Mercados españoles cerrados
S&P 500
5.302,40 +55,72 (+1,06%) Nasdaq
16.739,02 +227,84 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.349,62 +3.901,16 (+6,91%)
Hangzhou Alltest Biotech Co., Ltd. (688606.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 62,80 | 62,93 | 59,50 | 60,21 | 60,21 | 634.619 |
| 14 may 2024 | 63,00 | 63,38 | 60,91 | 61,33 | 61,33 | 712.342 |
| 13 may 2024 | 65,23 | 65,63 | 63,08 | 63,38 | 63,38 | 547.350 |
| 10 may 2024 | 67,34 | 67,34 | 65,33 | 65,37 | 65,37 | 598.699 |
| 09 may 2024 | 68,01 | 69,00 | 66,51 | 66,73 | 66,73 | 587.636 |
| 08 may 2024 | 68,30 | 69,00 | 67,36 | 67,52 | 67,52 | 283.195 |
| 07 may 2024 | 68,57 | 69,90 | 66,84 | 67,48 | 67,48 | 512.837 |
| 06 may 2024 | 66,82 | 69,93 | 66,08 | 68,56 | 68,56 | 1.005.625 |
| 30 abr 2024 | 67,08 | 68,88 | 66,11 | 66,50 | 66,50 | 831.731 |
| 29 abr 2024 | 64,80 | 70,98 | 64,80 | 67,92 | 67,92 | 1.888.788 |
| 26 abr 2024 | 74,50 | 75,20 | 72,65 | 75,00 | 75,00 | 365.456 |
| 25 abr 2024 | 71,29 | 74,47 | 71,28 | 74,11 | 74,11 | 387.700 |
| 24 abr 2024 | 71,80 | 71,91 | 69,21 | 71,70 | 71,70 | 399.675 |
| 23 abr 2024 | 68,10 | 72,00 | 68,10 | 71,39 | 71,39 | 499.224 |
| 22 abr 2024 | 74,00 | 75,44 | 69,48 | 69,59 | 69,59 | 701.100 |
| 19 abr 2024 | 72,00 | 74,44 | 72,00 | 74,00 | 74,00 | 498.442 |
| 18 abr 2024 | 70,64 | 73,88 | 69,54 | 72,66 | 72,66 | 909.563 |
| 17 abr 2024 | 65,40 | 71,12 | 64,94 | 70,99 | 70,99 | 919.032 |
| 16 abr 2024 | 67,79 | 68,98 | 64,80 | 64,87 | 64,87 | 626.716 |
| 15 abr 2024 | 68,44 | 71,97 | 68,11 | 68,68 | 68,68 | 525.212 |
| 12 abr 2024 | 67,14 | 69,00 | 67,14 | 68,83 | 68,83 | 505.694 |
| 11 abr 2024 | 65,60 | 68,34 | 65,60 | 67,31 | 67,31 | 658.642 |
| 10 abr 2024 | 67,61 | 70,45 | 67,08 | 67,12 | 67,12 | 780.416 |
| 09 abr 2024 | 66,97 | 68,60 | 65,85 | 68,41 | 68,41 | 818.962 |
| 08 abr 2024 | 62,13 | 68,88 | 59,39 | 68,41 | 68,41 | 1.425.956 |
| 03 abr 2024 | 57,54 | 63,80 | 57,54 | 62,90 | 62,90 | 846.063 |
| 02 abr 2024 | 57,44 | 58,50 | 56,02 | 58,01 | 58,01 | 342.984 |
| 01 abr 2024 | 58,00 | 58,99 | 57,04 | 57,21 | 57,21 | 477.463 |
| 29 mar 2024 | 59,68 | 59,68 | 57,61 | 58,41 | 58,41 | 173.410 |
| 28 mar 2024 | 57,89 | 60,50 | 57,50 | 59,70 | 59,70 | 298.821 |
| 27 mar 2024 | 58,20 | 59,38 | 57,73 | 58,48 | 58,48 | 308.328 |
