Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.579,62 +826,41 (+1,46%)
Shanghai OPM Biosciences Co., Ltd. (688293.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 31,38 | 32,60 | 31,05 | 31,27 | 31,27 | 507.104 |
| 27 jun 2024 | 33,42 | 33,42 | 32,01 | 32,08 | 32,08 | 304.526 |
| 26 jun 2024 | 33,12 | 33,65 | 32,82 | 33,42 | 33,42 | 349.694 |
| 25 jun 2024 | 33,33 | 33,83 | 32,82 | 32,96 | 32,96 | 249.696 |
| 24 jun 2024 | 35,35 | 35,63 | 33,20 | 33,33 | 33,33 | 698.087 |
| 21 jun 2024 | 35,39 | 36,33 | 34,42 | 35,58 | 35,58 | 357.367 |
| 20 jun 2024 | 35,16 | 36,42 | 35,11 | 35,36 | 35,36 | 505.836 |
| 19 jun 2024 | 35,33 | 35,99 | 35,01 | 35,30 | 35,30 | 280.649 |
| 18 jun 2024 | 36,59 | 36,68 | 35,18 | 35,51 | 35,51 | 832.731 |
| 17 jun 2024 | 37,20 | 38,27 | 36,31 | 36,73 | 36,73 | 871.174 |
| 14 jun 2024 | 38,90 | 39,33 | 36,80 | 37,99 | 37,99 | 554.663 |
| 13 jun 2024 | 38,80 | 39,50 | 38,28 | 38,56 | 38,56 | 601.193 |
| 12 jun 2024 | 37,42 | 39,67 | 37,42 | 39,04 | 39,04 | 857.139 |
| 11 jun 2024 | 35,85 | 38,00 | 35,02 | 37,84 | 37,84 | 669.639 |
| 07 jun 2024 | 36,35 | 37,88 | 36,22 | 36,42 | 36,42 | 349.021 |
| 06 jun 2024 | 37,77 | 38,85 | 36,18 | 36,35 | 36,35 | 675.910 |
| 05 jun 2024 | 37,48 | 38,85 | 36,58 | 37,27 | 37,27 | 760.930 |
| 04 jun 2024 | 35,78 | 39,00 | 35,50 | 37,47 | 37,47 | 1.061.705 |
| 03 jun 2024 | 37,14 | 37,50 | 35,62 | 36,09 | 36,09 | 1.211.128 |
| 31 may 2024 | 36,32 | 42,43 | 36,32 | 37,71 | 37,71 | 1.305.891 |
| 30 may 2024 | 35,55 | 35,96 | 35,08 | 35,36 | 35,36 | 438.875 |
| 29 may 2024 | 35,95 | 36,88 | 35,54 | 35,87 | 35,87 | 523.873 |
| 28 may 2024 | 36,14 | 36,74 | 35,62 | 35,95 | 35,95 | 236.306 |
| 27 may 2024 | 35,73 | 36,80 | 35,11 | 36,34 | 36,34 | 291.809 |
| 24 may 2024 | 36,66 | 37,49 | 35,39 | 35,59 | 35,59 | 199.797 |
| 23 may 2024 | 37,66 | 37,97 | 36,46 | 36,70 | 36,70 | 317.790 |
| 22 may 2024 | 36,62 | 38,38 | 36,37 | 38,00 | 38,00 | 452.355 |
| 21 may 2024 | 37,13 | 37,31 | 36,55 | 37,00 | 37,00 | 175.285 |
| 20 may 2024 | 36,52 | 37,80 | 36,50 | 37,42 | 37,42 | 311.470 |
| 17 may 2024 | 36,42 | 37,14 | 36,24 | 36,78 | 36,78 | 301.449 |
| 16 may 2024 | 38,12 | 38,12 | 36,01 | 36,10 | 36,10 | 512.643 |
| 15 may 2024 | 37,66 | 38,08 | 36,98 | 37,54 | 37,54 | 245.619 |
