Mercados españoles cerrados en 2 hrs 9 min
IBEX 35
11.100,70 +68,40 (+0,62%) Euro Stoxx 50
4.942,91 +35,61 (+0,73%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,12 -0,12 (-0,14%) Oro
2.339,80 +8,60 (+0,37%) Bitcoin EUR
56.808,14 -3.075,54 (-5,14%)
Bide Pharmatech Co., Ltd. (688073.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 31,98 | 31,98 | 30,59 | 30,56 | 30,56 | 717.317 |
| 21 jun 2024 | 32,17 | 32,77 | 31,38 | 32,12 | 32,12 | 497.812 |
| 20 jun 2024 | 32,20 | 33,28 | 31,84 | 32,27 | 32,27 | 878.083 |
| 19 jun 2024 | 32,33 | 32,55 | 32,02 | 32,20 | 32,20 | 284.688 |
| 18 jun 2024 | 33,23 | 33,23 | 32,25 | 32,40 | 32,40 | 443.606 |
| 17 jun 2024 | 32,68 | 33,18 | 32,43 | 32,68 | 32,68 | 322.720 |
| 14 jun 2024 | 32,88 | 32,88 | 32,20 | 32,70 | 32,70 | 649.062 |
| 13 jun 2024 | 32,81 | 33,47 | 32,50 | 32,90 | 32,90 | 731.337 |
| 12 jun 2024 | 32,70 | 33,85 | 32,18 | 33,20 | 33,20 | 924.671 |
| 11 jun 2024 | 31,94 | 32,49 | 31,16 | 32,37 | 32,37 | 535.342 |
| 07 jun 2024 | 31,96 | 32,17 | 31,15 | 31,94 | 31,94 | 411.258 |
| 06 jun 2024 | 31,89 | 32,34 | 31,65 | 31,74 | 31,74 | 1.026.664 |
| 05 jun 2024 | 32,11 | 32,80 | 31,84 | 32,21 | 32,21 | 635.526 |
| 04 jun 2024 | 32,09 | 32,65 | 31,10 | 32,37 | 32,37 | 770.991 |
| 03 jun 2024 | 32,96 | 33,08 | 31,90 | 32,09 | 32,09 | 781.098 |
| 31 may 2024 | 32,77 | 33,42 | 32,77 | 33,09 | 33,09 | 542.746 |
| 30 may 2024 | 32,44 | 32,91 | 32,11 | 32,76 | 32,76 | 402.757 |
| 29 may 2024 | 32,50 | 33,11 | 32,50 | 32,77 | 32,77 | 476.326 |
| 28 may 2024 | 32,67 | 33,25 | 32,15 | 32,73 | 32,73 | 626.836 |
| 27 may 2024 | 32,40 | 32,95 | 31,70 | 32,72 | 32,72 | 586.249 |
| 24 may 2024 | 33,28 | 33,29 | 32,20 | 32,50 | 32,50 | 630.069 |
| 23 may 2024 | 33,77 | 34,33 | 32,94 | 33,09 | 33,09 | 651.824 |
| 22 may 2024 | 33,95 | 34,29 | 33,33 | 34,11 | 34,11 | 636.468 |
| 21 may 2024 | 34,65 | 34,65 | 33,50 | 33,80 | 33,80 | 702.666 |
| 20 may 2024 | 34,69 | 35,29 | 34,20 | 34,40 | 34,40 | 789.796 |
| 17 may 2024 | 34,38 | 34,87 | 33,86 | 34,69 | 34,69 | 534.133 |
| 16 may 2024 | 34,52 | 34,92 | 34,13 | 34,40 | 34,40 | 625.597 |
| 15 may 2024 | 35,78 | 35,78 | 34,40 | 34,52 | 34,52 | 723.372 |
| 14 may 2024 | 34,77 | 35,97 | 34,77 | 35,25 | 35,25 | 887.940 |
| 13 may 2024 | 36,90 | 37,44 | 34,80 | 35,08 | 35,08 | 1.401.131 |
| 10 may 2024 | 38,68 | 38,77 | 36,12 | 36,34 | 36,34 | 2.035.437 |
