Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.790,36 +174,39 (+0,31%)
CSPC Pharmaceutical Group Limited (CSPCY)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:40PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,1360 | 3,1400 | 3,1100 | 3,1100 | 3,1100 | 17.000 |
| 27 jun 2024 | 3,1850 | 3,1850 | 3,1600 | 3,1600 | 3,1600 | 14.600 |
| 26 jun 2024 | 3,2500 | 3,2900 | 3,2500 | 3,2750 | 3,2750 | 21.600 |
| 25 jun 2024 | 3,1750 | 3,1800 | 3,1500 | 3,1600 | 3,1600 | 19.800 |
| 24 jun 2024 | 3,1950 | 3,2140 | 3,1900 | 3,1980 | 3,1980 | 9900 |
| 21 jun 2024 | 3,1900 | 3,2000 | 3,1700 | 3,1700 | 3,1700 | 19.400 |
| 20 jun 2024 | 3,2200 | 3,2300 | 3,2150 | 3,2200 | 3,2200 | 3200 |
| 18 jun 2024 | 3,2400 | 3,3510 | 3,2400 | 3,3500 | 3,3500 | 21.900 |
| 17 jun 2024 | 3,3650 | 3,3750 | 3,3650 | 3,3750 | 3,3750 | 3700 |
| 14 jun 2024 | 3,4000 | 3,4150 | 3,4000 | 3,4150 | 3,4150 | 2100 |
| 13 jun 2024 | 3,4650 | 3,4650 | 3,4520 | 3,4550 | 3,4550 | 2700 |
| 12 jun 2024 | 3,4450 | 3,4500 | 3,4360 | 3,4360 | 3,4360 | 2500 |
| 11 jun 2024 | 3,4680 | 3,4700 | 3,4550 | 3,4650 | 3,4650 | 9800 |
| 10 jun 2024 | 3,4960 | 3,5100 | 3,4800 | 3,4800 | 3,4800 | 6300 |
| 07 jun 2024 | 3,5200 | 3,5200 | 3,4800 | 3,4800 | 3,4800 | 3400 |
| 06 jun 2024 | 3,5150 | 3,5180 | 3,5000 | 3,5000 | 3,5000 | 3700 |
| 05 jun 2024 | 3,5800 | 3,5800 | 3,4600 | 3,4680 | 3,4680 | 17.400 |
| 04 jun 2024 | 3,4950 | 3,5200 | 3,4600 | 3,4900 | 3,4900 | 3900 |
| 03 jun 2024 | 3,3750 | 3,3900 | 3,3300 | 3,3300 | 3,3300 | 4100 |
| 03 jun 2024 | 0.072 Dividendo | |||||
| 31 may 2024 | 3,4200 | 3,4300 | 3,3980 | 3,4300 | 3,3580 | 7700 |
| 30 may 2024 | 3,4500 | 3,4900 | 3,4450 | 3,4800 | 3,4070 | 87.200 |
| 29 may 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3900 | 3,3188 | 11.300 |
| 28 may 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5340 | 3,4598 | 5100 |
| 24 may 2024 | 3,2350 | 3,3300 | 3,2220 | 3,2400 | 3,1720 | 3500 |
| 23 may 2024 | 3,2350 | 3,2400 | 3,2000 | 3,2000 | 3,1328 | 7300 |
| 22 may 2024 | 3,2700 | 3,2900 | 3,2500 | 3,2500 | 3,1818 | 16.600 |
| 21 may 2024 | 3,3150 | 3,3400 | 3,3100 | 3,3300 | 3,2601 | 3900 |
| 20 may 2024 | 3,4000 | 3,4100 | 3,3800 | 3,3890 | 3,3179 | 3000 |
| 17 may 2024 | 3,3700 | 3,3800 | 3,3500 | 3,3800 | 3,3090 | 4800 |
| 16 may 2024 | 3,4100 | 3,4300 | 3,3950 | 3,4300 | 3,3580 | 13.100 |
| 15 may 2024 | 3,4300 | 3,4400 | 3,4100 | 3,4100 | 3,3384 | 6800 |
