Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.107,66 +238,33 (+0,39%)
WuXi Biologics (Cayman) Inc. (WXXWY)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:29AM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2,9400 | 2,9400 | 2,9300 | 2,9400 | 2,9400 | 53.200 |
| 13 jun 2024 | 3,1900 | 3,1900 | 3,0400 | 3,0800 | 3,0800 | 76.800 |
| 12 jun 2024 | 3,1500 | 3,2300 | 3,1000 | 3,1600 | 3,1600 | 481.700 |
| 11 jun 2024 | 2,7800 | 2,7800 | 2,7200 | 2,7500 | 2,7500 | 93.000 |
| 10 jun 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8500 | 2,8500 | 15.500 |
| 07 jun 2024 | 2,8200 | 2,8500 | 2,8130 | 2,8130 | 2,8130 | 63.100 |
| 06 jun 2024 | 2,8800 | 2,9300 | 2,8800 | 2,9140 | 2,9140 | 119.300 |
| 05 jun 2024 | 2,9400 | 2,9900 | 2,9400 | 2,9800 | 2,9800 | 68.800 |
| 04 jun 2024 | 2,9700 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | 62.800 |
| 03 jun 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8000 | 2,8000 | 84.000 |
| 31 may 2024 | 2,8300 | 2,8400 | 2,7900 | 2,8400 | 2,8400 | 132.500 |
| 30 may 2024 | 2,8300 | 2,8700 | 2,8300 | 2,8460 | 2,8460 | 88.800 |
| 29 may 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8800 | 2,8800 | 113.800 |
| 28 may 2024 | 3,0600 | 3,0600 | 2,9250 | 2,9460 | 2,9460 | 257.400 |
| 24 may 2024 | 3,1800 | 3,2100 | 3,1300 | 3,1600 | 3,1600 | 42.100 |
| 23 may 2024 | 3,3000 | 3,3000 | 3,1600 | 3,1880 | 3,1880 | 110.200 |
| 22 may 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3120 | 3,3120 | 90.400 |
| 21 may 2024 | 3,4300 | 3,4300 | 3,3200 | 3,3350 | 3,3350 | 79.200 |
| 20 may 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 45.200 |
| 17 may 2024 | 3,5900 | 3,6200 | 3,5500 | 3,6000 | 3,6000 | 160.400 |
| 16 may 2024 | 3,6830 | 3,7300 | 3,6610 | 3,7300 | 3,7300 | 137.300 |
| 15 may 2024 | 3,6800 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 55.600 |
| 14 may 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 36.700 |
| 13 may 2024 | 3,6900 | 3,7500 | 3,5400 | 3,5800 | 3,5800 | 317.700 |
| 10 may 2024 | 3,7300 | 3,9800 | 3,7300 | 3,9600 | 3,9600 | 355.200 |
| 09 may 2024 | 3,6800 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 98.800 |
| 08 may 2024 | 3,5100 | 3,5800 | 3,5100 | 3,5400 | 3,5400 | 452.500 |
| 07 may 2024 | 3,6500 | 3,6500 | 3,6000 | 3,6200 | 3,6200 | 889.200 |
| 06 may 2024 | 3,7500 | 3,7500 | 3,6900 | 3,7200 | 3,7200 | 2.371.100 |
| 03 may 2024 | 3,5400 | 3,5500 | 3,4600 | 3,5400 | 3,5400 | 53.700 |
| 02 may 2024 | 3,8000 | 3,8000 | 3,5900 | 3,7200 | 3,7200 | 137.400 |
