Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.641,87 +293,82 (+0,52%)
Dali Pharmaceuticalco.,Ltd (603963.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5,66 | 5,66 | 5,66 | 5,66 | 5,66 | 189.200 |
| 09 may 2024 | 5,96 | 5,96 | 5,96 | 5,96 | 5,96 | 170.900 |
| 08 may 2024 | 6,27 | 6,27 | 6,27 | 6,27 | 6,27 | 111.700 |
| 07 may 2024 | 6,60 | 6,60 | 6,60 | 6,60 | 6,60 | 182.300 |
| 06 may 2024 | 6,95 | 6,95 | 6,95 | 6,95 | 6,95 | 167.800 |
| 30 abr 2024 | 7,32 | 7,32 | 7,32 | 7,32 | 7,32 | 118.500 |
| 29 abr 2024 | 7,70 | 7,70 | 7,70 | 7,70 | 7,70 | 177.300 |
| 26 abr 2024 | 8,10 | 8,10 | 8,10 | 8,10 | 8,10 | - |
| 25 abr 2024 | 7,88 | 8,50 | 7,85 | 8,10 | 8,10 | 13.489.811 |
| 24 abr 2024 | 7,82 | 7,97 | 7,24 | 7,91 | 7,91 | 11.584.926 |
| 23 abr 2024 | 7,77 | 8,10 | 7,77 | 7,82 | 7,82 | 10.566.567 |
| 22 abr 2024 | 8,00 | 8,50 | 7,76 | 7,77 | 7,77 | 16.527.936 |
| 19 abr 2024 | 8,08 | 8,91 | 8,07 | 8,60 | 8,60 | 17.551.911 |
| 18 abr 2024 | 8,13 | 8,72 | 7,46 | 8,22 | 8,22 | 21.082.191 |
| 17 abr 2024 | 6,80 | 8,17 | 6,80 | 8,17 | 8,17 | 22.252.304 |
| 16 abr 2024 | 7,43 | 7,43 | 7,43 | 7,43 | 7,43 | 1.944.300 |
| 15 abr 2024 | 8,26 | 8,26 | 8,26 | 8,26 | 8,26 | 3.611.600 |
| 12 abr 2024 | 9,18 | 9,18 | 9,18 | 9,18 | 9,18 | 3.753.800 |
| 11 abr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 5.250.600 |
| 10 abr 2024 | 10,50 | 11,33 | 10,36 | 11,33 | 11,33 | 19.499.097 |
| 09 abr 2024 | 9,49 | 10,30 | 9,46 | 10,30 | 10,30 | 22.799.719 |
| 08 abr 2024 | 9,98 | 9,98 | 9,15 | 9,36 | 9,36 | 15.882.516 |
| 03 abr 2024 | 10,44 | 10,49 | 9,85 | 10,05 | 10,05 | 16.019.768 |
| 02 abr 2024 | 11,48 | 11,48 | 10,71 | 10,74 | 10,74 | 17.279.720 |
| 01 abr 2024 | 11,12 | 11,61 | 10,65 | 11,49 | 11,49 | 20.687.402 |
| 29 mar 2024 | 12,01 | 12,15 | 10,99 | 11,13 | 11,13 | 16.166.766 |
| 28 mar 2024 | 11,64 | 12,81 | 11,64 | 12,20 | 12,20 | 30.670.135 |
| 27 mar 2024 | 10,94 | 12,80 | 10,94 | 12,80 | 12,80 | 35.729.634 |
| 26 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | 4.150.700 |
| 25 mar 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | 3.402.600 |
| 22 mar 2024 | 14,37 | 14,87 | 14,37 | 14,37 | 14,37 | 8.627.566 |
| 21 mar 2024 | 14,80 | 15,97 | 14,68 | 15,97 | 15,97 | 40.277.562 |
