Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.545,22 +25,93 (+0,04%)
Shandong Bailong Chuangyuan Bio-Tech Co., Ltd. (605016.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 29,92 | 30,50 | 29,60 | 30,47 | 30,47 | 1.721.185 |
| 16 may 2024 | 29,52 | 30,13 | 29,52 | 29,85 | 29,85 | 1.888.119 |
| 15 may 2024 | 29,24 | 29,79 | 28,91 | 29,23 | 29,23 | 864.062 |
| 14 may 2024 | 29,00 | 29,36 | 28,80 | 29,10 | 29,10 | 978.400 |
| 13 may 2024 | 28,81 | 29,50 | 28,61 | 29,03 | 29,03 | 1.644.932 |
| 10 may 2024 | 28,50 | 29,91 | 28,50 | 29,02 | 29,02 | 2.460.957 |
| 09 may 2024 | 28,67 | 29,06 | 28,25 | 28,66 | 28,66 | 1.124.652 |
| 08 may 2024 | 28,73 | 28,87 | 28,02 | 28,31 | 28,31 | 1.296.500 |
| 07 may 2024 | 28,55 | 28,82 | 28,30 | 28,73 | 28,73 | 1.241.940 |
| 06 may 2024 | 27,90 | 28,79 | 27,87 | 28,77 | 28,77 | 1.598.984 |
| 30 abr 2024 | 27,59 | 28,17 | 27,42 | 27,93 | 27,93 | 1.310.796 |
| 29 abr 2024 | 26,32 | 27,85 | 26,31 | 27,78 | 27,78 | 2.214.008 |
| 26 abr 2024 | 26,06 | 26,46 | 25,61 | 26,31 | 26,31 | 686.664 |
| 25 abr 2024 | 26,23 | 26,50 | 25,95 | 26,00 | 26,00 | 531.060 |
| 24 abr 2024 | 25,79 | 26,26 | 25,42 | 26,23 | 26,23 | 689.016 |
| 23 abr 2024 | 25,60 | 25,96 | 25,33 | 25,66 | 25,66 | 494.400 |
| 22 abr 2024 | 25,06 | 26,00 | 24,96 | 25,75 | 25,75 | 903.128 |
| 19 abr 2024 | 25,02 | 25,59 | 24,63 | 25,44 | 25,44 | 1.279.413 |
| 18 abr 2024 | 25,03 | 25,26 | 24,51 | 24,89 | 24,89 | 730.124 |
| 17 abr 2024 | 24,52 | 25,25 | 24,05 | 25,13 | 25,13 | 1.190.880 |
| 16 abr 2024 | 25,27 | 25,35 | 23,91 | 23,97 | 23,97 | 1.709.984 |
| 15 abr 2024 | 25,58 | 26,09 | 24,76 | 25,27 | 25,27 | 1.467.297 |
| 12 abr 2024 | 25,53 | 26,04 | 25,53 | 25,78 | 25,78 | 569.328 |
| 11 abr 2024 | 25,80 | 25,96 | 25,55 | 25,75 | 25,75 | 716.729 |
| 10 abr 2024 | 25,89 | 25,99 | 25,40 | 25,50 | 25,50 | 546.690 |
| 09 abr 2024 | 26,10 | 26,10 | 25,35 | 25,89 | 25,89 | 773.606 |
| 08 abr 2024 | 26,26 | 26,30 | 25,63 | 25,77 | 25,77 | 1.045.980 |
| 03 abr 2024 | 25,77 | 26,08 | 25,41 | 25,86 | 25,86 | 992.580 |
| 02 abr 2024 | 25,59 | 25,89 | 25,25 | 25,80 | 25,80 | 1.246.052 |
| 01 abr 2024 | 24,89 | 25,76 | 24,78 | 25,30 | 25,30 | 1.518.400 |
| 29 mar 2024 | 24,22 | 24,67 | 24,17 | 24,59 | 24,59 | 356.450 |
| 28 mar 2024 | 24,57 | 24,75 | 24,13 | 24,23 | 24,23 | 1.252.658 |
