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
61.815,42 +183,99 (+0,30%)
Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (603707.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 | 12,98 | 13,03 | 12,22 | 12,29 | 12,29 | 16.673.765 |
| 13 jun 2024 | 13,04 | 13,15 | 12,86 | 12,97 | 12,97 | 3.419.808 |
| 12 jun 2024 | 13,01 | 13,30 | 12,83 | 13,02 | 13,02 | 4.996.032 |
| 11 jun 2024 | 12,69 | 13,06 | 12,54 | 13,00 | 13,00 | 4.241.204 |
| 07 jun 2024 | 12,85 | 12,94 | 12,64 | 12,74 | 12,74 | 4.576.069 |
| 06 jun 2024 | 12,90 | 12,97 | 12,65 | 12,81 | 12,81 | 5.180.973 |
| 05 jun 2024 | 12,73 | 13,35 | 12,73 | 12,90 | 12,90 | 5.961.338 |
| 04 jun 2024 | 12,58 | 13,16 | 12,50 | 12,85 | 12,85 | 8.645.462 |
| 03 jun 2024 | 12,51 | 12,70 | 12,21 | 12,49 | 12,49 | 6.510.653 |
| 31 may 2024 | 12,85 | 12,95 | 12,29 | 12,53 | 12,53 | 16.370.554 |
| 30 may 2024 | 12,86 | 13,18 | 12,60 | 12,73 | 12,73 | 7.689.923 |
| 29 may 2024 | 13,28 | 13,43 | 12,83 | 12,87 | 12,87 | 10.100.142 |
| 28 may 2024 | 13,46 | 13,48 | 13,20 | 13,36 | 13,36 | 2.874.687 |
| 27 may 2024 | 13,45 | 13,59 | 13,26 | 13,48 | 13,48 | 3.261.526 |
| 24 may 2024 | 13,72 | 13,80 | 13,37 | 13,39 | 13,39 | 2.697.880 |
| 23 may 2024 | 14,10 | 14,10 | 13,58 | 13,72 | 13,72 | 3.862.273 |
| 22 may 2024 | 13,80 | 14,29 | 13,69 | 14,05 | 14,05 | 8.530.236 |
| 21 may 2024 | 13,71 | 13,90 | 13,63 | 13,85 | 13,85 | 3.008.936 |
| 20 may 2024 | 13,81 | 14,00 | 13,56 | 13,75 | 13,75 | 5.412.459 |
| 17 may 2024 | 13,37 | 13,84 | 13,37 | 13,81 | 13,81 | 5.825.427 |
| 16 may 2024 | 13,57 | 13,66 | 13,36 | 13,46 | 13,46 | 5.393.767 |
| 15 may 2024 | 13,86 | 13,98 | 13,58 | 13,59 | 13,59 | 2.314.528 |
| 14 may 2024 | 13,75 | 14,03 | 13,67 | 13,95 | 13,95 | 4.122.837 |
| 13 may 2024 | 13,88 | 14,14 | 13,73 | 13,83 | 13,83 | 5.136.578 |
| 10 may 2024 | 13,80 | 13,95 | 13,68 | 13,90 | 13,90 | 5.182.906 |
| 09 may 2024 | 13,56 | 13,95 | 13,46 | 13,84 | 13,84 | 6.426.405 |
| 08 may 2024 | 13,74 | 13,85 | 13,50 | 13,50 | 13,50 | 4.936.157 |
| 07 may 2024 | 13,65 | 13,83 | 13,52 | 13,69 | 13,69 | 4.766.766 |
| 06 may 2024 | 13,89 | 13,93 | 13,52 | 13,71 | 13,71 | 7.698.291 |
| 30 abr 2024 | 12,96 | 13,85 | 12,93 | 13,70 | 13,70 | 15.015.282 |
| 29 abr 2024 | 12,73 | 13,18 | 12,55 | 13,03 | 13,03 | 20.007.092 |
| 26 abr 2024 | 13,18 | 13,30 | 13,10 | 13,24 | 13,24 | 7.840.400 |