| 20 mar 2024 | 13,79 | 14,52 | 13,76 | 14,52 | 14,52 | 33.298.265 |
| 19 mar 2024 | 12,27 | 13,20 | 12,10 | 13,20 | 13,20 | 18.166.668 |
| 18 mar 2024 | 11,44 | 12,00 | 10,57 | 12,00 | 12,00 | 27.364.403 |
| 15 mar 2024 | 9,87 | 10,91 | 9,84 | 10,91 | 10,91 | 17.125.320 |
| 14 mar 2024 | 9,92 | 9,92 | 9,48 | 9,92 | 9,92 | 20.501.051 |
| 13 mar 2024 | 8,31 | 9,02 | 8,20 | 9,02 | 9,02 | 22.264.075 |
| 12 mar 2024 | 7,48 | 8,20 | 7,48 | 8,20 | 8,20 | 12.881.495 |
| 11 mar 2024 | 7,35 | 7,45 | 7,31 | 7,45 | 7,45 | 6.775.200 |
| 08 mar 2024 | 7,38 | 7,86 | 7,35 | 7,48 | 7,48 | 7.857.333 |
| 07 mar 2024 | 7,33 | 7,66 | 7,22 | 7,47 | 7,47 | 9.162.067 |
| 06 mar 2024 | 7,46 | 7,48 | 7,22 | 7,33 | 7,33 | 7.413.037 |
| 05 mar 2024 | 7,16 | 7,78 | 7,16 | 7,52 | 7,52 | 12.448.983 |
| 04 mar 2024 | 7,48 | 8,10 | 7,27 | 7,90 | 7,90 | 13.051.599 |
| 01 mar 2024 | 7,59 | 7,67 | 7,38 | 7,46 | 7,46 | 8.872.620 |
| 29 feb 2024 | 7,38 | 7,76 | 7,03 | 7,69 | 7,69 | 10.786.430 |
| 28 feb 2024 | 8,26 | 8,66 | 7,50 | 7,60 | 7,60 | 15.175.573 |
| 27 feb 2024 | 7,95 | 8,50 | 7,84 | 8,20 | 8,20 | 15.530.089 |
| 26 feb 2024 | 7,60 | 8,80 | 7,51 | 8,22 | 8,22 | 17.612.494 |
| 23 feb 2024 | 7,56 | 8,03 | 7,41 | 8,03 | 8,03 | 19.508.550 |
| 22 feb 2024 | 6,56 | 7,32 | 6,50 | 7,32 | 7,32 | 15.391.068 |
| 21 feb 2024 | 6,51 | 6,97 | 6,38 | 6,65 | 6,65 | 17.086.478 |
| 20 feb 2024 | 6,20 | 6,78 | 5,99 | 6,71 | 6,71 | 15.415.970 |
| 19 feb 2024 | 5,69 | 6,40 | 5,60 | 6,25 | 6,25 | 16.441.137 |
| 08 feb 2024 | 5,26 | 5,93 | 5,24 | 5,85 | 5,85 | 17.148.337 |
| 07 feb 2024 | 5,87 | 6,12 | 5,82 | 5,82 | 5,82 | 12.787.234 |
| 06 feb 2024 | 5,80 | 6,94 | 5,80 | 6,47 | 6,47 | 13.292.174 |
| 05 feb 2024 | 6,44 | 6,44 | 6,44 | 6,44 | 6,44 | 528.800 |
| 02 feb 2024 | 7,16 | 7,16 | 7,16 | 7,16 | 7,16 | 722.300 |
| 01 feb 2024 | 7,95 | 7,95 | 7,95 | 7,95 | 7,95 | 789.500 |
| 31 ene 2024 | 8,83 | 8,83 | 8,83 | 8,83 | 8,83 | 967.400 |
| 30 ene 2024 | 10,06 | 10,18 | 9,81 | 9,81 | 9,81 | 1.667.000 |
| 29 ene 2024 | 10,51 | 10,56 | 10,05 | 10,06 | 10,06 | 2.068.330 |
| 26 ene 2024 | 10,40 | 10,75 | 10,40 | 10,46 | 10,46 | 2.446.965 |
| 25 ene 2024 | 10,28 | 10,53 | 10,07 | 10,46 | 10,46 | 2.412.100 |
| 24 ene 2024 | 10,00 | 10,28 | 9,73 | 10,28 | 10,28 | 2.604.000 |
| 23 ene 2024 | 9,92 | 10,04 | 9,71 | 9,99 | 9,99 | 3.013.800 |