| 01 may 2024 | 3,4300 | 3,4700 | 3,4000 | 3,4300 | 3,4300 | 49.500 |
| 30 abr 2024 | 3,5000 | 3,5000 | 3,3700 | 3,4000 | 3,4000 | 143.400 |
| 29 abr 2024 | 3,4000 | 3,5260 | 3,4000 | 3,5260 | 3,5260 | 99.900 |
| 26 abr 2024 | 3,3300 | 3,3880 | 3,3000 | 3,3600 | 3,3600 | 84.300 |
| 25 abr 2024 | 3,1200 | 3,2300 | 3,1200 | 3,2300 | 3,2300 | 62.300 |
| 24 abr 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2500 | 3,2500 | 78.100 |
| 23 abr 2024 | 3,3300 | 3,3600 | 3,2000 | 3,2800 | 3,2800 | 194.500 |
| 22 abr 2024 | 3,1400 | 3,2700 | 3,1400 | 3,2400 | 3,2400 | 57.500 |
| 19 abr 2024 | 3,2900 | 3,2900 | 3,1700 | 3,1900 | 3,1900 | 145.600 |
| 18 abr 2024 | 3,3350 | 3,3600 | 3,3180 | 3,3300 | 3,3300 | 214.200 |
| 17 abr 2024 | 3,3800 | 3,3800 | 3,3100 | 3,3300 | 3,3300 | 185.900 |
| 16 abr 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2730 | 3,2730 | 164.700 |
| 15 abr 2024 | 3,3900 | 3,4630 | 3,3600 | 3,3600 | 3,3600 | 334.500 |
| 12 abr 2024 | 3,5250 | 3,5350 | 3,4300 | 3,4500 | 3,4500 | 63.100 |
| 11 abr 2024 | 3,7000 | 3,7000 | 3,4500 | 3,5300 | 3,5300 | 79.900 |
| 10 abr 2024 | 3,6400 | 3,6400 | 3,5300 | 3,5600 | 3,5600 | 49.800 |
| 09 abr 2024 | 3,6530 | 3,6800 | 3,6200 | 3,6400 | 3,6400 | 75.500 |
| 08 abr 2024 | 3,4600 | 3,6000 | 3,4600 | 3,5850 | 3,5850 | 105.100 |
| 05 abr 2024 | 3,3900 | 3,3900 | 3,3500 | 3,3600 | 3,3600 | 119.300 |
| 04 abr 2024 | 3,4800 | 3,6100 | 3,4800 | 3,5800 | 3,5800 | 69.300 |
| 03 abr 2024 | 3,5950 | 3,6200 | 3,5400 | 3,5660 | 3,5660 | 95.900 |
| 02 abr 2024 | 3,6200 | 3,6600 | 3,5600 | 3,5600 | 3,5600 | 111.000 |
| 01 abr 2024 | 3,5000 | 3,7300 | 3,5000 | 3,5700 | 3,5700 | 121.700 |
| 28 mar 2024 | 3,5900 | 3,6500 | 3,5300 | 3,5900 | 3,5900 | 58.700 |
| 27 mar 2024 | 3,5100 | 3,5300 | 3,4600 | 3,4700 | 3,4700 | 188.300 |
| 26 mar 2024 | 3,5000 | 3,5200 | 3,3600 | 3,4300 | 3,4300 | 302.700 |
| 25 mar 2024 | 3,5100 | 3,5500 | 3,4200 | 3,4660 | 3,4660 | 179.200 |
| 22 mar 2024 | 3,3800 | 3,4000 | 3,2600 | 3,4000 | 3,4000 | 233.500 |
| 21 mar 2024 | 3,5350 | 3,5700 | 3,5200 | 3,5200 | 3,5200 | 91.800 |
| 20 mar 2024 | 3,5450 | 3,5800 | 3,4900 | 3,5430 | 3,5430 | 81.200 |
| 19 mar 2024 | 3,5100 | 3,5400 | 3,4400 | 3,5000 | 3,5000 | 65.000 |
| 18 mar 2024 | 3,7000 | 3,7000 | 3,5900 | 3,6000 | 3,6000 | 178.000 |
| 15 mar 2024 | 3,7600 | 3,7600 | 3,6100 | 3,6200 | 3,6200 | 184.800 |
| 14 mar 2024 | 4,0600 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 875.800 |
| 13 mar 2024 | 4,7200 | 4,8350 | 4,6600 | 4,7000 | 4,7000 | 146.200 |
