Mercados españoles abiertos en 42 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.200,21 +395,56 (+1,02%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
86,04 +0,03 (+0,03%) Bitcoin EUR
56.813,42 -1.162,45 (-2,01%)
Jiangsu Nanfang Medical Co., Ltd. (603880.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 03:00PM CST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 3,7600 | 3,8800 | 3,7500 | 3,8200 | 3,8200 | 6.845.764 |
| 21 jun 2024 | 3,8100 | 3,8100 | 3,7900 | 3,8100 | 3,8100 | 6.334.131 |
| 20 jun 2024 | 3,7300 | 3,8000 | 3,6000 | 3,6300 | 3,6300 | 2.986.952 |
| 19 jun 2024 | 3,8000 | 3,8500 | 3,7500 | 3,7900 | 3,7900 | 1.767.486 |
| 18 jun 2024 | 3,7300 | 3,7800 | 3,6200 | 3,7300 | 3,7300 | 2.699.890 |
| 17 jun 2024 | 3,8800 | 3,9800 | 3,7600 | 3,7600 | 3,7600 | 3.565.170 |
| 14 jun 2024 | 3,9100 | 4,0300 | 3,8900 | 3,9600 | 3,9600 | 1.971.794 |
| 13 jun 2024 | 4,1400 | 4,1500 | 3,9500 | 3,9500 | 3,9500 | 6.242.780 |
| 12 jun 2024 | 4,0600 | 4,1600 | 4,0400 | 4,1600 | 4,1600 | 3.022.477 |
| 11 jun 2024 | 3,9500 | 4,0700 | 3,9500 | 4,0100 | 4,0100 | 3.107.794 |
| 07 jun 2024 | 3,9800 | 4,0500 | 3,9200 | 3,9900 | 3,9900 | 5.644.352 |
| 06 jun 2024 | 4,0000 | 4,0600 | 3,8600 | 3,8600 | 3,8600 | 2.927.772 |
| 05 jun 2024 | 3,8400 | 4,0800 | 3,8400 | 4,0600 | 4,0600 | 2.934.709 |
| 04 jun 2024 | 3,7900 | 3,9600 | 3,7900 | 3,9300 | 3,9300 | 3.069.770 |
| 03 jun 2024 | 4,0100 | 4,0100 | 3,7900 | 3,7900 | 3,7900 | 3.133.680 |
| 31 may 2024 | 3,9400 | 4,0400 | 3,8800 | 3,9900 | 3,9900 | 1.412.090 |
| 30 may 2024 | 4,0500 | 4,1200 | 3,9100 | 3,9200 | 3,9200 | 3.114.873 |
| 29 may 2024 | 4,2300 | 4,2700 | 4,0800 | 4,1200 | 4,1200 | 2.909.600 |
| 28 may 2024 | 4,0200 | 4,2400 | 4,0200 | 4,2200 | 4,2200 | 3.400.620 |
| 27 may 2024 | 4,1400 | 4,1500 | 3,9700 | 4,0700 | 4,0700 | 4.141.870 |
| 24 may 2024 | 3,9900 | 4,1800 | 3,9900 | 4,1500 | 4,1500 | 5.951.643 |
| 23 may 2024 | 3,9800 | 3,9800 | 3,9300 | 3,9800 | 3,9800 | 7.562.577 |
| 22 may 2024 | 3,7900 | 3,9800 | 3,7100 | 3,7900 | 3,7900 | 5.562.392 |
| 21 may 2024 | 3,6500 | 3,7900 | 3,6500 | 3,7900 | 3,7900 | 5.714.708 |
| 20 may 2024 | 3,4200 | 3,6100 | 3,4000 | 3,6100 | 3,6100 | 3.023.646 |
| 17 may 2024 | 3,4600 | 3,4700 | 3,3600 | 3,4400 | 3,4400 | 2.959.927 |
| 16 may 2024 | 3,4100 | 3,4100 | 3,2500 | 3,3100 | 3,3100 | 5.247.552 |
| 15 may 2024 | 3,3800 | 3,4500 | 3,3700 | 3,4200 | 3,4200 | 1.725.548 |
| 14 may 2024 | 3,5200 | 3,5200 | 3,3600 | 3,3700 | 3,3700 | 3.042.473 |
| 13 may 2024 | 3,6800 | 3,6800 | 3,5400 | 3,5400 | 3,5400 | 1.332.650 |
