Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.773,29 -60,07 (-0,10%)
Cisen Pharmaceutical Co., Ltd. (603367.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 14,82 | 15,07 | 14,78 | 14,83 | 14,83 | 4.405.520 |
| 13 jun 2024 | 15,52 | 15,59 | 15,04 | 15,10 | 15,10 | 4.099.800 |
| 12 jun 2024 | 15,50 | 15,71 | 15,49 | 15,57 | 15,57 | 3.000.100 |
| 11 jun 2024 | 15,46 | 15,69 | 15,30 | 15,60 | 15,60 | 3.241.300 |
| 07 jun 2024 | 15,19 | 15,56 | 15,19 | 15,52 | 15,52 | 3.107.956 |
| 06 jun 2024 | 15,52 | 15,52 | 15,00 | 15,17 | 15,17 | 3.256.300 |
| 05 jun 2024 | 15,63 | 15,76 | 15,41 | 15,43 | 15,43 | 2.729.685 |
| 04 jun 2024 | 15,38 | 15,74 | 15,32 | 15,69 | 15,69 | 2.896.400 |
| 03 jun 2024 | 15,63 | 15,74 | 15,33 | 15,40 | 15,40 | 2.962.500 |
| 31 may 2024 | 15,66 | 15,73 | 15,56 | 15,63 | 15,63 | 2.049.464 |
| 30 may 2024 | 15,52 | 15,76 | 15,48 | 15,62 | 15,62 | 2.081.400 |
| 29 may 2024 | 15,48 | 15,83 | 15,48 | 15,63 | 15,63 | 2.770.000 |
| 28 may 2024 | 15,74 | 15,77 | 15,51 | 15,58 | 15,58 | 2.596.100 |
| 27 may 2024 | 15,55 | 15,77 | 15,38 | 15,75 | 15,75 | 3.103.300 |
| 24 may 2024 | 15,73 | 15,87 | 15,55 | 15,56 | 15,56 | 2.806.000 |
| 23 may 2024 | 16,18 | 16,18 | 15,69 | 15,80 | 15,80 | 3.933.800 |
| 22 may 2024 | 16,23 | 16,33 | 16,16 | 16,19 | 16,19 | 2.150.100 |
| 21 may 2024 | 16,40 | 16,40 | 16,08 | 16,23 | 16,23 | 3.354.610 |
| 20 may 2024 | 16,28 | 16,50 | 16,16 | 16,42 | 16,42 | 3.269.502 |
| 17 may 2024 | 16,45 | 16,47 | 16,14 | 16,34 | 16,34 | 2.826.855 |
| 16 may 2024 | 16,46 | 16,60 | 16,27 | 16,30 | 16,30 | 3.109.000 |
| 15 may 2024 | 16,69 | 16,73 | 16,43 | 16,46 | 16,46 | 2.825.115 |
| 14 may 2024 | 16,56 | 16,74 | 16,53 | 16,62 | 16,62 | 3.496.884 |
| 13 may 2024 | 16,41 | 16,75 | 16,25 | 16,60 | 16,60 | 5.546.628 |
| 10 may 2024 | 16,87 | 16,87 | 16,45 | 16,51 | 16,51 | 8.965.203 |
| 09 may 2024 | 16,90 | 17,45 | 16,72 | 17,24 | 17,24 | 6.596.702 |
| 08 may 2024 | 16,71 | 16,95 | 16,66 | 16,74 | 16,74 | 3.880.164 |
| 07 may 2024 | 16,59 | 16,85 | 16,44 | 16,76 | 16,76 | 4.694.508 |
| 06 may 2024 | 16,20 | 16,64 | 16,13 | 16,60 | 16,60 | 6.297.653 |
| 30 abr 2024 | 15,85 | 16,16 | 15,75 | 16,03 | 16,03 | 4.174.202 |
| 29 abr 2024 | 15,89 | 15,97 | 15,75 | 15,84 | 15,84 | 4.540.933 |
| 26 abr 2024 | 16,14 | 16,14 | 15,79 | 15,88 | 15,88 | 5.265.387 |