| 12 mar 2024 | 4,6730 | 4,6800 | 4,6100 | 4,6300 | 4,6300 | 80.500 |
| 11 mar 2024 | 4,4950 | 4,5400 | 4,4700 | 4,4700 | 4,4700 | 77.000 |
| 08 mar 2024 | 4,4500 | 4,4600 | 4,4000 | 4,4350 | 4,4350 | 64.500 |
| 07 mar 2024 | 4,3700 | 4,4600 | 4,3600 | 4,3900 | 4,3900 | 310.200 |
| 06 mar 2024 | 5,5300 | 5,5400 | 4,4100 | 4,4600 | 4,4600 | 1.021.500 |
| 05 mar 2024 | 5,0430 | 5,1000 | 5,0300 | 5,0800 | 5,0800 | 56.100 |
| 04 mar 2024 | 5,2800 | 5,3100 | 5,2300 | 5,2700 | 5,2700 | 95.700 |
| 01 mar 2024 | 4,7300 | 4,7800 | 4,7100 | 4,7800 | 4,7800 | 78.400 |
| 29 feb 2024 | 4,7900 | 4,8000 | 4,6600 | 4,6600 | 4,6600 | 229.500 |
| 28 feb 2024 | 4,6350 | 4,6430 | 4,5700 | 4,5800 | 4,5800 | 156.100 |
| 27 feb 2024 | 4,9500 | 4,9500 | 4,7600 | 4,7700 | 4,7700 | 122.900 |
| 26 feb 2024 | 4,7500 | 4,7800 | 4,7000 | 4,7700 | 4,7700 | 241.500 |
| 23 feb 2024 | 4,5950 | 4,6800 | 4,5750 | 4,6500 | 4,6500 | 165.300 |
| 22 feb 2024 | 4,6300 | 4,6450 | 4,6000 | 4,6300 | 4,6300 | 495.900 |
| 21 feb 2024 | 4,6100 | 4,6100 | 4,5500 | 4,5700 | 4,5700 | 152.900 |
| 20 feb 2024 | 4,2300 | 4,3900 | 4,2300 | 4,3500 | 4,3500 | 99.000 |
| 16 feb 2024 | 4,3900 | 4,3900 | 4,2600 | 4,3500 | 4,3500 | 80.900 |
| 15 feb 2024 | 3,8800 | 3,9400 | 3,8800 | 3,9300 | 3,9300 | 195.300 |
| 14 feb 2024 | 4,0900 | 4,1400 | 3,9400 | 3,9800 | 3,9800 | 325.500 |
| 13 feb 2024 | 4,3000 | 4,3500 | 4,2350 | 4,2900 | 4,2900 | 200.100 |
| 12 feb 2024 | 4,4700 | 4,6000 | 4,3000 | 4,3300 | 4,3300 | 128.000 |
| 09 feb 2024 | 4,3300 | 4,4300 | 4,3300 | 4,4300 | 4,4300 | 89.900 |
| 08 feb 2024 | 4,5400 | 4,5400 | 4,4200 | 4,4600 | 4,4600 | 263.100 |
| 07 feb 2024 | 4,8800 | 4,8800 | 4,7400 | 4,8400 | 4,8400 | 435.600 |
| 06 feb 2024 | 4,5200 | 4,7000 | 4,5200 | 4,6920 | 4,6920 | 454.200 |
| 05 feb 2024 | 4,3000 | 4,4700 | 4,3000 | 4,4500 | 4,4500 | 676.100 |
| 02 feb 2024 | 4,3600 | 4,3600 | 4,1300 | 4,2200 | 4,2200 | 3.546.000 |
| 01 feb 2024 | 5,3650 | 5,4000 | 5,3200 | 5,4000 | 5,4000 | 151.800 |
| 31 ene 2024 | 5,2600 | 5,3400 | 5,1800 | 5,2750 | 5,2750 | 263.900 |
| 30 ene 2024 | 5,6500 | 5,6800 | 5,5500 | 5,6400 | 5,6400 | 112.300 |
| 29 ene 2024 | 5,9600 | 6,0450 | 5,7700 | 5,8400 | 5,8400 | 2.417.000 |
| 26 ene 2024 | 6,3900 | 6,5600 | 6,3000 | 6,5200 | 6,5200 | 559.100 |
| 25 ene 2024 | 7,3800 | 7,8700 | 7,3800 | 7,7800 | 7,7800 | 125.700 |
| 24 ene 2024 | 7,6400 | 7,6400 | 7,5200 | 7,5900 | 7,5900 | 43.300 |
| *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.