| 14 may 2024 | 36,08 | 37,80 | 35,99 | 37,53 | 37,53 | 525.849 |
| 13 may 2024 | 37,59 | 38,50 | 35,72 | 36,08 | 36,08 | 586.465 |
| 10 may 2024 | 38,65 | 39,20 | 37,36 | 37,55 | 37,55 | 496.217 |
| 09 may 2024 | 38,36 | 39,50 | 37,85 | 39,04 | 39,04 | 661.819 |
| 08 may 2024 | 38,37 | 39,56 | 38,12 | 38,68 | 38,68 | 579.299 |
| 07 may 2024 | 39,50 | 39,50 | 37,68 | 38,28 | 38,28 | 881.754 |
| 06 may 2024 | 37,85 | 40,30 | 37,60 | 39,71 | 39,71 | 1.364.561 |
| 30 abr 2024 | 36,58 | 38,26 | 35,24 | 37,81 | 37,81 | 1.493.319 |
| 29 abr 2024 | 33,85 | 36,95 | 33,70 | 36,79 | 36,79 | 1.150.632 |
| 26 abr 2024 | 32,50 | 33,78 | 32,12 | 33,35 | 33,35 | 714.115 |
| 25 abr 2024 | 31,94 | 32,86 | 31,63 | 32,48 | 32,48 | 833.976 |
| 24 abr 2024 | 31,30 | 32,30 | 30,78 | 32,02 | 32,02 | 905.070 |
| 23 abr 2024 | 31,13 | 32,43 | 30,90 | 31,10 | 31,10 | 658.291 |
| 22 abr 2024 | 31,03 | 32,24 | 30,11 | 31,40 | 31,40 | 493.587 |
| 19 abr 2024 | 30,96 | 31,45 | 30,00 | 31,01 | 31,01 | 711.246 |
| 18 abr 2024 | 30,52 | 31,45 | 30,30 | 30,98 | 30,98 | 986.644 |
| 17 abr 2024 | 30,79 | 31,48 | 29,67 | 30,68 | 30,68 | 1.063.789 |
| 16 abr 2024 | 32,52 | 33,13 | 29,85 | 30,10 | 30,10 | 1.545.405 |
| 15 abr 2024 | 34,59 | 34,89 | 32,20 | 32,60 | 32,60 | 721.591 |
| 12 abr 2024 | 34,63 | 35,28 | 34,55 | 34,62 | 34,62 | 237.344 |
| 11 abr 2024 | 35,40 | 35,90 | 34,66 | 34,92 | 34,92 | 601.068 |
| 10 abr 2024 | 37,70 | 37,82 | 35,74 | 35,96 | 35,96 | 639.868 |
| 09 abr 2024 | 36,29 | 38,48 | 35,37 | 38,26 | 38,26 | 735.541 |
| 08 abr 2024 | 36,91 | 36,96 | 35,35 | 36,33 | 36,33 | 947.813 |
| 03 abr 2024 | 38,26 | 38,47 | 36,80 | 36,91 | 36,91 | 915.720 |
| 02 abr 2024 | 39,31 | 39,38 | 38,12 | 38,25 | 38,25 | 323.710 |
| 01 abr 2024 | 38,70 | 39,59 | 38,50 | 39,55 | 39,55 | 407.795 |
| 29 mar 2024 | 38,70 | 39,29 | 38,21 | 38,70 | 38,70 | 111.090 |
| 28 mar 2024 | 39,19 | 39,48 | 38,33 | 39,09 | 39,09 | 435.050 |
| 27 mar 2024 | 39,32 | 39,76 | 38,40 | 38,60 | 38,60 | 398.091 |
| 26 mar 2024 | 38,20 | 39,57 | 37,42 | 39,40 | 39,40 | 829.821 |
| 25 mar 2024 | 40,32 | 40,92 | 38,20 | 38,23 | 38,23 | 832.859 |
| 22 mar 2024 | 42,90 | 43,34 | 40,33 | 40,38 | 40,38 | 697.083 |
| 21 mar 2024 | 44,03 | 44,10 | 42,30 | 42,93 | 42,93 | 565.145 |
| 20 mar 2024 | 44,12 | 45,00 | 43,62 | 43,75 | 43,75 | 590.686 |