| 10 may 2024 | 3,7800 | 3,7900 | 3,7200 | 3,7300 | 3,7300 | 576.800 |
| 09 may 2024 | 3,7400 | 3,8000 | 3,7400 | 3,8000 | 3,8000 | 964.197 |
| 08 may 2024 | 3,7800 | 3,7800 | 3,7100 | 3,7500 | 3,7500 | 546.620 |
| 07 may 2024 | 3,7300 | 3,8200 | 3,7300 | 3,7600 | 3,7600 | 809.900 |
| 06 may 2024 | 3,8200 | 3,8200 | 3,6800 | 3,7600 | 3,7600 | 1.823.733 |
| 30 abr 2024 | 3,6800 | 3,8300 | 3,6600 | 3,8200 | 3,8200 | 2.130.572 |
| 29 abr 2024 | 3,5400 | 3,7400 | 3,5300 | 3,7400 | 3,7400 | 2.359.567 |
| 26 abr 2024 | 3,4900 | 3,5800 | 3,4300 | 3,5600 | 3,5600 | 1.642.617 |
| 25 abr 2024 | 3,4900 | 3,5600 | 3,4800 | 3,5100 | 3,5100 | 1.136.240 |
| 24 abr 2024 | 3,5000 | 3,5200 | 3,4600 | 3,4900 | 3,4900 | 1.230.580 |
| 23 abr 2024 | 3,5000 | 3,5200 | 3,4400 | 3,4900 | 3,4900 | 1.532.594 |
| 22 abr 2024 | 3,4800 | 3,5900 | 3,4700 | 3,4900 | 3,4900 | 1.009.116 |
| 19 abr 2024 | 3,5000 | 3,5300 | 3,4500 | 3,4900 | 3,4900 | 1.106.650 |
| 18 abr 2024 | 3,4500 | 3,5500 | 3,3500 | 3,5500 | 3,5500 | 2.402.666 |
| 17 abr 2024 | 3,4500 | 3,6200 | 3,4400 | 3,4600 | 3,4600 | 2.712.560 |
| 16 abr 2024 | 3,6200 | 3,6300 | 3,4700 | 3,4700 | 3,4700 | 1.284.313 |
| 15 abr 2024 | 3,6600 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 4.195.653 |
| 12 abr 2024 | 3,7700 | 3,8700 | 3,7700 | 3,8400 | 3,8400 | 1.555.022 |
| 11 abr 2024 | 3,7900 | 3,8400 | 3,7600 | 3,8000 | 3,8000 | 1.470.620 |
| 10 abr 2024 | 4,0300 | 4,0300 | 3,8300 | 3,8300 | 3,8300 | 3.575.491 |
| 09 abr 2024 | 3,9900 | 4,0500 | 3,9800 | 4,0300 | 4,0300 | 1.213.484 |
| 08 abr 2024 | 4,0800 | 4,1200 | 3,9800 | 4,0000 | 4,0000 | 2.775.480 |
| 03 abr 2024 | 4,1500 | 4,1500 | 4,0600 | 4,1300 | 4,1300 | 2.478.355 |
| 02 abr 2024 | 4,0200 | 4,1900 | 4,0200 | 4,1700 | 4,1700 | 3.503.875 |
| 01 abr 2024 | 3,9900 | 4,1100 | 3,9900 | 4,0400 | 4,0400 | 7.298.401 |
| 29 mar 2024 | 4,1700 | 4,3500 | 4,1500 | 4,2000 | 4,2000 | 1.567.170 |
| 28 mar 2024 | 4,1400 | 4,2700 | 4,0700 | 4,2300 | 4,2300 | 3.314.027 |
| 27 mar 2024 | 4,4200 | 4,4700 | 4,1900 | 4,1900 | 4,1900 | 3.323.698 |
| 26 mar 2024 | 4,4100 | 4,4800 | 4,3400 | 4,4100 | 4,4100 | 2.171.046 |
| 25 mar 2024 | 4,3600 | 4,5300 | 4,3400 | 4,4000 | 4,4000 | 3.198.879 |
| 22 mar 2024 | 4,2500 | 4,3400 | 4,2400 | 4,3400 | 4,3400 | 3.360.614 |
| 21 mar 2024 | 4,1700 | 4,2600 | 4,1700 | 4,2400 | 4,2400 | 1.815.340 |
| 20 mar 2024 | 4,2000 | 4,2200 | 4,1500 | 4,1900 | 4,1900 | 2.530.580 |
| 19 mar 2024 | 4,1000 | 4,2600 | 4,1000 | 4,2300 | 4,2300 | 3.507.440 |
| 18 mar 2024 | 4,0100 | 4,1400 | 4,0100 | 4,0900 | 4,0900 | 2.595.188 |