| 25 abr 2024 | 16,00 | 16,35 | 15,87 | 16,08 | 16,08 | 6.333.850 |
| 24 abr 2024 | 15,58 | 16,00 | 15,34 | 15,95 | 15,95 | 6.741.115 |
| 23 abr 2024 | 15,40 | 15,76 | 15,32 | 15,49 | 15,49 | 10.423.500 |
| 22 abr 2024 | 14,85 | 15,33 | 14,76 | 15,24 | 15,24 | 4.286.200 |
| 19 abr 2024 | 14,73 | 14,92 | 14,63 | 14,85 | 14,85 | 2.397.939 |
| 18 abr 2024 | 14,97 | 15,08 | 14,73 | 14,77 | 14,77 | 2.923.481 |
| 17 abr 2024 | 14,70 | 15,05 | 14,67 | 14,98 | 14,98 | 3.870.760 |
| 16 abr 2024 | 14,95 | 15,15 | 14,52 | 14,62 | 14,62 | 4.434.775 |
| 15 abr 2024 | 15,12 | 15,43 | 14,87 | 15,12 | 15,12 | 3.204.208 |
| 12 abr 2024 | 15,27 | 15,46 | 15,09 | 15,19 | 15,19 | 3.062.652 |
| 11 abr 2024 | 14,68 | 15,40 | 14,64 | 15,27 | 15,27 | 4.062.500 |
| 10 abr 2024 | 15,05 | 15,09 | 14,72 | 14,82 | 14,82 | 2.010.460 |
| 09 abr 2024 | 14,60 | 14,99 | 14,52 | 14,99 | 14,99 | 2.555.500 |
| 08 abr 2024 | 14,94 | 15,05 | 14,62 | 14,66 | 14,66 | 3.350.301 |
| 03 abr 2024 | 14,77 | 15,02 | 14,72 | 14,96 | 14,96 | 2.726.213 |
| 02 abr 2024 | 14,71 | 14,95 | 14,65 | 14,82 | 14,82 | 2.955.769 |
| 01 abr 2024 | 14,41 | 14,75 | 14,41 | 14,75 | 14,75 | 2.844.567 |
| 29 mar 2024 | 14,27 | 14,29 | 14,13 | 14,36 | 14,36 | 985.600 |
| 28 mar 2024 | 14,03 | 14,29 | 13,80 | 14,24 | 14,24 | 2.260.999 |
| 27 mar 2024 | 14,15 | 14,29 | 13,98 | 14,00 | 14,00 | 2.255.400 |
| 26 mar 2024 | 14,05 | 14,15 | 13,94 | 14,10 | 14,10 | 1.605.600 |
| 25 mar 2024 | 14,09 | 14,39 | 14,09 | 14,10 | 14,10 | 2.579.300 |
| 22 mar 2024 | 14,50 | 14,52 | 14,00 | 14,15 | 14,15 | 3.335.500 |
| 21 mar 2024 | 14,50 | 14,63 | 14,43 | 14,51 | 14,51 | 2.368.221 |
| 20 mar 2024 | 14,61 | 14,63 | 14,46 | 14,60 | 14,60 | 1.929.900 |
| 19 mar 2024 | 14,50 | 14,69 | 14,41 | 14,55 | 14,55 | 2.491.303 |
| 18 mar 2024 | 14,31 | 14,48 | 14,27 | 14,47 | 14,47 | 2.806.693 |
| 15 mar 2024 | 14,39 | 14,65 | 14,20 | 14,36 | 14,36 | 3.246.183 |
| 14 mar 2024 | 14,29 | 14,77 | 14,27 | 14,43 | 14,43 | 5.102.700 |
| 13 mar 2024 | 14,20 | 14,24 | 13,99 | 14,17 | 14,17 | 1.898.100 |
| 12 mar 2024 | 14,09 | 14,27 | 14,06 | 14,21 | 14,21 | 2.246.216 |
| 11 mar 2024 | 13,78 | 14,04 | 13,70 | 14,04 | 14,04 | 3.352.510 |
| 08 mar 2024 | 13,78 | 13,88 | 13,68 | 13,77 | 13,77 | 2.047.500 |
| 07 mar 2024 | 13,93 | 14,00 | 13,76 | 13,78 | 13,78 | 1.865.500 |