| 26 mar 2024 | 58,58 | 59,54 | 58,05 | 58,44 | 58,44 | 237.370 |
| 25 mar 2024 | 60,46 | 60,98 | 58,60 | 58,60 | 58,60 | 267.984 |
| 22 mar 2024 | 60,29 | 60,70 | 58,56 | 60,49 | 60,49 | 411.924 |
| 21 mar 2024 | 61,71 | 62,67 | 59,88 | 60,02 | 60,02 | 385.668 |
| 20 mar 2024 | 61,74 | 63,30 | 61,55 | 62,35 | 62,35 | 218.838 |
| 19 mar 2024 | 62,20 | 62,76 | 61,05 | 62,33 | 62,33 | 509.287 |
| 18 mar 2024 | 62,00 | 63,00 | 61,00 | 61,95 | 61,95 | 415.736 |
| 15 mar 2024 | 61,06 | 62,42 | 60,24 | 61,47 | 61,47 | 182.141 |
| 14 mar 2024 | 62,64 | 62,65 | 60,79 | 61,28 | 61,28 | 224.617 |
| 13 mar 2024 | 61,00 | 62,18 | 60,10 | 61,66 | 61,66 | 337.891 |
| 12 mar 2024 | 60,13 | 61,80 | 59,84 | 61,37 | 61,37 | 339.742 |
| 11 mar 2024 | 59,18 | 60,27 | 57,75 | 60,20 | 60,20 | 352.568 |
| 08 mar 2024 | 58,54 | 59,69 | 58,50 | 58,78 | 58,78 | 230.853 |
| 07 mar 2024 | 60,52 | 60,90 | 58,58 | 58,58 | 58,58 | 199.191 |
| 06 mar 2024 | 60,53 | 60,95 | 59,75 | 60,34 | 60,34 | 267.099 |
| 05 mar 2024 | 61,03 | 61,58 | 60,11 | 60,35 | 60,35 | 303.745 |
| 04 mar 2024 | 61,55 | 63,48 | 60,57 | 61,35 | 61,35 | 381.455 |
| 01 mar 2024 | 63,04 | 64,03 | 61,47 | 62,00 | 62,00 | 454.992 |
| 29 feb 2024 | 59,80 | 63,33 | 59,80 | 63,04 | 63,04 | 362.727 |
| 28 feb 2024 | 63,00 | 64,70 | 60,50 | 60,51 | 60,51 | 818.602 |
| 27 feb 2024 | 62,35 | 63,27 | 61,22 | 62,93 | 62,93 | 457.763 |
| 26 feb 2024 | 57,58 | 63,50 | 56,97 | 62,35 | 62,35 | 798.703 |
| 23 feb 2024 | 57,03 | 57,95 | 56,57 | 56,83 | 56,83 | 324.080 |
| 22 feb 2024 | 58,99 | 58,99 | 57,07 | 57,45 | 57,45 | 214.143 |
| 21 feb 2024 | 58,46 | 60,38 | 58,03 | 58,11 | 58,11 | 378.959 |
| 20 feb 2024 | 58,59 | 59,88 | 56,79 | 59,57 | 59,57 | 244.655 |
| 19 feb 2024 | 59,95 | 60,61 | 57,20 | 58,15 | 58,15 | 413.199 |
| 08 feb 2024 | 54,88 | 61,48 | 53,53 | 59,90 | 59,90 | 430.424 |
| 07 feb 2024 | 56,12 | 56,65 | 54,08 | 54,87 | 54,87 | 431.973 |
| 06 feb 2024 | 53,61 | 58,37 | 50,92 | 56,42 | 56,42 | 554.098 |
| 05 feb 2024 | 52,66 | 56,00 | 52,66 | 54,15 | 54,15 | 660.548 |
| 02 feb 2024 | 57,57 | 58,89 | 53,95 | 55,34 | 55,34 | 516.568 |
| 01 feb 2024 | 58,00 | 59,29 | 56,51 | 58,59 | 58,59 | 511.173 |
| 31 ene 2024 | 59,19 | 60,28 | 57,10 | 58,20 | 58,20 | 560.605 |
| 30 ene 2024 | 59,95 | 60,99 | 57,61 | 59,60 | 59,60 | 654.429 |
