Mercados españoles cerrados en 5 hrs 50 min
IBEX 35
11.403,00 +49,90 (+0,44%) Euro Stoxx 50
5.069,38 +33,72 (+0,67%) Dólar/Euro
1,0880 +0,0006 (+0,05%) Petróleo Brent
78,51 +0,10 (+0,13%) Oro
2.380,00 +4,50 (+0,19%) Bitcoin EUR
65.249,80 +57,04 (+0,09%)
Dali Pharmaceuticalco.,Ltd (603963.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 02:56PM CST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 2,9500 | 3,0800 | 2,9400 | 2,9400 | 2,9400 | 4.755.297 |
| 05 jun 2024 | 3,0000 | 3,3200 | 3,0000 | 3,0900 | 3,0900 | 11.433.901 |
| 04 jun 2024 | 3,1900 | 3,2300 | 3,1600 | 3,1600 | 3,1600 | 1.408.700 |
| 03 jun 2024 | 3,4000 | 3,4500 | 3,3300 | 3,3300 | 3,3300 | 4.930.000 |
| 31 may 2024 | 3,5200 | 3,7100 | 3,5000 | 3,5000 | 3,5000 | 10.260.187 |
| 30 may 2024 | 3,6800 | 3,7500 | 3,6800 | 3,6800 | 3,6800 | 4.103.665 |
| 29 may 2024 | 3,9200 | 3,9700 | 3,8700 | 3,8700 | 3,8700 | 2.610.100 |
| 28 may 2024 | 4,1100 | 4,2000 | 4,0700 | 4,0700 | 4,0700 | 7.805.700 |
| 27 may 2024 | 4,6300 | 4,6300 | 4,2600 | 4,2800 | 4,2800 | 12.180.910 |
| 24 may 2024 | 4,2100 | 4,4100 | 4,2000 | 4,4100 | 4,4100 | 7.195.382 |
| 23 may 2024 | 4,0700 | 4,3400 | 4,0500 | 4,2000 | 4,2000 | 14.504.443 |
| 22 may 2024 | 4,3100 | 4,3600 | 4,2600 | 4,2600 | 4,2600 | 3.175.200 |
| 21 may 2024 | 4,5600 | 4,6400 | 4,4800 | 4,4800 | 4,4800 | 6.349.003 |
| 20 may 2024 | 4,8800 | 4,9200 | 4,7200 | 4,7200 | 4,7200 | 11.451.866 |
| 17 may 2024 | 5,1100 | 5,2100 | 4,9400 | 4,9700 | 4,9700 | 13.815.613 |
| 16 may 2024 | 5,1000 | 5,5600 | 5,1000 | 5,2000 | 5,2000 | 18.206.854 |
| 15 may 2024 | 4,8500 | 5,3700 | 4,8500 | 5,3700 | 5,3700 | 25.142.658 |
| 14 may 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 225.900 |
| 13 may 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 188.400 |
| 10 may 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 189.200 |
| 09 may 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 170.900 |
| 08 may 2024 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 111.700 |
| 07 may 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 182.300 |
| 06 may 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 167.800 |
| 30 abr 2024 | 7,3200 | 7,3200 | 7,3200 | 7,3200 | 7,3200 | 118.500 |
| 29 abr 2024 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | 177.300 |
| 26 abr 2024 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | - |
| 25 abr 2024 | 7,8800 | 8,5000 | 7,8500 | 8,1000 | 8,1000 | 13.489.811 |
| 24 abr 2024 | 7,8200 | 7,9700 | 7,2400 | 7,9100 | 7,9100 | 11.584.926 |
| 23 abr 2024 | 7,7700 | 8,1000 | 7,7700 | 7,8200 | 7,8200 | 10.566.567 |
| 22 abr 2024 | 8,0000 | 8,5000 | 7,7600 | 7,7700 | 7,7700 | 16.527.936 |
