Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0749 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.533,80 +861,93 (+1,52%)
Beijing Sun-Novo Pharmaceutical Research Co., Ltd. (688621.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 | 43,61 | 43,93 | 42,23 | 42,70 | 42,70 | 675.123 |
| 27 jun 2024 | 45,42 | 45,54 | 43,26 | 43,26 | 43,26 | 713.679 |
| 26 jun 2024 | 43,97 | 45,39 | 42,95 | 45,20 | 45,20 | 867.006 |
| 25 jun 2024 | 44,86 | 45,22 | 42,98 | 43,35 | 43,35 | 1.195.895 |
| 24 jun 2024 | 46,35 | 47,20 | 44,60 | 44,60 | 44,60 | 742.138 |
| 21 jun 2024 | 46,88 | 47,47 | 45,66 | 47,25 | 47,25 | 710.299 |
| 20 jun 2024 | 47,77 | 48,78 | 46,50 | 46,90 | 46,90 | 815.997 |
| 19 jun 2024 | 48,75 | 49,10 | 47,58 | 47,62 | 47,62 | 399.321 |
| 18 jun 2024 | 50,18 | 50,18 | 48,58 | 48,64 | 48,64 | 518.703 |
| 17 jun 2024 | 50,54 | 50,54 | 49,40 | 49,89 | 49,89 | 632.431 |
| 14 jun 2024 | 50,69 | 50,98 | 49,64 | 50,46 | 50,46 | 832.472 |
| 13 jun 2024 | 50,97 | 51,24 | 50,26 | 51,21 | 51,21 | 620.923 |
| 12 jun 2024 | 50,80 | 52,04 | 50,20 | 51,02 | 51,02 | 841.536 |
| 11 jun 2024 | 48,63 | 51,80 | 47,90 | 51,19 | 51,19 | 1.107.039 |
| 07 jun 2024 | 47,80 | 49,40 | 47,19 | 49,04 | 49,04 | 815.363 |
| 06 jun 2024 | 48,65 | 49,68 | 47,80 | 47,95 | 47,95 | 567.380 |
| 05 jun 2024 | 49,40 | 50,36 | 48,72 | 49,33 | 49,33 | 441.415 |
| 04 jun 2024 | 49,00 | 49,42 | 48,50 | 49,40 | 49,40 | 458.062 |
| 03 jun 2024 | 49,34 | 49,81 | 48,68 | 49,11 | 49,11 | 444.211 |
| 31 may 2024 | 48,85 | 50,24 | 48,85 | 49,51 | 49,51 | 586.820 |
| 30 may 2024 | 48,25 | 49,77 | 48,25 | 49,29 | 49,29 | 779.826 |
| 29 may 2024 | 49,13 | 49,39 | 48,42 | 48,82 | 48,82 | 810.564 |
| 28 may 2024 | 48,64 | 49,32 | 48,12 | 49,13 | 49,13 | 763.223 |
| 27 may 2024 | 49,96 | 49,96 | 47,45 | 48,91 | 48,91 | 2.210.151 |
| 24 may 2024 | 50,26 | 51,13 | 50,04 | 50,62 | 50,62 | 890.320 |
| 23 may 2024 | 52,10 | 52,60 | 50,50 | 50,70 | 50,70 | 1.213.063 |
| 22 may 2024 | 51,92 | 52,12 | 51,40 | 52,11 | 52,11 | 793.483 |
| 21 may 2024 | 52,00 | 52,01 | 50,91 | 51,77 | 51,77 | 1.157.872 |
| 20 may 2024 | 51,96 | 52,22 | 51,21 | 52,05 | 52,05 | 1.307.467 |
| 17 may 2024 | 52,30 | 52,63 | 50,65 | 51,93 | 51,93 | 1.972.679 |
| 16 may 2024 | 52,45 | 53,34 | 51,70 | 52,75 | 52,75 | 1.059.785 |
