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
61.523,51 +1.503,97 (+2,51%)
Shanghai Sanyou Medical Co., Ltd (688085.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 17,77 | 18,33 | 17,77 | 18,04 | 18,04 | 1.627.175 |
| 16 may 2024 | 17,88 | 18,13 | 17,61 | 17,85 | 17,85 | 2.263.165 |
| 15 may 2024 | 17,90 | 18,46 | 17,72 | 17,88 | 17,88 | 2.232.146 |
| 14 may 2024 | 17,45 | 18,13 | 17,45 | 17,94 | 17,94 | 1.811.904 |
| 13 may 2024 | 17,94 | 18,34 | 17,48 | 17,69 | 17,69 | 3.657.231 |
| 10 may 2024 | 18,30 | 18,46 | 17,72 | 18,08 | 18,08 | 2.717.346 |
| 09 may 2024 | 18,85 | 19,42 | 18,22 | 18,46 | 18,46 | 4.386.750 |
| 08 may 2024 | 18,55 | 18,89 | 17,91 | 18,50 | 18,50 | 5.325.923 |
| 07 may 2024 | 19,65 | 19,84 | 17,87 | 18,65 | 18,65 | 10.909.437 |
| 06 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 30 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 29 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 26 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 25 abr 2024 | 18,17 | 18,88 | 18,07 | 18,80 | 18,80 | 1.647.773 |
| 24 abr 2024 | 18,12 | 18,49 | 18,00 | 18,25 | 18,25 | 1.390.494 |
| 23 abr 2024 | 17,99 | 18,53 | 17,83 | 18,30 | 18,30 | 1.262.389 |
| 22 abr 2024 | 17,55 | 18,28 | 17,40 | 18,18 | 18,18 | 1.943.006 |
| 19 abr 2024 | 17,50 | 17,90 | 17,21 | 17,68 | 17,68 | 951.565 |
| 18 abr 2024 | 17,72 | 18,37 | 17,40 | 17,50 | 17,50 | 1.455.151 |
| 17 abr 2024 | 17,19 | 17,93 | 17,06 | 17,56 | 17,56 | 1.643.814 |
| 16 abr 2024 | 17,89 | 17,89 | 16,83 | 17,11 | 17,11 | 2.108.153 |
| 15 abr 2024 | 18,02 | 18,28 | 17,35 | 17,97 | 17,97 | 3.202.569 |
| 12 abr 2024 | 17,68 | 18,29 | 17,64 | 18,02 | 18,02 | 2.307.774 |
| 11 abr 2024 | 17,84 | 18,09 | 17,51 | 17,71 | 17,71 | 1.677.590 |
| 10 abr 2024 | 17,08 | 18,50 | 16,94 | 17,85 | 17,85 | 5.766.810 |
| 09 abr 2024 | 15,82 | 17,28 | 15,79 | 17,07 | 17,07 | 2.863.512 |
| 08 abr 2024 | 15,93 | 16,04 | 15,68 | 15,81 | 15,81 | 1.259.350 |
| 03 abr 2024 | 16,01 | 16,19 | 15,83 | 16,05 | 16,05 | 965.507 |
| 02 abr 2024 | 16,37 | 16,38 | 15,91 | 16,01 | 16,01 | 1.442.740 |
| 01 abr 2024 | 15,50 | 16,36 | 15,50 | 16,30 | 16,30 | 2.639.706 |
| 29 mar 2024 | 15,01 | 15,27 | 14,93 | 15,57 | 15,57 | 936.623 |
| 28 mar 2024 | 14,95 | 15,36 | 14,91 | 15,22 | 15,22 | 1.864.034 |
