Mercados españoles cerrados

Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd (GU5.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4400-0,0400 (-1,61%)
Al cierre: 10:55AM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20242,46002,46002,44002,44002,4400-
20 jun 20242,48002,48002,48002,48002,4800-
19 jun 20242,54002,54002,54002,54002,5400-
18 jun 20242,48002,50002,48002,50002,5000-
17 jun 20242,46002,46002,46002,46002,4600-
14 jun 20242,50002,50002,48002,48002,4800-
13 jun 20242,46002,46002,44002,46002,4600-
13 jun 20240.8227 Dividendo
12 jun 20242,56002,56002,54002,54001,7173-
11 jun 20242,60002,60002,58002,58001,7443-
10 jun 20242,68002,68002,68002,68001,8120-
07 jun 20242,66002,66002,64002,64001,7849-
06 jun 20242,62002,64002,62002,64001,7849-
05 jun 20242,62002,62002,62002,62001,7714-
04 jun 20242,60002,64002,60002,64001,7849-
03 jun 20242,74002,74002,58002,58001,74432000
31 may 20242,62002,62002,56002,56001,7308-
30 may 20242,62002,62002,62002,62001,7714-
29 may 20242,66002,66002,64002,64001,7849-
28 may 20242,68002,68002,68002,68001,8120-
27 may 20242,64002,66002,64002,66001,7984-
24 may 20242,62002,62002,58002,58001,7443-
23 may 20242,60002,60002,60002,60001,7579-
22 may 20242,66002,66002,64002,64001,7849-
21 may 20242,68002,68002,66002,66001,7984-
20 may 20242,72002,72002,72002,72001,8390-
17 may 20242,68002,70002,68002,70001,8255-
16 may 20242,72002,72002,70002,70001,8255300
15 may 20242,66002,66002,66002,66001,7984-
14 may 20242,70002,70002,68002,68001,8120-
13 may 20242,66002,66002,66002,66001,7984-
10 may 20242,62002,62002,62002,62001,7714-
09 may 20242,52002,52002,52002,52001,7038-
08 may 20242,48002,48002,48002,48001,6767-
07 may 20242,52002,52002,52002,52001,7038-
06 may 20242,52002,54002,52002,54001,7173-
03 may 20242,48002,48002,48002,48001,6767-
02 may 20242,50002,54002,50002,54001,7173-
30 abr 20242,44002,44002,44002,44001,6497-
29 abr 20242,46002,46002,46002,46001,6632-
26 abr 20242,44002,44002,42002,42001,6362-
25 abr 20242,42002,42002,40002,40001,6226-
24 abr 20242,38002,38002,38002,38001,6091-
23 abr 20242,42002,42002,38002,38001,6091-
22 abr 20242,40002,40002,40002,40001,6226-
19 abr 20242,38002,38002,38002,38001,6091-
18 abr 20242,36002,36002,36002,36001,5956-
17 abr 20242,34002,34002,32002,32001,5686-
16 abr 20242,30002,30002,30002,30001,5550-
15 abr 20242,30002,30002,30002,30001,5550-
12 abr 20242,26002,26002,26002,26001,5280-
11 abr 20242,28002,28002,26002,26001,5280-
10 abr 20242,22002,22002,22002,22001,5009-
09 abr 20242,22002,22002,22002,22001,5009-
08 abr 20242,20002,20002,20002,20001,4874-
05 abr 20242,16002,16002,12002,12001,4333-
04 abr 20242,22002,22002,20002,20001,4874-
03 abr 20242,22002,22002,22002,22001,5009-
02 abr 20242,26002,26002,24002,24001,5145-
28 mar 20242,22002,22002,22002,22001,5009-
27 mar 20242,22002,22002,22002,22001,5009-
26 mar 20242,24002,24002,24002,24001,5145-
25 mar 20242,22002,22002,22002,22001,5009-
22 mar 20242,26002,26002,26002,26001,5280-
21 mar 20242,28002,28002,28002,28001,5415-
20 mar 20242,30002,30002,30002,30001,5550-
19 mar 20242,32002,32002,32002,32001,5686-
18 mar 20242,36002,36002,34002,34001,5821-
15 mar 20242,46002,48002,46002,48001,6767-
14 mar 20242,44002,44002,44002,44001,6497-
13 mar 20242,42002,42002,42002,42001,6362-
12 mar 20242,46002,46002,46002,46001,6632-
11 mar 20242,38002,40002,38002,40001,6226-
08 mar 20242,38002,38002,38002,38001,6091-
07 mar 20242,38002,38002,36002,36001,5956-
06 mar 20242,42002,42002,42002,42001,6362-
05 mar 20242,40002,40002,38002,38001,6091-
04 mar 20242,46002,46002,46002,46001,6632-
01 mar 20242,42002,44002,42002,44001,6497-
29 feb 20242,34002,34002,32002,32001,5686-
28 feb 20242,34002,34002,34002,34001,5821-
27 feb 20242,36002,36002,36002,36001,5956-
26 feb 20242,36002,36002,36002,36001,5956-
23 feb 20242,40002,40002,40002,40001,6226-
22 feb 20242,40002,40002,40002,40001,6226-
21 feb 20242,36002,36002,36002,36001,5956-
20 feb 20242,34002,34002,34002,34001,5821-
19 feb 20242,32002,32002,32002,32001,5686-
16 feb 20242,34002,34002,32002,32001,5686-
15 feb 20242,28002,28002,28002,28001,5415-
14 feb 20242,28002,30002,28002,30001,5550-
13 feb 20242,30002,32002,30002,32001,5686-
12 feb 20242,30002,30002,30002,30001,5550-
09 feb 20242,30002,30002,28002,28001,5415-
08 feb 20242,34002,34002,32002,32001,5686-
07 feb 20242,34002,34002,32002,32001,5686-
06 feb 20242,34002,34002,32002,32001,5686-
05 feb 20242,26002,26002,26002,26001,5280-
02 feb 20242,20002,20002,20002,20001,4874-
01 feb 20242,24002,24002,24002,24001,5145300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...