| 25 abr 2024 | 12,72 | 13,44 | 12,70 | 13,18 | 13,18 | 11.665.477 |
| 24 abr 2024 | 12,84 | 12,84 | 12,60 | 12,82 | 12,82 | 5.736.652 |
| 23 abr 2024 | 12,78 | 12,94 | 12,37 | 12,82 | 12,82 | 9.597.075 |
| 22 abr 2024 | 12,25 | 12,87 | 12,15 | 12,78 | 12,78 | 10.988.299 |
| 19 abr 2024 | 12,25 | 12,35 | 11,99 | 12,18 | 12,18 | 10.234.525 |
| 18 abr 2024 | 12,82 | 12,82 | 12,24 | 12,30 | 12,30 | 12.874.579 |
| 17 abr 2024 | 12,72 | 13,06 | 12,50 | 12,83 | 12,83 | 9.942.258 |
| 16 abr 2024 | 13,00 | 13,29 | 12,75 | 12,75 | 12,75 | 7.913.965 |
| 15 abr 2024 | 12,59 | 13,10 | 12,55 | 13,07 | 13,07 | 11.766.791 |
| 12 abr 2024 | 12,55 | 12,83 | 12,49 | 12,72 | 12,72 | 8.631.260 |
| 11 abr 2024 | 12,57 | 12,83 | 12,37 | 12,67 | 12,67 | 9.885.638 |
| 10 abr 2024 | 12,83 | 12,98 | 12,50 | 12,75 | 12,75 | 17.550.037 |
| 09 abr 2024 | 12,10 | 12,82 | 11,97 | 12,80 | 12,80 | 18.216.663 |
| 08 abr 2024 | 12,28 | 12,76 | 12,16 | 12,19 | 12,19 | 24.759.256 |
| 03 abr 2024 | 11,65 | 12,38 | 11,60 | 12,32 | 12,32 | 38.558.034 |
| 02 abr 2024 | 11,18 | 11,90 | 11,15 | 11,65 | 11,65 | 42.628.848 |
| 01 abr 2024 | 11,21 | 11,57 | 11,10 | 11,24 | 11,24 | 21.930.003 |
| 29 mar 2024 | 11,01 | 11,07 | 10,75 | 11,21 | 11,21 | 7.556.030 |
| 28 mar 2024 | 11,03 | 11,21 | 10,90 | 11,07 | 11,07 | 12.508.707 |
| 27 mar 2024 | 11,25 | 11,29 | 11,05 | 11,09 | 11,09 | 10.404.923 |
| 26 mar 2024 | 11,42 | 11,48 | 11,19 | 11,26 | 11,26 | 10.503.332 |
| 25 mar 2024 | 11,52 | 11,69 | 11,41 | 11,42 | 11,42 | 9.720.495 |
| 22 mar 2024 | 11,76 | 11,83 | 11,47 | 11,53 | 11,53 | 10.274.180 |
| 21 mar 2024 | 12,00 | 12,01 | 11,81 | 11,86 | 11,86 | 13.854.383 |
| 20 mar 2024 | 11,95 | 12,05 | 11,71 | 12,01 | 12,01 | 13.434.438 |
| 19 mar 2024 | 12,13 | 12,21 | 11,97 | 11,97 | 11,97 | 10.831.140 |
| 18 mar 2024 | 12,12 | 12,18 | 11,92 | 12,18 | 12,18 | 11.429.134 |
| 15 mar 2024 | 12,32 | 12,58 | 12,01 | 12,15 | 12,15 | 13.233.625 |
| 14 mar 2024 | 12,53 | 12,68 | 12,21 | 12,42 | 12,42 | 14.587.068 |
| 13 mar 2024 | 12,63 | 12,63 | 12,00 | 12,35 | 12,35 | 15.014.796 |
| 12 mar 2024 | 12,67 | 12,79 | 12,47 | 12,64 | 12,64 | 11.482.010 |
| 11 mar 2024 | 12,11 | 12,65 | 11,83 | 12,62 | 12,62 | 17.077.278 |
| 08 mar 2024 | 12,36 | 12,53 | 11,84 | 12,19 | 12,19 | 14.599.011 |
| 07 mar 2024 | 13,09 | 13,20 | 12,40 | 12,41 | 12,41 | 13.811.714 |
