Mercados españoles cerrados
S&P 500
5.492,80 -2,72 (-0,05%) Nasdaq
17.144,63 +118,75 (+0,70%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1022 -0,0001 (-0,01%) Petróleo Brent
70,95 +1,76 (+2,54%) Bitcoin EUR
52.377,28 +392,79 (+0,76%)
Yifeng Pharmacy Chain Co., Ltd. (603939.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 18,66 | 18,69 | 18,30 | 18,52 | 18,52 | 8.350.482 |
| 10 sept 2024 | 18,81 | 18,93 | 18,30 | 18,77 | 18,77 | 12.016.269 |
| 09 sept 2024 | 19,07 | 19,60 | 18,69 | 18,89 | 18,89 | 13.789.598 |
| 06 sept 2024 | 20,09 | 20,33 | 19,01 | 19,08 | 19,08 | 16.129.219 |
| 05 sept 2024 | 19,69 | 20,50 | 19,67 | 20,00 | 20,00 | 19.558.779 |
| 04 sept 2024 | 19,01 | 20,06 | 18,95 | 19,41 | 19,41 | 21.682.755 |
| 03 sept 2024 | 18,51 | 19,62 | 18,29 | 19,13 | 19,13 | 19.789.989 |
| 02 sept 2024 | 20,00 | 20,08 | 18,21 | 18,44 | 18,44 | 23.611.985 |
| 30 ago 2024 | 19,10 | 20,80 | 18,98 | 20,17 | 20,17 | 20.947.515 |
| 29 ago 2024 | 18,00 | 19,08 | 17,91 | 18,97 | 18,97 | 11.539.579 |
| 28 ago 2024 | 18,21 | 18,44 | 18,07 | 18,19 | 18,19 | 5.892.979 |
| 27 ago 2024 | 18,39 | 18,54 | 18,15 | 18,25 | 18,25 | 6.042.919 |
| 26 ago 2024 | 18,70 | 18,70 | 18,34 | 18,40 | 18,40 | 7.385.423 |
| 23 ago 2024 | 18,64 | 19,22 | 18,39 | 18,71 | 18,71 | 8.165.834 |
| 22 ago 2024 | 18,78 | 18,99 | 18,45 | 18,51 | 18,51 | 8.785.124 |
| 21 ago 2024 | 18,86 | 19,08 | 18,61 | 18,67 | 18,67 | 6.870.531 |
| 20 ago 2024 | 19,53 | 19,57 | 18,88 | 18,99 | 18,99 | 10.781.935 |
| 19 ago 2024 | 19,60 | 20,12 | 19,42 | 19,43 | 19,43 | 11.732.082 |
| 16 ago 2024 | 20,20 | 20,21 | 19,70 | 19,74 | 19,74 | 11.307.166 |
| 15 ago 2024 | 20,37 | 20,62 | 19,96 | 20,28 | 20,28 | 14.131.094 |
| 14 ago 2024 | 21,31 | 21,39 | 20,36 | 20,40 | 20,40 | 16.317.208 |
| 13 ago 2024 | 22,07 | 22,08 | 21,11 | 21,39 | 21,39 | 12.292.654 |
| 12 ago 2024 | 21,97 | 22,29 | 21,58 | 21,99 | 21,99 | 11.425.736 |
| 09 ago 2024 | 22,35 | 22,48 | 21,77 | 21,81 | 21,81 | 12.122.708 |
| 08 ago 2024 | 21,96 | 22,75 | 21,81 | 22,40 | 22,40 | 21.303.291 |
| 07 ago 2024 | 22,16 | 22,38 | 21,47 | 22,00 | 22,00 | 17.449.740 |
| 06 ago 2024 | 22,80 | 23,00 | 21,91 | 22,25 | 22,25 | 36.844.473 |
| 05 ago 2024 | 20,60 | 22,80 | 20,56 | 22,80 | 22,80 | 28.459.337 |
| 02 ago 2024 | 20,08 | 21,21 | 20,01 | 20,73 | 20,73 | 18.775.502 |
| 01 ago 2024 | 21,00 | 21,21 | 20,09 | 20,14 | 20,14 | 12.042.568 |