| 29 ene 2024 | 65,00 | 65,00 | 58,78 | 58,78 | 58,78 | 617.938 |
| 26 ene 2024 | 60,86 | 61,25 | 59,16 | 59,38 | 59,38 | 503.872 |
| 25 ene 2024 | 58,53 | 61,77 | 57,12 | 61,08 | 61,08 | 389.320 |
| 24 ene 2024 | 58,29 | 58,94 | 56,76 | 58,53 | 58,53 | 348.087 |
| 23 ene 2024 | 58,19 | 58,44 | 55,01 | 57,71 | 57,71 | 534.830 |
| 22 ene 2024 | 61,79 | 62,49 | 56,27 | 57,08 | 57,08 | 462.038 |
| 19 ene 2024 | 61,50 | 62,22 | 60,50 | 60,50 | 60,50 | 224.983 |
| 18 ene 2024 | 61,84 | 62,59 | 59,33 | 61,10 | 61,10 | 575.142 |
| 17 ene 2024 | 64,40 | 64,65 | 61,72 | 61,84 | 61,84 | 464.694 |
| 16 ene 2024 | 65,49 | 65,49 | 63,53 | 64,18 | 64,18 | 268.786 |
| 15 ene 2024 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | - |
| 12 ene 2024 | 66,47 | 66,95 | 64,71 | 64,75 | 64,75 | 256.832 |
| 11 ene 2024 | 65,01 | 66,88 | 65,01 | 66,50 | 66,50 | 236.507 |
| 10 ene 2024 | 65,80 | 67,00 | 65,49 | 65,52 | 65,52 | 267.478 |
| 09 ene 2024 | 66,86 | 68,88 | 66,00 | 66,11 | 66,11 | 392.787 |
| 08 ene 2024 | 67,31 | 67,81 | 66,50 | 66,76 | 66,76 | 321.153 |
| 05 ene 2024 | 69,60 | 69,99 | 67,41 | 67,78 | 67,78 | 423.624 |
| 04 ene 2024 | 67,58 | 69,70 | 66,63 | 68,98 | 68,98 | 584.729 |
| 03 ene 2024 | 66,67 | 68,53 | 66,38 | 67,96 | 67,96 | 551.201 |
| 02 ene 2024 | 68,65 | 69,87 | 66,67 | 66,67 | 66,67 | 455.474 |
| 29 dic 2023 | 67,60 | 69,30 | 67,07 | 68,60 | 68,60 | 464.819 |
| 28 dic 2023 | 67,90 | 69,09 | 66,66 | 67,55 | 67,55 | 500.591 |
| 27 dic 2023 | 69,15 | 70,63 | 67,67 | 67,97 | 67,97 | 367.192 |
| 26 dic 2023 | 72,50 | 73,55 | 68,80 | 69,22 | 69,22 | 519.255 |
| 25 dic 2023 | 71,02 | 73,58 | 71,02 | 72,29 | 72,29 | 272.269 |
| 22 dic 2023 | 72,11 | 74,24 | 71,86 | 71,88 | 71,88 | 368.591 |
| 21 dic 2023 | 74,01 | 74,79 | 72,01 | 72,81 | 72,81 | 441.871 |
| 20 dic 2023 | 75,12 | 76,09 | 74,04 | 74,09 | 74,09 | 302.825 |
| 19 dic 2023 | 76,87 | 76,87 | 74,30 | 75,20 | 75,20 | 338.901 |
| 18 dic 2023 | 76,50 | 77,71 | 75,26 | 75,92 | 75,92 | 370.812 |
| 15 dic 2023 | 77,03 | 77,34 | 76,09 | 76,81 | 76,81 | 202.191 |
| 14 dic 2023 | 78,92 | 79,00 | 76,80 | 77,06 | 77,06 | 213.557 |
| 13 dic 2023 | 79,08 | 79,29 | 76,61 | 78,14 | 78,14 | 510.824 |
| 12 dic 2023 | 80,24 | 80,24 | 77,55 | 79,34 | 79,34 | 576.120 |
| *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.