| 06 mar 2024 | 13,53 | 13,63 | 13,03 | 13,15 | 13,15 | 7.097.956 |
| 05 mar 2024 | 13,84 | 13,85 | 13,38 | 13,53 | 13,53 | 8.305.196 |
| 04 mar 2024 | 13,85 | 14,04 | 13,60 | 13,87 | 13,87 | 7.047.769 |
| 01 mar 2024 | 14,37 | 14,38 | 13,80 | 13,86 | 13,86 | 7.124.535 |
| 29 feb 2024 | 14,05 | 14,40 | 14,02 | 14,36 | 14,36 | 6.469.285 |
| 28 feb 2024 | 14,10 | 14,88 | 14,05 | 14,12 | 14,12 | 9.664.672 |
| 27 feb 2024 | 14,03 | 14,15 | 13,92 | 14,05 | 14,05 | 4.445.472 |
| 26 feb 2024 | 13,74 | 14,22 | 13,67 | 14,07 | 14,07 | 7.737.334 |
| 23 feb 2024 | 13,89 | 13,95 | 13,58 | 13,79 | 13,79 | 5.179.409 |
| 22 feb 2024 | 13,75 | 13,94 | 13,62 | 13,86 | 13,86 | 5.856.144 |
| 21 feb 2024 | 13,88 | 14,38 | 13,69 | 13,75 | 13,75 | 9.479.050 |
| 20 feb 2024 | 14,11 | 14,25 | 13,53 | 14,02 | 14,02 | 9.842.026 |
| 19 feb 2024 | 14,25 | 14,70 | 13,71 | 14,18 | 14,18 | 9.726.124 |
| 08 feb 2024 | 14,43 | 15,38 | 13,71 | 13,91 | 13,91 | 11.890.980 |
| 07 feb 2024 | 13,50 | 14,50 | 13,30 | 14,40 | 14,40 | 17.359.073 |
| 06 feb 2024 | 12,53 | 13,57 | 12,21 | 13,42 | 13,42 | 9.501.865 |
| 05 feb 2024 | 11,94 | 12,91 | 11,41 | 12,36 | 12,36 | 11.101.229 |
| 02 feb 2024 | 12,45 | 12,69 | 11,75 | 12,23 | 12,23 | 9.511.329 |
| 01 feb 2024 | 12,78 | 12,99 | 12,39 | 12,42 | 12,42 | 9.423.752 |
| 31 ene 2024 | 12,61 | 13,26 | 12,61 | 13,03 | 13,03 | 9.011.574 |
| 30 ene 2024 | 12,95 | 12,98 | 12,67 | 12,78 | 12,78 | 5.377.359 |
| 29 ene 2024 | 13,35 | 13,77 | 12,90 | 12,98 | 12,98 | 8.104.183 |
| 26 ene 2024 | 13,96 | 14,09 | 13,20 | 13,41 | 13,41 | 8.802.187 |
| 25 ene 2024 | 14,13 | 14,26 | 13,88 | 13,99 | 13,99 | 4.300.604 |
| 24 ene 2024 | 13,86 | 14,15 | 13,53 | 14,11 | 14,11 | 8.941.656 |
| 23 ene 2024 | 13,39 | 13,82 | 13,20 | 13,76 | 13,76 | 7.211.902 |
| 22 ene 2024 | 14,44 | 14,48 | 13,37 | 13,49 | 13,49 | 9.666.022 |
| 19 ene 2024 | 14,53 | 14,61 | 14,19 | 14,39 | 14,39 | 12.843.567 |
| 18 ene 2024 | 14,08 | 14,75 | 13,81 | 14,57 | 14,57 | 12.656.625 |
| 17 ene 2024 | 14,20 | 14,74 | 14,19 | 14,26 | 14,26 | 12.659.172 |
| 16 ene 2024 | 14,26 | 14,58 | 14,00 | 14,34 | 14,34 | 17.843.532 |
| 15 ene 2024 | 12,90 | 14,91 | 12,60 | 14,19 | 14,19 | 41.486.151 |
| 12 ene 2024 | 13,90 | 14,10 | 13,52 | 13,58 | 13,58 | 7.395.382 |
| 11 ene 2024 | 13,70 | 14,14 | 13,48 | 13,95 | 13,95 | 11.407.741 |
| *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.