| 27 mar 2024 | 24,85 | 25,06 | 24,47 | 24,47 | 24,47 | 776.200 |
| 26 mar 2024 | 25,18 | 25,26 | 24,70 | 24,97 | 24,97 | 733.256 |
| 25 mar 2024 | 25,70 | 25,75 | 24,94 | 24,96 | 24,96 | 708.844 |
| 22 mar 2024 | 25,67 | 25,80 | 25,21 | 25,38 | 25,38 | 866.900 |
| 21 mar 2024 | 26,01 | 26,30 | 25,50 | 25,72 | 25,72 | 1.055.953 |
| 20 mar 2024 | 26,18 | 26,40 | 25,62 | 26,07 | 26,07 | 916.770 |
| 19 mar 2024 | 26,18 | 26,37 | 25,76 | 25,86 | 25,86 | 984.701 |
| 18 mar 2024 | 26,40 | 26,58 | 25,86 | 26,40 | 26,40 | 1.336.632 |
| 15 mar 2024 | 26,12 | 26,66 | 26,02 | 26,37 | 26,37 | 688.500 |
| 14 mar 2024 | 26,55 | 26,80 | 25,81 | 26,02 | 26,02 | 749.880 |
| 13 mar 2024 | 26,78 | 26,89 | 26,51 | 26,51 | 26,51 | 629.608 |
| 12 mar 2024 | 26,30 | 26,99 | 26,10 | 26,78 | 26,78 | 1.245.200 |
| 11 mar 2024 | 25,70 | 26,45 | 25,70 | 26,32 | 26,32 | 935.748 |
| 08 mar 2024 | 25,56 | 25,87 | 25,50 | 25,64 | 25,64 | 685.876 |
| 07 mar 2024 | 25,79 | 26,09 | 25,56 | 25,56 | 25,56 | 664.632 |
| 06 mar 2024 | 25,80 | 26,23 | 25,40 | 25,79 | 25,79 | 1.320.544 |
| 05 mar 2024 | 26,28 | 26,37 | 25,70 | 25,93 | 25,93 | 1.559.416 |
| 04 mar 2024 | 26,70 | 26,71 | 25,92 | 26,39 | 26,39 | 1.326.420 |
| 01 mar 2024 | 27,15 | 27,15 | 26,22 | 26,40 | 26,40 | 1.872.220 |
| 29 feb 2024 | 26,17 | 27,08 | 26,05 | 26,90 | 26,90 | 1.513.284 |
| 28 feb 2024 | 28,01 | 28,58 | 26,22 | 26,24 | 26,24 | 2.781.632 |
| 27 feb 2024 | 27,31 | 27,86 | 27,31 | 27,76 | 27,76 | 1.128.063 |
| 26 feb 2024 | 27,94 | 27,97 | 27,25 | 27,72 | 27,72 | 1.260.277 |
| 23 feb 2024 | 26,94 | 27,68 | 26,10 | 27,51 | 27,51 | 1.703.192 |
| 22 feb 2024 | 26,84 | 27,10 | 26,51 | 26,80 | 26,80 | 639.900 |
| 21 feb 2024 | 26,65 | 27,50 | 26,57 | 26,84 | 26,84 | 1.085.901 |
| 20 feb 2024 | 26,64 | 27,17 | 26,12 | 27,10 | 27,10 | 717.284 |
| 19 feb 2024 | 26,48 | 27,37 | 26,38 | 26,75 | 26,75 | 923.240 |
| 08 feb 2024 | 24,55 | 26,96 | 24,08 | 26,35 | 26,35 | 2.023.027 |
| 07 feb 2024 | 25,85 | 26,18 | 23,98 | 24,51 | 24,51 | 1.725.312 |
| 06 feb 2024 | 22,70 | 25,43 | 22,58 | 25,34 | 25,34 | 1.797.123 |
| 05 feb 2024 | 24,66 | 24,67 | 22,70 | 23,12 | 23,12 | 1.882.615 |
| 02 feb 2024 | 25,65 | 26,18 | 24,13 | 24,66 | 24,66 | 1.290.407 |
| 01 feb 2024 | 25,21 | 26,70 | 24,73 | 25,40 | 25,40 | 1.608.580 |
