 | 21,42 | 21,42 | 3.960.171 |
| 10 abr 2024 | 21,94 | 22,15 | 21,48 | 21,56 | 21,56 | 5.040.826 |
| 09 abr 2024 | 21,45 | 22,09 | 21,35 | 22,05 | 22,05 | 9.527.082 |
| 08 abr 2024 | 21,45 | 21,68 | 21,28 | 21,50 | 21,50 | 5.719.867 |
| 03 abr 2024 | 21,27 | 21,50 | 21,20 | 21,45 | 21,45 | 4.142.899 |
| 02 abr 2024 | 21,64 | 21,82 | 21,27 | 21,34 | 21,34 | 5.712.014 |
| 01 abr 2024 | 21,39 | 21,76 | 21,38 | 21,64 | 21,64 | 6.911.047 |
| 29 mar 2024 | 21,02 | 21,22 | 21,00 | 21,34 | 21,34 | 2.364.790 |
| 28 mar 2024 | 21,07 | 21,30 | 20,70 | 21,11 | 21,11 | 7.593.993 |
| 27 mar 2024 | 21,32 | 21,41 | 21,07 | 21,07 | 21,07 | 4.980.531 |
| 26 mar 2024 | 21,05 | 21,46 | 21,04 | 21,32 | 21,32 | 4.445.482 |
| 25 mar 2024 | 21,31 | 21,48 | 21,04 | 21,16 | 21,16 | 4.702.411 |
| 22 mar 2024 | 21,80 | 21,85 | 21,28 | 21,31 | 21,31 | 5.948.041 |
| 21 mar 2024 | 21,58 | 21,85 | 21,56 | 21,77 | 21,77 | 5.411.383 |
| 20 mar 2024 | 21,83 | 21,88 | 21,55 | 21,65 | 21,65 | 5.510.416 |
| 19 mar 2024 | 22,10 | 22,18 | 21,72 | 21,83 | 21,83 | 6.518.104 |
| 18 mar 2024 | 22,30 | 22,37 | 21,91 | 22,26 | 22,26 | 6.401.798 |
| 15 mar 2024 | 22,19 | 22,47 | 22,01 | 22,15 | 22,15 | 6.450.697 |
| 14 mar 2024 | 22,56 | 22,83 | 22,20 | 22,32 | 22,32 | 7.256.474 |
| 13 mar 2024 | 22,92 | 22,92 | 22,34 | 22,57 | 22,57 | 7.353.009 |
| 12 mar 2024 | 22,21 | 23,02 | 22,21 | 22,96 | 22,96 | 13.224.350 |
| 11 mar 2024 | 21,67 | 22,15 | 21,61 | 22,12 | 22,12 | 9.622.841 |
| 08 mar 2024 | 21,58 | 21,91 | 21,39 | 21,75 | 21,75 | 8.090.561 |
| 07 mar 2024 | 22,19 | 22,24 | 21,71 | 21,72 | 21,72 | 11.786.749 |
| 06 mar 2024 | 22,46 | 22,62 | 22,01 | 22,25 | 22,25 | 10.508.673 |
| 05 mar 2024 | 22,00 | 22,60 | 21,80 | 22,53 | 22,53 | 20.044.059 |
| 04 mar 2024 | 22,57 | 22,71 | 21,03 | 22,46 | 22,46 | 45.885.953 |
| 01 mar 2024 | 23,77 | 23,77 | 23,18 | 23,37 | 23,37 | 8.240.457 |
| 29 feb 2024 | 23,55 | 23,96 | 23,40 | 23,79 | 23,79 | 8.018.331 |
| 28 feb 2024 | 23,85 | 24,25 | 23,71 | 23,71 | 23,71 | 6.723.807 |
| 27 feb 2024 | 23,73 | 23,91 | 23,55 | 23,88 | 23,88 | 5.642.328 |
| 26 feb 2024 | 24,18 | 24,22 | 23,60 | 23,92 | 23,92 | 6.562.981 |
| 23 feb 2024 | 24,40 | 24,48 | 23,98 | 24,39 | 24,39 | 4.904.144 |
| 22 feb 2024 | 24,56 | 24,73 | 24,30 | 24,44 | 24,44 | 4.516.508 |
| 21 feb 2024 | 24,41 | 25,26 | 24,36 | 24,65 | 24,65 | 4.812.562 |
| 20 feb 2024 | 24,74 | 24,87 | 24,33 | 24,62 | 24,62 | 4.593.367 |
| 19 feb 2024 | 25,85 | 25,85 | 24,46 | 24,72 | 24,72 | 8.693.512 |
| 08 feb 2024 | 25,91 | 27,10 | 24,76 | 25,33 | 25,33 | 10.592.486 |
| 07 feb 2024 | 24,23 | 25,88 | 24,15 | 25,86 | 25,86 | 11.177.051 |
| 06 feb 2024 | 22,39 | 24,19 | 21,70 | 24,14 | 24,14 | 9.392.778 |
