Mercados españoles cerrados en 2 hrs 46 min
IBEX 35
11.311,10 -14,40 (-0,13%) Euro Stoxx 50
5.043,74 -15,46 (-0,31%) Dólar/Euro
1,0881 +0,0021 (+0,20%) Petróleo Brent
83,46 +1,34 (+1,63%) Oro
2.355,50 +21,00 (+0,90%) Bitcoin EUR
62.912,68 -64,17 (-0,10%)
Sinopharm Group Co. Ltd. (SHTDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:11PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 23 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 22 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 21 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 20 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 17 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 800 |
| 16 may 2024 | 2,7700 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 135.200 |
| 15 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 14 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 300 |
| 13 may 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 10 may 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 200 |
| 09 may 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1000 |
| 08 may 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 07 may 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 700 |
| 06 may 2024 | 2,6400 | 2,6400 | 2,5700 | 2,5700 | 2,5700 | 1100 |
| 03 may 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 6000 |
| 02 may 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 01 may 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 30 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 29 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 100 |
| 26 abr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 25 abr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 500 |
| 24 abr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 23 abr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2000 |
| 22 abr 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 19 abr 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 500 |
| 18 abr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 17 abr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 16 abr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 500 |
| 15 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 100 |
| 12 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 11 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 10 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 09 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 08 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1900 |
| 05 abr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 04 abr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 03 abr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 02 abr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 01 abr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 28 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 300 |
| 27 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 400 |
| 26 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 200 |
| 22 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 21 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 20 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 19 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 18 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 100 |
| 15 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1700 |
| 14 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 900 |
| 13 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 12 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 08 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 06 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 05 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 04 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
| 01 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 29 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 10.500 |
| 28 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 27 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 500 |
| 23 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 100 |
| 22 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 800 |
| 21 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 20 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 16 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 15 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 600 |
| 14 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 13 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 12 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 900 |
| 09 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 08 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 100 |
| 07 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 06 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 05 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 02 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 400 |
| 01 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 300 |
| 31 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 4600 |
| 30 ene 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 29 ene 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 800 |
| 26 ene 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 25 ene 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 500 |
| 24 ene 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 700 |
| 23 ene 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 100 |
| 22 ene 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 19 ene 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 18 ene 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 18.000 |
| 17 ene 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 16 ene 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 12 ene 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1100 |
| 11 ene 2024 | 2,7200 | 2,7200 | 2,6100 | 2,6100 | 2,6100 | 900 |
| 10 ene 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 300 |
| 09 ene 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 08 ene 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5600 | 2,5600 | 800 |
| 05 ene 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 04 ene 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 03 ene 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 300 |
| *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.