| 14 may 2024 | 3,3900 | 3,4300 | 3,3900 | 3,3950 | 3,3237 | 11.400 |
| 13 may 2024 | 3,5000 | 3,5000 | 3,4700 | 3,4800 | 3,4070 | 22.100 |
| 10 may 2024 | 3,4520 | 3,4700 | 3,4400 | 3,4700 | 3,3972 | 8200 |
| 09 may 2024 | 3,4200 | 3,4500 | 3,4200 | 3,4250 | 3,3531 | 4800 |
| 08 may 2024 | 3,3480 | 3,3800 | 3,3480 | 3,3800 | 3,3090 | 9000 |
| 07 may 2024 | 3,3680 | 3,3700 | 3,3400 | 3,3500 | 3,2797 | 3400 |
| 06 may 2024 | 3,4250 | 3,4300 | 3,4000 | 3,4200 | 3,3482 | 10.800 |
| 03 may 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,3678 | 11.200 |
| 02 may 2024 | 3,4000 | 3,4500 | 3,3700 | 3,4350 | 3,3629 | 15.800 |
| 01 may 2024 | 3,2500 | 3,2800 | 3,2330 | 3,2800 | 3,2111 | 13.500 |
| 30 abr 2024 | 3,4400 | 3,4400 | 3,2100 | 3,2400 | 3,1720 | 20.300 |
| 29 abr 2024 | 3,3300 | 3,3300 | 3,3100 | 3,3300 | 3,2601 | 3400 |
| 26 abr 2024 | 3,3240 | 3,3240 | 3,3000 | 3,3210 | 3,2513 | 9000 |
| 25 abr 2024 | 3,2550 | 3,2700 | 3,2410 | 3,2500 | 3,1818 | 5100 |
| 24 abr 2024 | 3,1150 | 3,1250 | 3,0800 | 3,0900 | 3,0251 | 8200 |
| 23 abr 2024 | 2,9700 | 3,0300 | 2,9700 | 3,0100 | 2,9468 | 13.300 |
| 22 abr 2024 | 2,9800 | 3,0240 | 2,9800 | 3,0000 | 2,9370 | 9000 |
| 19 abr 2024 | 2,9300 | 2,9300 | 2,8900 | 2,8900 | 2,8293 | 47.600 |
| 18 abr 2024 | 2,9300 | 2,9500 | 2,9200 | 2,9200 | 2,8587 | 34.500 |
| 17 abr 2024 | 2,8980 | 2,9200 | 2,8900 | 2,8900 | 2,8293 | 36.500 |
| 16 abr 2024 | 2,9200 | 2,9300 | 2,8900 | 2,9000 | 2,8391 | 507.900 |
| 15 abr 2024 | 2,9250 | 2,9300 | 2,8900 | 2,9300 | 2,8685 | 46.500 |
| 12 abr 2024 | 2,9700 | 2,9700 | 2,9100 | 2,9400 | 2,8783 | 17.800 |
| 11 abr 2024 | 3,0450 | 3,0500 | 3,0300 | 3,0400 | 2,9762 | 7800 |
| 10 abr 2024 | 3,0840 | 3,0840 | 3,0500 | 3,0500 | 2,9860 | 12.900 |
| 09 abr 2024 | 3,1100 | 3,1340 | 3,1100 | 3,1280 | 3,0623 | 8400 |
| 08 abr 2024 | 3,0950 | 3,1200 | 3,0700 | 3,1000 | 3,0349 | 13.200 |
| 05 abr 2024 | 3,0850 | 3,1100 | 3,0700 | 3,0700 | 3,0056 | 77.600 |
| 04 abr 2024 | 3,1500 | 3,1600 | 3,1000 | 3,1300 | 3,0643 | 7200 |
| 03 abr 2024 | 3,0900 | 3,1500 | 3,0900 | 3,1000 | 3,0349 | 42.800 |
| 02 abr 2024 | 3,1900 | 3,2100 | 3,1900 | 3,2100 | 3,1426 | 4500 |
| 01 abr 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1100 | 3,0447 | 21.000 |
| 28 mar 2024 | 3,0950 | 3,1200 | 3,0900 | 3,1100 | 3,0447 | 7600 |
| 27 mar 2024 | 3,1550 | 3,1800 | 3,1300 | 3,1300 | 3,0643 | 10.800 |
| 26 mar 2024 | 3,1600 | 3,2050 | 3,1600 | 3,1600 | 3,0937 | 7200 |
