Mercados españoles cerrados en 3 hrs 33 min

Sino Biopharmaceutical Limited (SMZ1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3338+0,0136 (+4,25%)
A partir del 12:17PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 20240,32420,33380,32420,33380,33388850
14 jun 20240,32420,34100,32020,32020,320234.450
13 jun 20240,32190,32190,32190,32190,3219-
12 jun 20240,31780,33880,31780,33880,338814.000
11 jun 20240,31600,33000,31600,32960,3296500
11 jun 20240.03 Dividendo
10 jun 20240,33170,34420,33170,34420,314230.000
07 jun 20240,32990,34510,32990,34510,315066.680
06 jun 20240,32540,34780,32540,34430,314321.000
05 jun 20240,32910,34890,32910,34890,318512.700
04 jun 20240,32800,32800,32800,32800,2994-
03 jun 20240,32250,33280,32250,33280,30386300
31 may 20240,33290,33290,33290,33290,3039-
30 may 20240,32800,32800,32800,32800,2994-
29 may 20240,32540,32540,32540,32540,2970-
28 may 20240,33040,33040,32800,32800,299430.000
27 may 20240,32760,32760,32760,32760,2990-
24 may 20240,33120,33410,33120,33410,30503500
23 may 20240,33910,33910,33910,33910,3095-
22 may 20240,34060,34060,34060,34060,3109-
21 may 20240,34190,34190,34190,34190,3121-
20 may 20240,36120,36990,36120,36990,33771055
17 may 20240,35600,35600,35600,35600,3250-
16 may 20240,35990,35990,35990,35990,3285-
15 may 20240,35430,35430,35430,35430,3234-
14 may 20240,35680,35680,35680,35680,3257-
13 may 20240,35710,35710,35710,35710,3260-
10 may 20240,36180,36180,36180,36180,3303-
09 may 20240,35690,35690,35690,35690,3258-
08 may 20240,34130,34130,34130,34130,3116-
07 may 20240,35000,35000,35000,35000,31951400
06 may 20240,33720,33720,33720,33720,3078-
03 may 20240,33580,33580,33580,33580,3065-
02 may 20240,33500,33500,33500,33500,3058-
30 abr 20240,31730,31780,31730,31780,29016000
29 abr 20240,32720,34000,32720,34000,31044110
26 abr 20240,32580,32580,32580,32580,2974-
25 abr 20240,31800,31800,31800,31800,2903-
24 abr 20240,31210,31210,31210,31210,2849-
23 abr 20240,30280,30280,30280,30280,2764-
22 abr 20240,29880,29880,29880,29880,2728-
19 abr 20240,28510,28510,28510,28510,26033000
18 abr 20240,28540,28540,28540,28540,2605-
17 abr 20240,30000,30000,29940,29940,27331500
16 abr 20240,30000,30000,30000,30000,2739-
15 abr 20240,32500,32500,32500,32500,296715.000
12 abr 20240,32020,32020,32020,32020,2923-
11 abr 20240,32510,34200,32510,34200,312213.699
10 abr 20240,32780,34340,32780,34340,31351500
09 abr 20240,32880,33020,32880,33020,3014350
08 abr 20240,32960,32960,32960,32960,3009-
05 abr 20240,34880,34880,34880,34880,31845000
04 abr 20240,33650,33650,33650,33650,3072-
03 abr 20240,33970,33970,33970,33970,3101-
02 abr 20240,34380,36000,34380,35230,32161230
28 mar 20240,35290,35290,35290,35290,3221-
27 mar 20240,35130,35130,35130,35130,3207-
26 mar 20240,36240,36240,36240,36240,3308-
25 mar 20240,35410,35410,35410,35410,3232-
22 mar 20240,35610,35610,35610,35610,3251-
21 mar 20240,36290,37930,36290,37930,34621500
20 mar 20240,36190,36190,36190,36190,3304-
19 mar 20240,36430,36430,36430,36430,3325-
18 mar 20240,37640,38960,37640,38960,35564100
15 mar 20240,37310,37730,37270,37270,34026250
14 mar 20240,37580,37580,37580,37580,3430-
13 mar 20240,36200,36200,36200,36200,3304-
12 mar 20240,36180,36180,36180,36180,3303-
11 mar 20240,33950,33950,33950,33950,3099-
08 mar 20240,33460,34340,33460,34340,31355000
07 mar 20240,33260,33260,33260,33260,3036-
06 mar 20240,33610,33610,33610,33610,3068-
05 mar 20240,33650,33650,33650,33650,3072-
04 mar 20240,36330,38570,36330,38570,35214650
01 mar 20240,36100,36100,36100,36100,3295-
29 feb 20240,36390,36390,36390,36390,3322-
28 feb 20240,36000,36670,36000,36670,33472000
27 feb 20240,36110,36530,36110,36530,33351200
26 feb 20240,36430,36430,36430,36430,3325-
23 feb 20240,36550,36550,36550,36550,3336-
22 feb 20240,36400,37790,36400,37790,34502200
21 feb 20240,36500,36990,36500,36990,337715.000
20 feb 20240,36000,36000,36000,36000,32862000
19 feb 20240,36110,36110,36110,36110,3296-
16 feb 20240,36540,36540,36540,36540,3336-
15 feb 20240,34400,34400,34400,34400,3140-
14 feb 20240,34130,34130,34130,34130,3116-
13 feb 20240,33800,33800,33800,33800,3085-
12 feb 20240,33720,33720,33720,33720,3078-
09 feb 20240,33780,33780,33780,33780,3084-
08 feb 20240,34580,35990,34580,35990,32852000
07 feb 20240,34640,34640,34640,34640,3162-
06 feb 20240,34770,34770,34770,34770,3174-
05 feb 20240,34200,34200,34200,34200,3122-
02 feb 20240,32860,34200,32860,34200,3122-
01 feb 20240,34200,34200,34200,34200,3122-
31 ene 20240,32340,33850,32340,33850,3090-
30 ene 20240,33900,34350,33900,34350,313610.000
29 ene 20240,33820,33820,33820,33820,3087-
26 ene 20240,33390,33390,33050,33050,301794.125
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...