| 15 may 2024 | 51,99 | 53,23 | 51,42 | 52,81 | 52,81 | 1.656.527 |
| 14 may 2024 | 52,98 | 53,20 | 51,16 | 51,88 | 51,88 | 2.175.778 |
| 13 may 2024 | 56,50 | 57,57 | 53,10 | 53,18 | 53,18 | 2.051.868 |
| 10 may 2024 | 58,61 | 58,70 | 55,83 | 55,85 | 55,85 | 1.641.703 |
| 09 may 2024 | 57,50 | 58,85 | 57,37 | 58,45 | 58,45 | 1.568.796 |
| 08 may 2024 | 58,03 | 59,38 | 57,01 | 57,72 | 57,72 | 1.373.555 |
| 07 may 2024 | 59,40 | 59,40 | 58,00 | 58,33 | 58,33 | 1.423.705 |
| 06 may 2024 | 56,69 | 59,36 | 56,69 | 58,94 | 58,94 | 2.082.610 |
| 30 abr 2024 | 57,30 | 58,50 | 56,31 | 56,35 | 56,35 | 1.392.605 |
| 29 abr 2024 | 56,00 | 58,59 | 55,88 | 57,69 | 57,69 | 2.421.281 |
| 26 abr 2024 | 58,80 | 58,80 | 53,50 | 56,83 | 56,83 | 3.093.878 |
| 25 abr 2024 | 56,49 | 58,70 | 55,99 | 57,88 | 57,88 | 955.661 |
| 24 abr 2024 | 57,10 | 57,50 | 56,00 | 56,82 | 56,82 | 676.600 |
| 23 abr 2024 | 59,75 | 60,00 | 56,60 | 57,08 | 57,08 | 1.206.173 |
| 22 abr 2024 | 57,29 | 59,94 | 57,25 | 59,40 | 59,40 | 600.355 |
| 19 abr 2024 | 57,70 | 58,60 | 57,00 | 57,45 | 57,45 | 611.096 |
| 18 abr 2024 | 57,70 | 59,47 | 56,50 | 58,47 | 58,47 | 601.066 |
| 17 abr 2024 | 58,30 | 59,80 | 56,98 | 58,27 | 58,27 | 797.622 |
| 16 abr 2024 | 60,00 | 60,00 | 56,85 | 57,53 | 57,53 | 731.411 |
| 15 abr 2024 | 62,30 | 63,47 | 59,61 | 60,30 | 60,30 | 700.218 |
| 12 abr 2024 | 61,52 | 62,87 | 61,50 | 62,02 | 62,02 | 361.732 |
| 11 abr 2024 | 62,47 | 63,46 | 61,47 | 61,77 | 61,77 | 442.530 |
| 10 abr 2024 | 64,20 | 64,48 | 62,55 | 62,73 | 62,73 | 394.956 |
| 09 abr 2024 | 62,56 | 64,48 | 62,29 | 64,30 | 64,30 | 687.254 |
| 08 abr 2024 | 63,95 | 65,83 | 62,85 | 63,08 | 63,08 | 808.297 |
| 03 abr 2024 | 60,80 | 64,60 | 60,74 | 64,12 | 64,12 | 1.914.335 |
| 02 abr 2024 | 60,80 | 61,29 | 60,10 | 61,12 | 61,12 | 679.795 |
| 01 abr 2024 | 62,25 | 62,49 | 59,89 | 61,30 | 61,30 | 1.275.883 |
| 29 mar 2024 | 61,60 | 62,18 | 60,90 | 62,21 | 62,21 | 347.954 |
| 28 mar 2024 | 60,52 | 62,50 | 59,31 | 61,58 | 61,58 | 1.225.735 |
| 27 mar 2024 | 62,46 | 64,77 | 60,50 | 60,54 | 60,54 | 1.026.289 |
| 26 mar 2024 | 60,40 | 63,85 | 60,18 | 62,39 | 62,39 | 1.639.533 |
| 25 mar 2024 | 58,73 | 63,10 | 58,66 | 59,50 | 59,50 | 1.629.539 |
| 22 mar 2024 | 59,75 | 60,00 | 58,50 | 58,80 | 58,80 | 847.027 |
| 21 mar 2024 | 62,00 | 62,00 | 59,75 | 60,10 | 60,10 | 877.222 |