| 19 abr 2024 | 8,0800 | 8,9100 | 8,0700 | 8,6000 | 8,6000 | 17.551.911 |
| 18 abr 2024 | 8,1300 | 8,7200 | 7,4600 | 8,2200 | 8,2200 | 21.082.191 |
| 17 abr 2024 | 6,8000 | 8,1700 | 6,8000 | 8,1700 | 8,1700 | 22.252.304 |
| 16 abr 2024 | 7,4300 | 7,4300 | 7,4300 | 7,4300 | 7,4300 | 1.944.300 |
| 15 abr 2024 | 8,2600 | 8,2600 | 8,2600 | 8,2600 | 8,2600 | 3.611.600 |
| 12 abr 2024 | 9,1800 | 9,1800 | 9,1800 | 9,1800 | 9,1800 | 3.753.800 |
| 11 abr 2024 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 5.250.600 |
| 10 abr 2024 | 10,5000 | 11,3300 | 10,3600 | 11,3300 | 11,3300 | 19.499.097 |
| 09 abr 2024 | 9,4900 | 10,3000 | 9,4600 | 10,3000 | 10,3000 | 22.799.719 |
| 08 abr 2024 | 9,9800 | 9,9800 | 9,1500 | 9,3600 | 9,3600 | 15.882.516 |
| 03 abr 2024 | 10,4400 | 10,4900 | 9,8500 | 10,0500 | 10,0500 | 16.019.768 |
| 02 abr 2024 | 11,4800 | 11,4800 | 10,7100 | 10,7400 | 10,7400 | 17.279.720 |
| 01 abr 2024 | 11,1200 | 11,6100 | 10,6500 | 11,4900 | 11,4900 | 20.687.402 |
| 29 mar 2024 | 12,0100 | 12,1500 | 10,9900 | 11,1300 | 11,1300 | 16.166.766 |
| 28 mar 2024 | 11,6400 | 12,8100 | 11,6400 | 12,2000 | 12,2000 | 30.670.135 |
| 27 mar 2024 | 10,9400 | 12,8000 | 10,9400 | 12,8000 | 12,8000 | 35.729.634 |
| 26 mar 2024 | 11,6400 | 11,6400 | 11,6400 | 11,6400 | 11,6400 | 4.150.700 |
| 25 mar 2024 | 12,9300 | 12,9300 | 12,9300 | 12,9300 | 12,9300 | 3.402.600 |
| 22 mar 2024 | 14,3700 | 14,8700 | 14,3700 | 14,3700 | 14,3700 | 8.627.566 |
| 21 mar 2024 | 14,8000 | 15,9700 | 14,6800 | 15,9700 | 15,9700 | 40.277.562 |
| 20 mar 2024 | 13,7900 | 14,5200 | 13,7600 | 14,5200 | 14,5200 | 33.298.265 |
| 19 mar 2024 | 12,2700 | 13,2000 | 12,1000 | 13,2000 | 13,2000 | 18.166.668 |
| 18 mar 2024 | 11,4400 | 12,0000 | 10,5700 | 12,0000 | 12,0000 | 27.364.403 |
| 15 mar 2024 | 9,8700 | 10,9100 | 9,8400 | 10,9100 | 10,9100 | 17.125.320 |
| 14 mar 2024 | 9,9200 | 9,9200 | 9,4800 | 9,9200 | 9,9200 | 20.501.051 |
| 13 mar 2024 | 8,3100 | 9,0200 | 8,2000 | 9,0200 | 9,0200 | 22.264.075 |
| 12 mar 2024 | 7,4800 | 8,2000 | 7,4800 | 8,2000 | 8,2000 | 12.881.495 |
| 11 mar 2024 | 7,3500 | 7,4500 | 7,3100 | 7,4500 | 7,4500 | 6.775.200 |
| 08 mar 2024 | 7,3800 | 7,8600 | 7,3500 | 7,4800 | 7,4800 | 7.857.333 |
| 07 mar 2024 | 7,3300 | 7,6600 | 7,2200 | 7,4700 | 7,4700 | 9.162.067 |
| 06 mar 2024 | 7,4600 | 7,4800 | 7,2200 | 7,3300 | 7,3300 | 7.413.037 |
| 05 mar 2024 | 7,1600 | 7,7800 | 7,1600 | 7,5200 | 7,5200 | 12.448.983 |
| 04 mar 2024 | 7,4800 | 8,1000 | 7,2700 | 7,9000 | 7,9000 | 13.051.599 |
| 01 mar 2024 | 7,5900 | 7,6700 | 7,3800 | 7,4600 | 7,4600 | 8.872.620 |
| 29 feb 2024 | 7,3800 | 7,7600 | 7,0300 | 7,6900 | 7,6900 | 10.786.430 |