| 15 mar 2024 | 3,9700 | 4,0400 | 3,9400 | 4,0400 | 4,0400 | 3.275.446 |
| 14 mar 2024 | 4,0200 | 4,0600 | 3,9400 | 3,9900 | 3,9900 | 2.421.889 |
| 13 mar 2024 | 4,0400 | 4,0500 | 3,9900 | 4,0000 | 4,0000 | 2.168.950 |
| 12 mar 2024 | 4,1400 | 4,1400 | 4,0400 | 4,0800 | 4,0800 | 2.895.712 |
| 11 mar 2024 | 4,0800 | 4,2200 | 4,0800 | 4,1600 | 4,1600 | 3.123.789 |
| 08 mar 2024 | 4,0600 | 4,1500 | 4,0200 | 4,1200 | 4,1200 | 4.612.749 |
| 07 mar 2024 | 4,0800 | 4,2300 | 4,0000 | 4,0800 | 4,0800 | 8.298.321 |
| 06 mar 2024 | 3,8900 | 4,0700 | 3,8800 | 4,0700 | 4,0700 | 6.594.605 |
| 05 mar 2024 | 3,7400 | 3,9200 | 3,6500 | 3,8800 | 3,8800 | 9.132.737 |
| 04 mar 2024 | 3,6000 | 3,7300 | 3,4800 | 3,7300 | 3,7300 | 5.297.942 |
| 01 mar 2024 | 3,7000 | 3,7100 | 3,5700 | 3,6100 | 3,6100 | 3.340.979 |
| 29 feb 2024 | 3,5700 | 3,7000 | 3,5300 | 3,6900 | 3,6900 | 3.928.773 |
| 28 feb 2024 | 3,8900 | 3,9500 | 3,7100 | 3,7100 | 3,7100 | 4.585.648 |
| 27 feb 2024 | 3,8100 | 3,9400 | 3,8000 | 3,9000 | 3,9000 | 3.086.515 |
| 26 feb 2024 | 3,8900 | 3,9500 | 3,7500 | 3,8700 | 3,8700 | 4.632.554 |
| 23 feb 2024 | 3,5800 | 3,7800 | 3,5700 | 3,7800 | 3,7800 | 3.398.381 |
| 22 feb 2024 | 3,5900 | 3,6100 | 3,5200 | 3,6000 | 3,6000 | 3.463.051 |
| 21 feb 2024 | 3,5400 | 3,7200 | 3,5400 | 3,6000 | 3,6000 | 5.030.985 |
| 20 feb 2024 | 3,3600 | 3,6100 | 3,3300 | 3,5900 | 3,5900 | 5.427.783 |
| 19 feb 2024 | 3,3800 | 3,4500 | 3,2100 | 3,4400 | 3,4400 | 6.906.706 |
| 08 feb 2024 | 3,2900 | 3,3900 | 3,2900 | 3,3800 | 3,3800 | 9.508.660 |
| 07 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 598.500 |
| 06 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 190.600 |
| 05 feb 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 43.800 |
| 02 feb 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 86.000 |
| 01 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 104.500 |
| 31 ene 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 327.200 |
| 30 ene 2024 | 4,7400 | 4,7900 | 4,6900 | 4,6900 | 4,6900 | 765.300 |
| 29 ene 2024 | 4,9200 | 4,9200 | 4,7000 | 4,7400 | 4,7400 | 1.480.644 |
| 26 ene 2024 | 4,9500 | 4,9600 | 4,9000 | 4,9200 | 4,9200 | 770.100 |
| 25 ene 2024 | 4,8500 | 4,9400 | 4,8100 | 4,9400 | 4,9400 | 822.650 |
| 24 ene 2024 | 4,8000 | 4,9000 | 4,7400 | 4,8800 | 4,8800 | 949.760 |
| 23 ene 2024 | 4,7200 | 4,8000 | 4,6600 | 4,8000 | 4,8000 | 1.056.110 |
| 22 ene 2024 | 4,9700 | 4,9900 | 4,7000 | 4,7300 | 4,7300 | 1.655.996 |
| 19 ene 2024 | 4,9000 | 4,9700 | 4,9000 | 4,9500 | 4,9500 | 1.089.550 |
| *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.