| 06 mar 2024 | 13,90 | 14,07 | 13,75 | 13,93 | 13,93 | 1.701.161 |
| 05 mar 2024 | 14,06 | 14,11 | 13,87 | 13,95 | 13,95 | 1.917.800 |
| 04 mar 2024 | 14,04 | 14,21 | 13,92 | 14,15 | 14,15 | 2.782.800 |
| 01 mar 2024 | 14,11 | 14,18 | 13,99 | 14,06 | 14,06 | 2.310.594 |
| 29 feb 2024 | 13,69 | 14,12 | 13,65 | 14,12 | 14,12 | 2.753.900 |
| 28 feb 2024 | 14,33 | 14,88 | 13,69 | 13,70 | 13,70 | 5.396.900 |
| 27 feb 2024 | 14,12 | 14,37 | 14,03 | 14,35 | 14,35 | 2.128.900 |
| 26 feb 2024 | 14,12 | 14,20 | 13,96 | 14,13 | 14,13 | 2.300.500 |
| 23 feb 2024 | 13,94 | 14,10 | 13,85 | 14,08 | 14,08 | 2.321.900 |
| 22 feb 2024 | 13,86 | 14,09 | 13,76 | 13,95 | 13,95 | 2.114.690 |
| 21 feb 2024 | 13,85 | 14,15 | 13,81 | 13,95 | 13,95 | 3.281.081 |
| 20 feb 2024 | 13,57 | 14,04 | 13,55 | 13,93 | 13,93 | 4.027.372 |
| 19 feb 2024 | 13,63 | 13,81 | 13,48 | 13,67 | 13,67 | 4.682.200 |
| 08 feb 2024 | 12,96 | 13,66 | 12,69 | 13,59 | 13,59 | 5.719.266 |
| 07 feb 2024 | 12,58 | 13,27 | 12,48 | 12,86 | 12,86 | 6.837.072 |
| 06 feb 2024 | 11,67 | 12,85 | 11,34 | 12,65 | 12,65 | 6.387.177 |
| 05 feb 2024 | 12,24 | 12,30 | 11,38 | 11,72 | 11,72 | 8.259.342 |
| 02 feb 2024 | 13,58 | 13,67 | 12,27 | 12,51 | 12,51 | 11.895.892 |
| 01 feb 2024 | 13,57 | 14,26 | 13,57 | 13,63 | 13,63 | 5.625.715 |
| 31 ene 2024 | 14,45 | 14,53 | 13,87 | 13,98 | 13,98 | 5.028.802 |
| 30 ene 2024 | 14,75 | 15,15 | 14,56 | 14,60 | 14,60 | 3.501.300 |
| 29 ene 2024 | 15,43 | 15,50 | 14,75 | 14,78 | 14,78 | 4.180.000 |
| 26 ene 2024 | 15,08 | 15,73 | 14,98 | 15,27 | 15,27 | 4.591.900 |
| 25 ene 2024 | 15,02 | 15,25 | 14,80 | 15,18 | 15,18 | 4.205.783 |
| 24 ene 2024 | 14,75 | 15,15 | 14,31 | 15,06 | 15,06 | 5.567.000 |
| 23 ene 2024 | 14,27 | 14,71 | 13,87 | 14,64 | 14,64 | 6.078.869 |
| 22 ene 2024 | 15,20 | 15,20 | 14,17 | 14,27 | 14,27 | 8.440.238 |
| 19 ene 2024 | 15,61 | 16,08 | 15,20 | 15,26 | 15,26 | 6.115.842 |
| 18 ene 2024 | 15,49 | 15,74 | 15,19 | 15,74 | 15,74 | 6.851.095 |
| 17 ene 2024 | 15,90 | 16,41 | 15,59 | 15,60 | 15,60 | 5.621.850 |
| 16 ene 2024 | 16,02 | 16,03 | 15,63 | 15,93 | 15,93 | 6.992.861 |
| 15 ene 2024 | 15,41 | 16,25 | 15,40 | 16,21 | 16,21 | 12.075.812 |
| 12 ene 2024 | 15,22 | 15,95 | 15,22 | 15,43 | 15,43 | 7.963.513 |
| 11 ene 2024 | 15,34 | 15,44 | 15,12 | 15,33 | 15,33 | 4.811.900 |
| *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.