| 31 ene 2024 | 25,96 | 26,40 | 25,10 | 25,80 | 25,80 | 1.857.273 |
| 30 ene 2024 | 26,67 | 26,67 | 25,68 | 26,06 | 26,06 | 1.138.353 |
| 29 ene 2024 | 27,58 | 28,14 | 26,16 | 26,65 | 26,65 | 1.077.108 |
| 26 ene 2024 | 27,89 | 28,04 | 27,32 | 27,65 | 27,65 | 933.200 |
| 25 ene 2024 | 26,55 | 27,83 | 26,01 | 27,63 | 27,63 | 1.553.780 |
| 24 ene 2024 | 26,72 | 26,82 | 25,51 | 26,55 | 26,55 | 1.268.732 |
| 23 ene 2024 | 25,80 | 26,78 | 24,95 | 26,68 | 26,68 | 1.356.728 |
| 22 ene 2024 | 27,41 | 27,42 | 25,50 | 25,70 | 25,70 | 1.719.000 |
| 19 ene 2024 | 29,00 | 29,00 | 27,35 | 27,35 | 27,35 | 1.327.500 |
| 18 ene 2024 | 28,70 | 28,88 | 27,34 | 28,76 | 28,76 | 2.432.579 |
| 17 ene 2024 | 29,15 | 29,33 | 28,80 | 28,80 | 28,80 | 756.483 |
| 16 ene 2024 | 29,57 | 29,69 | 28,20 | 29,28 | 29,28 | 1.729.901 |
| 15 ene 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 12 ene 2024 | 29,03 | 30,20 | 29,02 | 29,39 | 29,39 | 1.293.020 |
| 11 ene 2024 | 28,96 | 29,34 | 28,50 | 29,15 | 29,15 | 605.480 |
| 10 ene 2024 | 28,46 | 29,30 | 28,10 | 28,70 | 28,70 | 905.924 |
| 09 ene 2024 | 29,19 | 29,30 | 28,35 | 28,50 | 28,50 | 934.852 |
| 08 ene 2024 | 29,28 | 29,69 | 28,68 | 28,89 | 28,89 | 1.294.300 |
| 05 ene 2024 | 29,84 | 30,33 | 28,88 | 29,43 | 29,43 | 1.773.113 |
| 04 ene 2024 | 29,84 | 29,84 | 29,13 | 29,72 | 29,72 | 1.306.116 |
| 03 ene 2024 | 28,23 | 30,25 | 27,65 | 29,86 | 29,86 | 2.876.656 |
| 02 ene 2024 | 28,24 | 28,39 | 27,85 | 28,25 | 28,25 | 623.792 |
| 29 dic 2023 | 27,75 | 28,61 | 27,75 | 28,39 | 28,39 | 955.746 |
| 28 dic 2023 | 28,02 | 28,22 | 27,65 | 27,84 | 27,84 | 843.261 |
| 27 dic 2023 | 27,56 | 28,18 | 27,40 | 28,02 | 28,02 | 697.297 |
| 26 dic 2023 | 27,86 | 28,30 | 27,50 | 27,62 | 27,62 | 812.836 |
| 25 dic 2023 | 27,50 | 28,10 | 27,27 | 27,99 | 27,99 | 999.140 |
| 22 dic 2023 | 27,41 | 28,28 | 27,27 | 27,61 | 27,61 | 1.538.276 |
| 21 dic 2023 | 27,33 | 28,11 | 26,89 | 27,31 | 27,31 | 2.302.488 |
| 20 dic 2023 | 30,49 | 30,49 | 27,27 | 27,77 | 27,77 | 4.283.294 |
| 19 dic 2023 | 28,88 | 30,35 | 28,66 | 30,30 | 30,30 | 1.905.305 |
| 18 dic 2023 | 28,83 | 29,37 | 28,42 | 28,83 | 28,83 | 784.612 |
| 15 dic 2023 | 28,75 | 29,10 | 28,63 | 28,83 | 28,83 | 930.800 |
| 14 dic 2023 | 29,28 | 29,49 | 28,62 | 28,75 | 28,75 | 1.032.990 |
| *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.