| 09 may 2024 | 36,98 | 38,50 | 36,38 | 38,19 | 38,19 | 2.291.460 |
| 08 may 2024 | 37,00 | 37,77 | 36,11 | 37,25 | 37,25 | 1.786.699 |
| 07 may 2024 | 36,82 | 37,10 | 36,34 | 36,67 | 36,67 | 935.742 |
| 06 may 2024 | 35,55 | 37,20 | 35,55 | 36,61 | 36,61 | 2.198.274 |
| 30 abr 2024 | 35,14 | 35,67 | 34,79 | 35,11 | 35,11 | 839.726 |
| 29 abr 2024 | 33,40 | 35,33 | 33,16 | 35,10 | 35,10 | 1.208.928 |
| 26 abr 2024 | 32,24 | 33,60 | 32,24 | 33,43 | 33,43 | 1.316.344 |
| 25 abr 2024 | 32,18 | 33,03 | 31,81 | 32,33 | 32,33 | 859.026 |
| 24 abr 2024 | 32,63 | 32,83 | 31,99 | 32,18 | 32,18 | 710.771 |
| 23 abr 2024 | 32,09 | 32,96 | 31,70 | 32,60 | 32,60 | 841.230 |
| 22 abr 2024 | 32,23 | 32,94 | 31,38 | 32,48 | 32,48 | 681.522 |
| 19 abr 2024 | 32,29 | 32,83 | 31,72 | 32,23 | 32,23 | 734.484 |
| 18 abr 2024 | 32,53 | 33,25 | 31,51 | 32,47 | 32,47 | 1.017.467 |
| 17 abr 2024 | 31,09 | 32,48 | 31,09 | 32,44 | 32,44 | 1.689.051 |
| 16 abr 2024 | 33,02 | 33,02 | 30,95 | 31,09 | 31,09 | 1.670.572 |
| 15 abr 2024 | 34,10 | 35,05 | 33,01 | 33,15 | 33,15 | 1.732.426 |
| 12 abr 2024 | 33,70 | 36,20 | 33,70 | 34,75 | 34,75 | 1.518.869 |
| 11 abr 2024 | 34,59 | 34,80 | 33,85 | 34,05 | 34,05 | 1.170.666 |
| 10 abr 2024 | 35,44 | 35,80 | 34,32 | 34,50 | 34,50 | 1.074.300 |
| 09 abr 2024 | 34,28 | 35,85 | 33,71 | 35,73 | 35,73 | 1.681.489 |
| 08 abr 2024 | 35,50 | 35,80 | 33,69 | 34,31 | 34,31 | 2.065.878 |
| 03 abr 2024 | 36,90 | 37,18 | 35,82 | 35,98 | 35,98 | 1.141.065 |
| 02 abr 2024 | 37,36 | 37,36 | 36,51 | 36,90 | 36,90 | 880.595 |
| 01 abr 2024 | 36,32 | 37,46 | 36,23 | 37,41 | 37,41 | 1.010.987 |
| 29 mar 2024 | 36,28 | 36,82 | 35,71 | 36,15 | 36,15 | 620.271 |
| 28 mar 2024 | 36,16 | 36,78 | 35,58 | 36,28 | 36,28 | 1.339.517 |
| 27 mar 2024 | 37,34 | 37,69 | 36,09 | 36,16 | 36,16 | 1.222.738 |
| 26 mar 2024 | 37,30 | 38,00 | 36,78 | 37,49 | 37,49 | 1.685.453 |
| 25 mar 2024 | 39,17 | 39,61 | 37,26 | 37,30 | 37,30 | 1.678.355 |
| 22 mar 2024 | 42,13 | 42,13 | 38,90 | 38,91 | 38,91 | 2.716.859 |
| 21 mar 2024 | 42,85 | 43,36 | 41,38 | 42,13 | 42,13 | 1.657.659 |
| 20 mar 2024 | 41,49 | 44,80 | 41,21 | 43,10 | 43,10 | 2.551.512 |
| 19 mar 2024 | 42,28 | 42,64 | 41,51 | 41,59 | 41,59 | 1.296.670 |
| 18 mar 2024 | 41,17 | 42,70 | 40,25 | 42,68 | 42,68 | 2.278.307 |
| 15 mar 2024 | 41,61 | 42,95 | 40,45 | 41,05 | 41,05 | 1.889.394 |