| 31 jul 2024 | 19,88 | 21,12 | 19,56 | 20,94 | 20,94 | 18.173.500 |
| 30 jul 2024 | 20,27 | 20,27 | 19,83 | 20,11 | 20,11 | 12.162.081 |
| 29 jul 2024 | 20,88 | 20,89 | 20,11 | 20,16 | 20,16 | 17.045.269 |
| 26 jul 2024 | 21,60 | 21,60 | 20,77 | 20,93 | 20,93 | 12.380.189 |
| 25 jul 2024 | 21,53 | 21,86 | 21,01 | 21,45 | 21,45 | 11.702.939 |
| 24 jul 2024 | 22,03 | 22,16 | 21,36 | 21,43 | 21,43 | 7.453.034 |
| 23 jul 2024 | 23,08 | 23,09 | 22,09 | 22,13 | 22,13 | 7.628.439 |
| 22 jul 2024 | 23,20 | 23,36 | 22,94 | 23,08 | 23,08 | 6.187.066 |
| 19 jul 2024 | 22,98 | 23,54 | 22,69 | 23,37 | 23,37 | 13.268.212 |
| 18 jul 2024 | 22,55 | 22,99 | 22,40 | 22,96 | 22,96 | 13.794.735 |
| 17 jul 2024 | 22,32 | 22,97 | 22,15 | 22,88 | 22,88 | 9.646.859 |
| 16 jul 2024 | 22,70 | 22,79 | 22,15 | 22,26 | 22,26 | 8.104.192 |
| 15 jul 2024 | 22,79 | 22,80 | 22,41 | 22,65 | 22,65 | 6.852.023 |
| 12 jul 2024 | 23,37 | 23,42 | 22,74 | 22,80 | 22,80 | 8.999.771 |
| 11 jul 2024 | 23,40 | 23,74 | 23,02 | 23,38 | 23,38 | 10.750.335 |
| 10 jul 2024 | 23,30 | 23,41 | 22,74 | 23,07 | 23,07 | 11.213.008 |
| 09 jul 2024 | 24,10 | 24,20 | 22,99 | 23,61 | 23,61 | 17.808.730 |
| 08 jul 2024 | 24,20 | 24,56 | 23,73 | 24,37 | 24,37 | 14.781.367 |
| 05 jul 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 04 jul 2024 | 23,99 | 24,10 | 23,67 | 23,77 | 23,77 | 10.938.147 |
| 03 jul 2024 | 25,16 | 25,17 | 23,86 | 23,98 | 23,98 | 11.075.849 |
| 02 jul 2024 | 25,66 | 26,07 | 24,86 | 24,99 | 24,99 | 11.859.393 |
| 01 jul 2024 | 24,41 | 26,09 | 24,28 | 25,61 | 25,61 | 18.977.343 |
| 28 jun 2024 | 25,46 | 25,64 | 24,38 | 24,55 | 24,55 | 18.321.511 |
| 27 jun 2024 | 26,47 | 26,50 | 25,41 | 25,61 | 25,61 | 15.135.306 |
| 26 jun 2024 | 26,28 | 26,70 | 25,90 | 26,62 | 26,62 | 12.397.449 |
| 25 jun 2024 | 26,28 | 26,58 | 25,73 | 26,34 | 26,34 | 13.707.860 |
| 24 jun 2024 | 26,59 | 26,98 | 25,66 | 26,06 | 26,06 | 18.764.705 |
| 21 jun 2024 | 27,51 | 27,98 | 26,99 | 27,05 | 27,05 | 13.649.293 |
| 20 jun 2024 | 28,58 | 28,92 | 27,51 | 27,93 | 27,93 | 17.231.746 |
| 19 jun 2024 | 29,68 | 29,77 | 28,79 | 28,81 | 28,81 | 9.878.004 |
| 18 jun 2024 | 29,18 | 30,21 | 29,06 | 29,58 | 29,58 | 15.675.669 |
| 17 jun 2024 | 29,14 | 29,82 | 28,41 | 29,20 | 29,20 | 21.696.453 |
| 14 jun 2024 | 31,12 | 31,15 | 28,85 | 29,20 | 29,20 | 23.759.709 |
| 13 jun 2024 | 33,98 | 33,98 | 30,76 | 31,19 | 31,19 | 19.859.801 |