| 27 mar 2024 | 15,23 | 15,39 | 14,91 | 15,15 | 15,15 | 1.268.533 |
| 26 mar 2024 | 15,19 | 15,30 | 14,90 | 15,21 | 15,21 | 1.401.052 |
| 25 mar 2024 | 15,85 | 15,98 | 15,09 | 15,11 | 15,11 | 2.584.444 |
| 22 mar 2024 | 16,17 | 16,25 | 15,81 | 15,85 | 15,85 | 1.013.935 |
| 21 mar 2024 | 16,43 | 16,60 | 15,97 | 16,17 | 16,17 | 1.493.272 |
| 20 mar 2024 | 16,40 | 16,60 | 16,20 | 16,46 | 16,46 | 1.213.856 |
| 19 mar 2024 | 16,61 | 16,72 | 16,22 | 16,40 | 16,40 | 1.336.896 |
| 18 mar 2024 | 16,40 | 16,63 | 16,18 | 16,61 | 16,61 | 1.916.320 |
| 15 mar 2024 | 16,35 | 16,68 | 16,00 | 16,36 | 16,36 | 1.089.213 |
| 14 mar 2024 | 16,50 | 17,01 | 16,25 | 16,45 | 16,45 | 1.553.990 |
| 13 mar 2024 | 16,57 | 16,65 | 16,25 | 16,47 | 16,47 | 686.399 |
| 12 mar 2024 | 16,19 | 16,77 | 16,19 | 16,57 | 16,57 | 1.243.603 |
| 11 mar 2024 | 15,71 | 16,42 | 15,61 | 16,35 | 16,35 | 1.266.457 |
| 08 mar 2024 | 15,73 | 15,85 | 15,54 | 15,71 | 15,71 | 1.021.879 |
| 07 mar 2024 | 15,75 | 16,09 | 15,50 | 15,73 | 15,73 | 1.315.794 |
| 06 mar 2024 | 16,11 | 16,15 | 15,72 | 15,89 | 15,89 | 1.294.113 |
| 05 mar 2024 | 16,68 | 16,68 | 15,85 | 16,02 | 16,02 | 1.570.072 |
| 04 mar 2024 | 16,32 | 16,87 | 16,21 | 16,63 | 16,63 | 1.332.510 |
| 01 mar 2024 | 16,35 | 16,47 | 16,00 | 16,44 | 16,44 | 1.157.832 |
| 29 feb 2024 | 15,91 | 16,37 | 15,82 | 16,29 | 16,29 | 1.975.021 |
| 28 feb 2024 | 16,80 | 17,45 | 15,71 | 15,98 | 15,98 | 1.857.132 |
| 27 feb 2024 | 16,68 | 16,85 | 16,35 | 16,80 | 16,80 | 1.714.268 |
| 26 feb 2024 | 15,37 | 17,04 | 15,36 | 16,80 | 16,80 | 4.058.700 |
| 23 feb 2024 | 15,30 | 15,53 | 15,01 | 15,36 | 15,36 | 1.864.327 |
| 22 feb 2024 | 15,26 | 15,52 | 15,05 | 15,30 | 15,30 | 1.872.922 |
| 21 feb 2024 | 15,41 | 15,91 | 15,28 | 15,40 | 15,40 | 1.596.418 |
| 20 feb 2024 | 14,95 | 15,73 | 14,90 | 15,58 | 15,58 | 1.691.584 |
| 19 feb 2024 | 15,27 | 15,79 | 15,01 | 15,23 | 15,23 | 2.442.841 |
| 08 feb 2024 | 13,39 | 15,50 | 13,39 | 15,36 | 15,36 | 4.033.820 |
| 07 feb 2024 | 13,40 | 14,30 | 12,99 | 13,38 | 13,38 | 3.935.179 |
| 06 feb 2024 | 13,02 | 14,25 | 12,00 | 13,51 | 13,51 | 3.658.574 |
| 05 feb 2024 | 13,42 | 13,42 | 11,97 | 13,02 | 13,02 | 4.411.986 |
| 02 feb 2024 | 14,27 | 14,39 | 12,83 | 13,28 | 13,28 | 6.045.953 |
| 01 feb 2024 | 14,80 | 14,98 | 14,05 | 14,29 | 14,29 | 4.051.745 |
| 31 ene 2024 | 15,35 | 15,59 | 14,51 | 14,80 | 14,80 | 2.686.205 |