| 25 mar 2024 | 3,2500 | 3,2500 | 3,1800 | 3,2100 | 3,1426 | 17.900 |
| 22 mar 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2400 | 3,1720 | 10.800 |
| 21 mar 2024 | 3,2100 | 3,2500 | 3,2100 | 3,2500 | 3,1818 | 5500 |
| 20 mar 2024 | 3,2300 | 3,2600 | 3,2010 | 3,2200 | 3,1524 | 18.500 |
| 19 mar 2024 | 3,1500 | 3,2500 | 3,1500 | 3,2200 | 3,1524 | 17.600 |
| 18 mar 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,1916 | 9300 |
| 15 mar 2024 | 3,3600 | 3,3900 | 3,3600 | 3,3900 | 3,3188 | 5100 |
| 14 mar 2024 | 3,2750 | 3,2900 | 3,2400 | 3,2900 | 3,2209 | 45.700 |
| 13 mar 2024 | 3,2700 | 3,3150 | 3,2400 | 3,2400 | 3,1720 | 14.100 |
| 12 mar 2024 | 3,1700 | 3,2000 | 3,1400 | 3,1700 | 3,1035 | 48.700 |
| 11 mar 2024 | 3,0350 | 3,0500 | 3,0200 | 3,0200 | 2,9566 | 8600 |
| 08 mar 2024 | 2,9750 | 3,0100 | 2,9600 | 3,0000 | 2,9370 | 12.000 |
| 07 mar 2024 | 2,9100 | 2,9600 | 2,9100 | 2,9600 | 2,8979 | 33.100 |
| 06 mar 2024 | 2,9760 | 2,9760 | 2,9400 | 2,9500 | 2,8881 | 31.000 |
| 05 mar 2024 | 2,8500 | 2,9500 | 2,8500 | 2,9500 | 2,8881 | 13.500 |
| 04 mar 2024 | 2,9510 | 3,0000 | 2,9500 | 2,9500 | 2,8881 | 7100 |
| 01 mar 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0900 | 3,0251 | 26.500 |
| 29 feb 2024 | 3,0800 | 3,0800 | 3,0300 | 3,0500 | 2,9860 | 47.200 |
| 28 feb 2024 | 3,0210 | 3,0500 | 3,0210 | 3,0300 | 2,9664 | 7200 |
| 27 feb 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2300 | 3,1622 | 14.300 |
| 26 feb 2024 | 3,2100 | 3,3180 | 3,1600 | 3,1600 | 3,0937 | 9200 |
| 23 feb 2024 | 3,1830 | 3,1830 | 3,1600 | 3,1600 | 3,0937 | 25.000 |
| 22 feb 2024 | 3,1900 | 3,1900 | 3,1650 | 3,1900 | 3,1230 | 41.000 |
| 21 feb 2024 | 3,1400 | 3,1900 | 3,1300 | 3,1300 | 3,0643 | 18.800 |
| 20 feb 2024 | 3,1400 | 3,1400 | 3,0800 | 3,0800 | 3,0153 | 24.700 |
| 16 feb 2024 | 3,0600 | 3,1400 | 3,0600 | 3,1300 | 3,0643 | 18.000 |
| 15 feb 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0200 | 2,9566 | 22.300 |
| 14 feb 2024 | 2,9900 | 3,0490 | 2,9900 | 3,0200 | 2,9566 | 21.800 |
| 13 feb 2024 | 2,9500 | 3,0000 | 2,9300 | 2,9300 | 2,8685 | 38.000 |
| 12 feb 2024 | 2,9800 | 3,0300 | 2,9800 | 3,0300 | 2,9664 | 9700 |
| 09 feb 2024 | 2,9400 | 2,9700 | 2,9100 | 2,9300 | 2,8685 | 52.200 |
| 08 feb 2024 | 2,9940 | 3,0000 | 2,9700 | 2,9700 | 2,9077 | 13.900 |
| 07 feb 2024 | 3,0100 | 3,0500 | 3,0100 | 3,0100 | 2,9468 | 12.200 |
| *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.