| 14 mar 2024 | 43,62 | 45,48 | 41,23 | 41,62 | 41,62 | 3.182.099 |
| 13 mar 2024 | 41,99 | 41,99 | 40,28 | 41,53 | 41,53 | 980.899 |
| 12 mar 2024 | 40,50 | 42,20 | 40,50 | 41,73 | 41,73 | 1.308.221 |
| 11 mar 2024 | 39,05 | 40,42 | 38,72 | 40,18 | 40,18 | 878.661 |
| 08 mar 2024 | 39,27 | 39,88 | 38,45 | 39,03 | 39,03 | 1.094.459 |
| 07 mar 2024 | 41,09 | 42,09 | 39,01 | 39,15 | 39,15 | 1.466.868 |
| 06 mar 2024 | 41,80 | 42,20 | 40,32 | 41,22 | 41,22 | 900.931 |
| 05 mar 2024 | 43,98 | 43,98 | 41,65 | 41,80 | 41,80 | 1.175.486 |
| 04 mar 2024 | 41,41 | 44,22 | 41,41 | 44,08 | 44,08 | 1.923.998 |
| 01 mar 2024 | 42,00 | 42,50 | 41,22 | 41,77 | 41,77 | 1.052.698 |
| 29 feb 2024 | 41,00 | 42,66 | 40,50 | 42,05 | 42,05 | 1.429.672 |
| 28 feb 2024 | 43,69 | 46,24 | 41,97 | 42,04 | 42,04 | 1.697.064 |
| 27 feb 2024 | 43,38 | 44,12 | 42,52 | 43,55 | 43,55 | 1.596.168 |
| 26 feb 2024 | 42,00 | 44,99 | 41,57 | 44,20 | 44,20 | 1.364.090 |
| 23 feb 2024 | 42,38 | 42,38 | 41,00 | 42,00 | 42,00 | 541.428 |
| 22 feb 2024 | 40,38 | 41,83 | 40,13 | 41,75 | 41,75 | 668.035 |
| 21 feb 2024 | 40,38 | 42,25 | 39,66 | 40,60 | 40,60 | 1.084.466 |
| 20 feb 2024 | 40,83 | 41,39 | 39,88 | 40,86 | 40,86 | 592.201 |
| 19 feb 2024 | 39,96 | 41,87 | 39,41 | 40,65 | 40,65 | 808.998 |
| 08 feb 2024 | 36,64 | 41,98 | 35,51 | 39,98 | 39,98 | 1.177.196 |
| 07 feb 2024 | 37,03 | 38,94 | 36,24 | 36,71 | 36,71 | 1.079.972 |
| 06 feb 2024 | 35,29 | 38,31 | 33,00 | 37,25 | 37,25 | 1.138.537 |
| 05 feb 2024 | 37,00 | 37,58 | 32,00 | 35,00 | 35,00 | 1.790.714 |
| 02 feb 2024 | 40,69 | 40,81 | 36,92 | 38,14 | 38,14 | 963.600 |
| 01 feb 2024 | 39,82 | 41,04 | 39,09 | 40,47 | 40,47 | 987.497 |
| 31 ene 2024 | 42,99 | 43,20 | 39,73 | 39,88 | 39,88 | 1.010.788 |
| 30 ene 2024 | 43,01 | 43,80 | 42,56 | 42,70 | 42,70 | 677.020 |
| 29 ene 2024 | 44,73 | 45,75 | 43,20 | 43,30 | 43,30 | 1.015.672 |
| 26 ene 2024 | 48,80 | 49,35 | 44,57 | 44,70 | 44,70 | 1.633.910 |
| 25 ene 2024 | 45,50 | 48,98 | 45,21 | 48,80 | 48,80 | 815.986 |
| 24 ene 2024 | 46,46 | 46,79 | 43,67 | 45,56 | 45,56 | 594.487 |
| 23 ene 2024 | 45,00 | 46,98 | 44,88 | 45,96 | 45,96 | 396.251 |
| 22 ene 2024 | 48,82 | 48,82 | 44,82 | 45,69 | 45,69 | 1.163.817 |
| 19 ene 2024 | 50,71 | 50,95 | 48,82 | 48,82 | 48,82 | 639.994 |
| *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.