| 20 mar 2024 | 61,50 | 63,10 | 61,50 | 62,08 | 62,08 | 690.458 |
| 19 mar 2024 | 61,85 | 62,82 | 60,50 | 61,96 | 61,96 | 1.347.677 |
| 18 mar 2024 | 57,38 | 62,18 | 56,34 | 62,15 | 62,15 | 2.483.629 |
| 15 mar 2024 | 57,42 | 58,81 | 56,48 | 57,05 | 57,05 | 1.128.929 |
| 14 mar 2024 | 59,00 | 60,00 | 57,03 | 57,71 | 57,71 | 1.886.245 |
| 13 mar 2024 | 57,70 | 58,09 | 56,00 | 56,68 | 56,68 | 1.101.422 |
| 12 mar 2024 | 58,22 | 58,77 | 57,00 | 58,00 | 58,00 | 1.295.985 |
| 11 mar 2024 | 56,30 | 58,20 | 55,70 | 57,90 | 57,90 | 712.514 |
| 08 mar 2024 | 56,99 | 57,72 | 55,21 | 56,30 | 56,30 | 839.747 |
| 07 mar 2024 | 57,25 | 58,19 | 56,56 | 56,80 | 56,80 | 768.787 |
| 06 mar 2024 | 58,68 | 58,90 | 56,70 | 58,18 | 58,18 | 787.554 |
| 05 mar 2024 | 60,51 | 61,40 | 58,02 | 58,65 | 58,65 | 1.106.722 |
| 04 mar 2024 | 60,50 | 62,80 | 60,20 | 61,00 | 61,00 | 1.117.526 |
| 01 mar 2024 | 60,50 | 61,21 | 59,26 | 60,85 | 60,85 | 721.564 |
| 29 feb 2024 | 58,00 | 61,20 | 57,80 | 60,66 | 60,66 | 823.978 |
| 28 feb 2024 | 61,12 | 64,01 | 59,50 | 59,50 | 59,50 | 1.283.815 |
| 27 feb 2024 | 58,56 | 61,29 | 58,36 | 61,00 | 61,00 | 1.321.216 |
| 26 feb 2024 | 59,51 | 60,86 | 58,61 | 60,02 | 60,02 | 1.220.817 |
| 23 feb 2024 | 61,70 | 62,06 | 57,33 | 60,46 | 60,46 | 2.202.132 |
| 22 feb 2024 | 62,66 | 63,27 | 60,87 | 61,89 | 61,89 | 860.314 |
| 21 feb 2024 | 62,65 | 65,48 | 61,11 | 63,26 | 63,26 | 635.544 |
| 20 feb 2024 | 61,64 | 65,87 | 60,19 | 63,40 | 63,40 | 824.257 |
| 19 feb 2024 | 65,84 | 66,00 | 60,80 | 62,30 | 62,30 | 1.045.939 |
| 08 feb 2024 | 58,77 | 68,86 | 55,99 | 66,20 | 66,20 | 1.508.167 |
| 07 feb 2024 | 57,68 | 60,96 | 57,21 | 57,88 | 57,88 | 804.030 |
| 06 feb 2024 | 54,00 | 59,67 | 52,10 | 58,16 | 58,16 | 1.508.460 |
| 05 feb 2024 | 58,91 | 58,98 | 53,45 | 55,94 | 55,94 | 1.284.916 |
| 02 feb 2024 | 60,12 | 62,95 | 57,41 | 59,51 | 59,51 | 732.662 |
| 01 feb 2024 | 60,82 | 63,36 | 59,44 | 60,00 | 60,00 | 910.138 |
| 31 ene 2024 | 61,50 | 64,98 | 60,77 | 61,00 | 61,00 | 1.059.336 |
| 30 ene 2024 | 63,36 | 63,36 | 61,33 | 61,55 | 61,55 | 482.156 |
| 29 ene 2024 | 65,06 | 67,22 | 63,15 | 63,56 | 63,56 | 442.304 |
| 26 ene 2024 | 67,92 | 68,25 | 63,75 | 65,25 | 65,25 | 935.304 |
| 25 ene 2024 | 66,20 | 68,66 | 64,68 | 67,85 | 67,85 | 804.263 |
| *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.