| 05 feb 2024 | 22,26 | 22,53 | 20,94 | 22,20 | 22,20 | 9.678.021 |
| 02 feb 2024 | 23,22 | 23,40 | 21,70 | 22,20 | 22,20 | 5.659.158 |
| 01 feb 2024 | 22,59 | 23,36 | 22,55 | 23,01 | 23,01 | 6.448.377 |
| 31 ene 2024 | 23,27 | 23,54 | 22,58 | 22,80 | 22,80 | 5.112.752 |
| 30 ene 2024 | 23,82 | 23,91 | 23,32 | 23,50 | 23,50 | 3.696.733 |
| 29 ene 2024 | 23,50 | 24,32 | 23,47 | 23,91 | 23,91 | 6.380.214 |
| 26 ene 2024 | 23,80 | 24,06 | 23,22 | 23,71 | 23,71 | 6.603.801 |
| 25 ene 2024 | 23,81 | 24,30 | 23,50 | 24,04 | 24,04 | 4.929.873 |
| 24 ene 2024 | 24,11 | 24,47 | 23,55 | 23,86 | 23,86 | 3.241.094 |
| 23 ene 2024 | 23,59 | 24,24 | 23,34 | 23,97 | 23,97 | 4.352.574 |
| 22 ene 2024 | 24,80 | 24,80 | 23,51 | 23,71 | 23,71 | 4.961.063 |
| 19 ene 2024 | 24,85 | 25,00 | 24,39 | 24,89 | 24,89 | 4.388.618 |
| 18 ene 2024 | 25,04 | 25,21 | 24,30 | 25,00 | 25,00 | 5.600.560 |
| 17 ene 2024 | 25,08 | 25,60 | 24,95 | 25,17 | 25,17 | 6.413.799 |
| 16 ene 2024 | 25,16 | 25,60 | 24,75 | 25,06 | 25,06 | 3.541.126 |
| 15 ene 2024 | 24,81 | 25,66 | 24,68 | 25,28 | 25,28 | 3.185.640 |
| 12 ene 2024 | 24,95 | 25,19 | 24,70 | 24,88 | 24,88 | 2.606.491 |
| 11 ene 2024 | 24,91 | 25,30 | 24,63 | 25,01 | 25,01 | 3.769.519 |
| 10 ene 2024 | 25,17 | 25,39 | 24,69 | 24,92 | 24,92 | 4.141.704 |
| 09 ene 2024 | 25,15 | 25,33 | 24,95 | 25,11 | 25,11 | 3.839.266 |
| 08 ene 2024 | 25,41 | 25,82 | 25,15 | 25,15 | 25,15 | 3.741.075 |
| 05 ene 2024 | 25,60 | 25,81 | 25,40 | 25,60 | 25,60 | 4.169.979 |
| 04 ene 2024 | 25,82 | 25,90 | 25,50 | 25,65 | 25,65 | 5.010.105 |
| 03 ene 2024 | 25,45 | 26,06 | 25,43 | 25,81 | 25,81 | 6.445.224 |
| 02 ene 2024 | 24,75 | 25,98 | 24,58 | 25,55 | 25,55 | 10.500.237 |
| 29 dic 2023 | 24,60 | 25,19 | 24,60 | 24,90 | 24,90 | 5.593.353 |
| 28 dic 2023 | 25,11 | 25,16 | 24,67 | 24,70 | 24,70 | 5.371.196 |
| 27 dic 2023 | 24,49 | 25,39 | 24,30 | 25,20 | 25,20 | 6.077.946 |
| 26 dic 2023 | 24,75 | 24,90 | 24,30 | 24,30 | 24,30 | 3.954.160 |
| 25 dic 2023 | 24,65 | 24,98 | 24,50 | 24,80 | 24,80 | 2.166.807 |
| 22 dic 2023 | 24,84 | 24,84 | 24,48 | 24,66 | 24,66 | 2.400.565 |
| 21 dic 2023 | 25,01 | 25,01 | 24,40 | 24,79 | 24,79 | 3.828.886 |
| 20 dic 2023 | 24,96 | 25,35 | 24,90 | 24,95 | 24,95 | 3.006.104 |
| 19 dic 2023 | 24,99 | 25,00 | 24,60 | 24,91 | 24,91 | 2.702.471 |
| 18 dic 2023 | 25,11 | 25,41 | 24,91 | 25,00 | 25,00 | 3.998.974 |
| 15 dic 2023 | 25,41 | 25,68 | 25,00 | 25,11 | 25,11 | 3.717.089 |
| 14 dic 2023 | 25,70 | 25,80 | 25,31 | 25,42 | 25,42 | 2.739.207 |
| 13 dic 2023 | 25,52 | 25,65 | 25,26 | 25,38 | 25,38 | 2.831.720 |
| 12 dic 2023 | 25,69 | 25,69 | 25,25 | 25,53 | 25,53 | 2.856.474 |
| *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.