| 30 ene 2024 | 15,33 | 15,96 | 15,10 | 15,45 | 15,45 | 2.245.081 |
| 29 ene 2024 | 15,83 | 15,95 | 15,38 | 15,47 | 15,47 | 2.122.474 |
| 26 ene 2024 | 16,27 | 16,54 | 15,42 | 15,62 | 15,62 | 1.928.103 |
| 25 ene 2024 | 15,93 | 16,58 | 15,42 | 16,31 | 16,31 | 3.052.274 |
| 24 ene 2024 | 16,40 | 16,78 | 15,37 | 15,87 | 15,87 | 2.532.721 |
| 23 ene 2024 | 16,50 | 16,82 | 16,12 | 16,31 | 16,31 | 1.821.977 |
| 22 ene 2024 | 17,83 | 18,13 | 16,17 | 16,56 | 16,56 | 1.327.923 |
| 19 ene 2024 | 18,60 | 18,60 | 17,79 | 17,92 | 17,92 | 1.470.285 |
| 18 ene 2024 | 18,45 | 18,53 | 17,88 | 18,40 | 18,40 | 1.588.509 |
| 17 ene 2024 | 18,84 | 18,99 | 18,50 | 18,50 | 18,50 | 1.975.285 |
| 16 ene 2024 | 19,24 | 19,65 | 18,55 | 18,79 | 18,79 | 1.745.186 |
| 15 ene 2024 | 18,77 | 19,39 | 18,51 | 19,08 | 19,08 | 2.015.968 |
| 12 ene 2024 | 18,99 | 19,10 | 18,56 | 18,63 | 18,63 | 1.654.266 |
| 11 ene 2024 | 17,90 | 19,11 | 17,77 | 18,94 | 18,94 | 2.827.187 |
| 10 ene 2024 | 18,10 | 18,36 | 17,77 | 17,97 | 17,97 | 1.419.008 |
| 09 ene 2024 | 17,57 | 18,29 | 17,52 | 18,20 | 18,20 | 1.714.390 |
| 08 ene 2024 | 17,76 | 17,85 | 17,50 | 17,60 | 17,60 | 1.246.810 |
| 05 ene 2024 | 18,19 | 18,21 | 17,66 | 17,76 | 17,76 | 1.523.888 |
| 04 ene 2024 | 18,43 | 18,43 | 17,81 | 18,14 | 18,14 | 2.275.733 |
| 03 ene 2024 | 19,06 | 19,21 | 18,15 | 18,45 | 18,45 | 3.850.378 |
| 02 ene 2024 | 19,45 | 19,65 | 18,63 | 19,16 | 19,16 | 2.168.989 |
| 29 dic 2023 | 19,55 | 20,10 | 19,40 | 19,50 | 19,50 | 2.202.143 |
| 28 dic 2023 | 18,56 | 19,80 | 18,56 | 19,65 | 19,65 | 2.008.826 |
| 27 dic 2023 | 18,46 | 18,80 | 18,22 | 18,71 | 18,71 | 874.541 |
| 26 dic 2023 | 18,99 | 18,99 | 18,27 | 18,39 | 18,39 | 773.278 |
| 25 dic 2023 | 18,52 | 18,84 | 18,51 | 18,67 | 18,67 | 930.398 |
| 22 dic 2023 | 18,81 | 19,08 | 18,40 | 18,60 | 18,60 | 1.124.327 |
| 21 dic 2023 | 19,05 | 19,07 | 18,50 | 18,94 | 18,94 | 1.759.829 |
| 20 dic 2023 | 19,62 | 19,86 | 19,05 | 19,13 | 19,13 | 1.566.497 |
| 19 dic 2023 | 19,38 | 20,15 | 19,22 | 19,56 | 19,56 | 2.812.439 |
| 18 dic 2023 | 19,09 | 20,10 | 18,63 | 19,40 | 19,40 | 3.965.445 |
| 15 dic 2023 | 18,44 | 19,46 | 18,44 | 18,91 | 18,91 | 5.100.186 |
| 14 dic 2023 | 18,50 | 19,24 | 18,19 | 18,28 | 18,28 | 3.193.288 |
| *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.