| 22 ene 2024 | 10,84 | 10,84 | 10,12 | 10,22 | 10,22 | 2.001.700 |
| 19 ene 2024 | 11,04 | 11,11 | 10,80 | 10,84 | 10,84 | 1.269.700 |
| 18 ene 2024 | 11,09 | 11,49 | 10,72 | 11,00 | 11,00 | 2.406.520 |
| 17 ene 2024 | 11,54 | 11,70 | 11,28 | 11,30 | 11,30 | 1.495.800 |
| 16 ene 2024 | 11,53 | 11,68 | 11,34 | 11,53 | 11,53 | 1.927.200 |
| 15 ene 2024 | 11,35 | 11,75 | 11,35 | 11,53 | 11,53 | 1.982.360 |
| 12 ene 2024 | 11,64 | 11,85 | 11,48 | 11,49 | 11,49 | 2.250.021 |
| 11 ene 2024 | 11,51 | 11,72 | 11,50 | 11,65 | 11,65 | 2.132.900 |
| 10 ene 2024 | 11,66 | 11,74 | 11,38 | 11,46 | 11,46 | 1.951.300 |
| 09 ene 2024 | 11,50 | 11,89 | 11,47 | 11,74 | 11,74 | 2.827.421 |
| 08 ene 2024 | 11,81 | 11,89 | 11,45 | 11,48 | 11,48 | 2.855.779 |
| 05 ene 2024 | 11,88 | 12,20 | 11,82 | 11,88 | 11,88 | 3.833.400 |
| 04 ene 2024 | 12,17 | 12,18 | 11,91 | 11,99 | 11,99 | 3.047.200 |
| 03 ene 2024 | 12,16 | 12,48 | 11,99 | 12,19 | 12,19 | 4.396.238 |
| 02 ene 2024 | 11,83 | 12,26 | 11,72 | 12,13 | 12,13 | 5.975.794 |
| 29 dic 2023 | 11,29 | 11,99 | 11,26 | 11,88 | 11,88 | 4.929.900 |
| 28 dic 2023 | 10,98 | 11,46 | 10,98 | 11,36 | 11,36 | 3.085.844 |
| 27 dic 2023 | 11,24 | 11,34 | 11,02 | 11,18 | 11,18 | 3.052.374 |
| 26 dic 2023 | 11,30 | 11,80 | 11,10 | 11,19 | 11,19 | 4.696.500 |
| 25 dic 2023 | 11,68 | 11,78 | 10,90 | 11,31 | 11,31 | 8.658.183 |
| 22 dic 2023 | 12,19 | 12,20 | 11,67 | 11,95 | 11,95 | 7.201.144 |
| 21 dic 2023 | 11,98 | 12,54 | 11,65 | 12,14 | 12,14 | 12.052.147 |
| 20 dic 2023 | 12,37 | 12,37 | 11,88 | 11,88 | 11,88 | 8.855.000 |
| 19 dic 2023 | 12,60 | 12,60 | 12,17 | 12,40 | 12,40 | 11.923.502 |
| 18 dic 2023 | 11,63 | 12,77 | 11,60 | 12,77 | 12,77 | 5.606.192 |
| 15 dic 2023 | 11,85 | 11,93 | 11,57 | 11,61 | 11,61 | 2.808.100 |
| 14 dic 2023 | 12,11 | 12,32 | 11,86 | 11,87 | 11,87 | 5.345.817 |
| 13 dic 2023 | 11,78 | 12,65 | 11,66 | 12,12 | 12,12 | 7.080.896 |
| 12 dic 2023 | 11,74 | 11,97 | 11,68 | 11,78 | 11,78 | 2.335.000 |
| 11 dic 2023 | 11,66 | 11,88 | 11,50 | 11,74 | 11,74 | 3.111.583 |
| 08 dic 2023 | 11,91 | 11,93 | 11,60 | 11,66 | 11,66 | 3.107.602 |
| 07 dic 2023 | 12,05 | 12,12 | 11,82 | 11,84 | 11,84 | 3.128.555 |
| *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.