Mercados españoles cerrados
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0767 -0,0037 (-0,34%) Petróleo Brent
82,11 +0,48 (+0,59%) Bitcoin EUR
64.637,58 -176,75 (-0,27%)
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:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 19,70 | 19,88 | 19,22 | 19,41 | 19,41 | 4.885.806 |
| 06 jun 2024 | 19,90 | 20,06 | 19,60 | 19,69 | 19,69 | 4.575.963 |
| 05 jun 2024 | 20,13 | 20,35 | 19,90 | 19,97 | 19,97 | 4.674.500 |
| 04 jun 2024 | 19,50 | 20,21 | 19,33 | 20,17 | 20,17 | 8.579.144 |
| 03 jun 2024 | 19,60 | 19,76 | 18,81 | 19,45 | 19,45 | 8.711.986 |
| 31 may 2024 | 20,11 | 20,30 | 19,97 | 20,07 | 20,07 | 5.194.420 |
| 30 may 2024 | 20,15 | 20,24 | 19,88 | 20,03 | 20,03 | 5.285.830 |
| 29 may 2024 | 20,20 | 20,40 | 20,11 | 20,23 | 20,23 | 5.734.789 |
| 28 may 2024 | 20,67 | 20,70 | 20,25 | 20,30 | 20,30 | 6.539.980 |
| 27 may 2024 | 20,88 | 21,02 | 20,38 | 20,62 | 20,62 | 6.658.293 |
| 24 may 2024 | 21,19 | 21,38 | 20,85 | 20,88 | 20,88 | 5.130.247 |
| 23 may 2024 | 21,79 | 21,79 | 21,22 | 21,26 | 21,26 | 4.450.949 |
| 22 may 2024 | 22,41 | 22,48 | 21,51 | 21,81 | 21,81 | 7.408.568 |
| 21 may 2024 | 22,96 | 22,96 | 22,20 | 22,25 | 22,25 | 5.746.260 |
| 20 may 2024 | 23,26 | 23,26 | 22,55 | 22,60 | 22,60 | 6.404.182 |
| 17 may 2024 | 22,81 | 23,02 | 22,48 | 22,94 | 22,94 | 4.599.581 |
| 16 may 2024 | 22,77 | 23,17 | 22,61 | 22,76 | 22,76 | 6.522.300 |
| 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 |
| *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.