| 28 feb 2024 | 8,2600 | 8,6600 | 7,5000 | 7,6000 | 7,6000 | 15.175.573 |
| 27 feb 2024 | 7,9500 | 8,5000 | 7,8400 | 8,2000 | 8,2000 | 15.530.089 |
| 26 feb 2024 | 7,6000 | 8,8000 | 7,5100 | 8,2200 | 8,2200 | 17.612.494 |
| 23 feb 2024 | 7,5600 | 8,0300 | 7,4100 | 8,0300 | 8,0300 | 19.508.550 |
| 22 feb 2024 | 6,5600 | 7,3200 | 6,5000 | 7,3200 | 7,3200 | 15.391.068 |
| 21 feb 2024 | 6,5100 | 6,9700 | 6,3800 | 6,6500 | 6,6500 | 17.086.478 |
| 20 feb 2024 | 6,2000 | 6,7800 | 5,9900 | 6,7100 | 6,7100 | 15.415.970 |
| 19 feb 2024 | 5,6900 | 6,4000 | 5,6000 | 6,2500 | 6,2500 | 16.441.137 |
| 08 feb 2024 | 5,2600 | 5,9300 | 5,2400 | 5,8500 | 5,8500 | 17.148.337 |
| 07 feb 2024 | 5,8700 | 6,1200 | 5,8200 | 5,8200 | 5,8200 | 12.787.234 |
| 06 feb 2024 | 5,8000 | 6,9400 | 5,8000 | 6,4700 | 6,4700 | 13.292.174 |
| 05 feb 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 528.800 |
| 02 feb 2024 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 722.300 |
| 01 feb 2024 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 789.500 |
| 31 ene 2024 | 8,8300 | 8,8300 | 8,8300 | 8,8300 | 8,8300 | 967.400 |
| 30 ene 2024 | 10,0600 | 10,1800 | 9,8100 | 9,8100 | 9,8100 | 1.667.000 |
| 29 ene 2024 | 10,5100 | 10,5600 | 10,0500 | 10,0600 | 10,0600 | 2.068.330 |
| 26 ene 2024 | 10,4000 | 10,7500 | 10,4000 | 10,4600 | 10,4600 | 2.446.965 |
| 25 ene 2024 | 10,2800 | 10,5300 | 10,0700 | 10,4600 | 10,4600 | 2.412.100 |
| 24 ene 2024 | 10,0000 | 10,2800 | 9,7300 | 10,2800 | 10,2800 | 2.604.000 |
| 23 ene 2024 | 9,9200 | 10,0400 | 9,7100 | 9,9900 | 9,9900 | 3.013.800 |
| 22 ene 2024 | 10,8400 | 10,8400 | 10,1200 | 10,2200 | 10,2200 | 2.001.700 |
| 19 ene 2024 | 11,0400 | 11,1100 | 10,8000 | 10,8400 | 10,8400 | 1.269.700 |
| 18 ene 2024 | 11,0900 | 11,4900 | 10,7200 | 11,0000 | 11,0000 | 2.406.520 |
| 17 ene 2024 | 11,5400 | 11,7000 | 11,2800 | 11,3000 | 11,3000 | 1.495.800 |
| 16 ene 2024 | 11,5300 | 11,6800 | 11,3400 | 11,5300 | 11,5300 | 1.927.200 |
| 15 ene 2024 | 11,3500 | 11,7500 | 11,3500 | 11,5300 | 11,5300 | 1.982.360 |
| 12 ene 2024 | 11,6400 | 11,8500 | 11,4800 | 11,4900 | 11,4900 | 2.250.021 |
| 11 ene 2024 | 11,5100 | 11,7200 | 11,5000 | 11,6500 | 11,6500 | 2.132.900 |
| 10 ene 2024 | 11,6600 | 11,7400 | 11,3800 | 11,4600 | 11,4600 | 1.951.300 |
| 09 ene 2024 | 11,5000 | 11,8900 | 11,4700 | 11,7400 | 11,7400 | 2.827.421 |
| 08 ene 2024 | 11,8100 | 11,8900 | 11,4500 | 11,4800 | 11,4800 | 2.855.779 |
| 05 ene 2024 | 11,8800 | 12,2000 | 11,8200 | 11,8800 | 11,8800 | 3.833.400 |
| 04 ene 2024 | 12,1700 | 12,1800 | 11,9100 | 11,9900 | 11,9900 | 3.047.200 |
| *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.