| 19 mar 2024 | 44,97 | 44,97 | 43,56 | 44,20 | 44,20 | 882.994 |
| 18 mar 2024 | 44,10 | 45,15 | 42,42 | 44,95 | 44,95 | 1.237.063 |
| 15 mar 2024 | 44,00 | 44,68 | 42,30 | 43,98 | 43,98 | 1.888.025 |
| 14 mar 2024 | 41,35 | 45,30 | 41,35 | 44,67 | 44,67 | 3.878.999 |
| 13 mar 2024 | 39,23 | 39,69 | 38,71 | 38,77 | 38,77 | 1.104.143 |
| 12 mar 2024 | 40,17 | 40,58 | 39,06 | 39,09 | 39,09 | 987.925 |
| 11 mar 2024 | 39,28 | 40,40 | 38,70 | 40,06 | 40,06 | 1.269.256 |
| 08 mar 2024 | 40,15 | 40,55 | 39,00 | 39,55 | 39,55 | 1.229.684 |
| 07 mar 2024 | 43,27 | 43,27 | 40,14 | 40,15 | 40,15 | 924.622 |
| 06 mar 2024 | 43,50 | 44,11 | 41,93 | 43,27 | 43,27 | 525.452 |
| 05 mar 2024 | 45,55 | 45,60 | 43,61 | 43,69 | 43,69 | 351.056 |
| 04 mar 2024 | 46,19 | 46,59 | 44,70 | 46,08 | 46,08 | 503.017 |
| 01 mar 2024 | 44,88 | 46,10 | 43,99 | 46,09 | 46,09 | 872.967 |
| 29 feb 2024 | 44,01 | 45,89 | 42,67 | 45,16 | 45,16 | 826.682 |
| 28 feb 2024 | 42,79 | 46,46 | 42,78 | 43,83 | 43,83 | 1.416.835 |
| 27 feb 2024 | 41,93 | 42,92 | 41,22 | 42,78 | 42,78 | 419.679 |
| 26 feb 2024 | 41,25 | 43,36 | 41,25 | 42,24 | 42,24 | 367.456 |
| 23 feb 2024 | 41,28 | 42,10 | 40,40 | 41,98 | 41,98 | 490.708 |
| 22 feb 2024 | 40,51 | 41,80 | 40,36 | 41,56 | 41,56 | 515.996 |
| 21 feb 2024 | 40,25 | 42,09 | 40,23 | 41,54 | 41,54 | 392.068 |
| 20 feb 2024 | 40,25 | 41,51 | 39,45 | 41,08 | 41,08 | 341.971 |
| 19 feb 2024 | 40,95 | 41,19 | 39,09 | 40,28 | 40,28 | 532.950 |
| 08 feb 2024 | 37,89 | 41,58 | 37,50 | 40,95 | 40,95 | 592.035 |
| 07 feb 2024 | 37,40 | 38,88 | 36,12 | 38,01 | 38,01 | 1.260.660 |
| 06 feb 2024 | 35,00 | 38,19 | 33,02 | 37,71 | 37,71 | 1.404.213 |
| 05 feb 2024 | 36,37 | 36,37 | 31,02 | 35,25 | 35,25 | 1.658.517 |
| 02 feb 2024 | 38,10 | 38,70 | 35,59 | 35,99 | 35,99 | 1.701.151 |
| 01 feb 2024 | 38,51 | 38,99 | 37,23 | 38,99 | 38,99 | 1.565.754 |
| 31 ene 2024 | 39,95 | 39,97 | 38,40 | 38,75 | 38,75 | 869.812 |
| 30 ene 2024 | 40,77 | 40,83 | 39,05 | 39,17 | 39,17 | 540.923 |
| 29 ene 2024 | 41,53 | 41,97 | 40,26 | 40,92 | 40,92 | 697.542 |
| 26 ene 2024 | 43,19 | 43,46 | 40,90 | 41,29 | 41,29 | 527.406 |
| 25 ene 2024 | 42,29 | 43,69 | 41,41 | 43,47 | 43,47 | 708.995 |
| *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.