| 12 jun 2024 | 34,69 | 34,70 | 33,05 | 33,12 | 33,12 | 9.073.615 |
| 11 jun 2024 | 35,00 | 35,23 | 34,40 | 34,80 | 34,80 | 5.472.309 |
| 07 jun 2024 | 36,48 | 36,89 | 34,80 | 35,00 | 35,00 | 6.113.211 |
| 07 jun 2024 | 0.5 Dividendo | |||||
| 07 jun 2024 | 1.2:1 Split de acciones | |||||
| 06 jun 2024 | 37,12 | 37,31 | 36,38 | 36,67 | 36,17 | 6.524.680 |
| 05 jun 2024 | 37,33 | 37,90 | 36,67 | 36,97 | 36,46 | 7.303.195 |
| 04 jun 2024 | 36,88 | 37,71 | 36,64 | 37,22 | 36,72 | 8.045.841 |
| 03 jun 2024 | 36,72 | 37,31 | 34,97 | 36,73 | 36,23 | 15.483.336 |
| 31 may 2024 | 37,95 | 38,25 | 37,42 | 37,55 | 37,04 | 4.152.414 |
| 30 may 2024 | 38,03 | 38,33 | 37,48 | 37,75 | 37,24 | 5.743.233 |
| 29 may 2024 | 38,12 | 38,63 | 37,96 | 38,21 | 37,69 | 3.197.901 |
| 28 may 2024 | 38,33 | 38,53 | 37,94 | 38,14 | 37,62 | 2.788.428 |
| 27 may 2024 | 37,93 | 38,74 | 37,91 | 38,27 | 37,74 | 3.999.708 |
| 24 may 2024 | 38,25 | 39,07 | 37,83 | 37,88 | 37,36 | 4.266.375 |
| 23 may 2024 | 37,59 | 38,77 | 37,48 | 38,62 | 38,09 | 5.134.306 |
| 22 may 2024 | 38,45 | 38,83 | 37,72 | 37,72 | 37,21 | 3.283.429 |
| 21 may 2024 | 37,03 | 38,98 | 36,86 | 38,47 | 37,95 | 7.006.696 |
| 20 may 2024 | 37,40 | 37,59 | 36,96 | 36,96 | 36,45 | 4.213.306 |
| 17 may 2024 | 37,47 | 37,61 | 36,94 | 37,29 | 36,78 | 3.823.514 |
| 16 may 2024 | 37,39 | 37,88 | 37,13 | 37,48 | 36,97 | 3.941.877 |
| 15 may 2024 | 38,34 | 38,64 | 37,41 | 37,54 | 37,03 | 3.899.692 |
| 14 may 2024 | 38,47 | 38,89 | 38,33 | 38,45 | 37,93 | 3.592.228 |
| 13 may 2024 | 38,97 | 38,97 | 37,50 | 38,51 | 37,98 | 4.581.400 |
| 10 may 2024 | 38,96 | 39,02 | 38,08 | 38,36 | 37,84 | 5.967.550 |
| 09 may 2024 | 37,61 | 39,01 | 37,33 | 38,86 | 38,33 | 6.039.008 |
| 08 may 2024 | 37,80 | 37,89 | 37,47 | 37,52 | 37,01 | 3.318.646 |
| 07 may 2024 | 37,94 | 38,32 | 37,37 | 37,87 | 37,35 | 3.763.210 |
| 06 may 2024 | 36,92 | 38,08 | 36,67 | 37,83 | 37,32 | 7.191.765 |
| 30 abr 2024 | 43,39 | 44,25 | 43,00 | 43,94 | 43,34 | 5.050.424 |
| 29 abr 2024 | 43,97 | 44,50 | 42,94 | 43,01 | 42,42 | 6.889.882 |
| 26 abr 2024 | 43,59 | 44,80 | 42,42 | 43,30 | 42,71 | 7.140.651 |
| 25 abr 2024 | 43,84 | 44,80 | 43,58 | 43,86 | 43,26 | 3.792.256 |
| 24 abr 2024 | 43,61 | 44,10 | 42,66 | 43,94 | 43,34 | 5.429.975 |
| 23 abr 2024 | 43,32 | 44,20 | 42,96 | 43,61 | 43,02 | 3.859.241 |
| *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.