Mercados españoles cerrados en 5 hrs 13 min

Sinopharm Group Co Ltd (X2S.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4740-0,0120 (-0,48%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 20242,47402,47402,47402,47402,47401200
28 may 20242,48602,48602,48602,48602,4860-
27 may 20242,52702,52702,52702,52702,5270-
24 may 20242,50702,50702,50702,50702,5070-
23 may 20242,51502,51502,51502,51502,5150-
22 may 20242,51502,51502,51502,51502,5150-
21 may 20242,49802,49802,49802,49802,4980-
20 may 20242,57102,57102,57102,57102,5710-
17 may 20242,56202,56202,56202,56202,5620-
16 may 20242,59902,59902,59902,59902,5990-
15 may 20242,65502,65502,65502,65502,6550-
14 may 20242,68802,68802,68802,68802,6880-
13 may 20242,62502,62502,62502,62502,6250-
10 may 20242,56002,56002,56002,56002,5600-
09 may 20242,46102,46102,46102,46102,4610-
08 may 20242,46702,46702,44502,44502,44501200
07 may 20242,41402,41402,41402,41402,4140-
06 may 20242,34602,34602,34602,34602,3460-
03 may 20242,31002,31002,31002,31002,3100-
02 may 20242,29402,29402,29402,29402,2940-
30 abr 20242,34302,34302,34302,34302,3430-
29 abr 20242,36402,36402,36402,36402,3640-
26 abr 20242,52302,52302,52302,52302,5230-
25 abr 20242,55302,55302,55302,55302,5530-
24 abr 20242,55402,55402,55402,55402,5540-
23 abr 20242,47102,47102,47102,47102,4710-
22 abr 20242,49802,49802,49802,49802,4980-
19 abr 20242,35702,35702,35702,35702,3570-
18 abr 20242,36602,36602,36602,36602,3660-
17 abr 20242,35602,35602,35602,35602,3560-
16 abr 20242,32202,32202,32202,32202,3220-
15 abr 20242,32102,32102,32102,32102,3210-
12 abr 20242,29602,29602,29602,29602,2960-
11 abr 20242,31902,31902,31902,31902,3190-
10 abr 20242,30502,30502,30502,30502,3050-
09 abr 20242,33002,33002,33002,33002,3300-
08 abr 20242,32402,32402,32402,32402,3240-
05 abr 20242,35602,35602,35602,35602,3560-
04 abr 20242,40102,40102,40102,40102,4010-
03 abr 20242,39602,39602,39602,39602,3960-
02 abr 20242,38302,40002,38302,40002,40002108
28 mar 20242,34102,34102,34102,34102,3410-
27 mar 20242,38602,38602,38602,38602,3860-
26 mar 20242,36902,36902,36902,36902,3690-
25 mar 20242,37802,37802,37802,37802,3780-
22 mar 20242,42602,42602,42602,42602,4260-
21 mar 20242,43802,43802,43802,43802,4380-
20 mar 20242,42002,42002,42002,42002,4200-
19 mar 20242,38402,38402,38402,38402,3840-
18 mar 20242,44702,44702,44702,44702,4470-
15 mar 20242,41002,41002,41002,41002,4100-
14 mar 20242,45502,45502,45502,45502,4550-
13 mar 20242,46802,46802,46802,46802,4680-
12 mar 20242,57802,57802,57802,57802,5780-
11 mar 20242,45902,45902,45902,45902,4590-
08 mar 20242,46702,46702,46702,46702,4670-
07 mar 20242,44702,44702,44702,44702,4470-
06 mar 20242,49602,49602,49602,49602,4960-
05 mar 20242,52602,52602,52602,52602,5260-
04 mar 20242,63302,63302,63302,63302,6330-
01 mar 20242,65002,65002,65002,65002,6500-
29 feb 20242,59902,59902,59902,59902,5990-
28 feb 20242,58902,58902,58902,58902,5890-
27 feb 20242,59502,59502,59502,59502,5950-
26 feb 20242,59502,59502,59502,59502,5950-
23 feb 20242,62502,62502,62502,62502,6250-
22 feb 20242,62802,62802,62802,62802,6280-
21 feb 20242,55602,55602,55602,55602,5560-
20 feb 20242,53802,53802,53802,53802,5380-
19 feb 20242,51702,51702,51702,51702,5170-
16 feb 20242,55202,55202,55202,55202,5520-
15 feb 20242,42302,42302,42302,42302,4230-
14 feb 20242,45902,45902,45902,45902,4590-
13 feb 20242,37002,37002,37002,37002,3700-
12 feb 20242,36502,36502,36502,36502,3650-
09 feb 20242,43302,43302,43302,43302,4330-
08 feb 20242,48802,48802,48802,48802,4880-
07 feb 20242,59302,59302,59302,59302,5930-
06 feb 20242,51802,51802,51802,51802,5180-
05 feb 20242,41402,41402,41402,41402,4140-
02 feb 20242,37302,37302,37302,37302,3730-
01 feb 20242,43302,43302,43302,43302,4330-
31 ene 20242,39802,39802,39802,39802,3980-
30 ene 20242,41702,41702,38702,38702,38701000
29 ene 20242,41702,41702,41702,41702,4170-
26 ene 20242,35602,35602,33102,33102,3310350
25 ene 20242,32802,32802,32802,32802,3280-
24 ene 20242,19502,19502,19502,19502,1950-
23 ene 20242,14302,14302,14302,14302,1430-
22 ene 20242,03302,03302,03302,03302,0330-
19 ene 20242,18302,18302,18302,18302,1830-
18 ene 20242,24802,24802,24802,24802,2480-
17 ene 20242,27802,27802,27802,27802,2780-
16 ene 20242,36402,36402,36402,36402,3640-
15 ene 20242,35302,35302,35302,35302,3530-
12 ene 20242,35302,35302,35302,35302,3530-
11 ene 20242,41402,41402,41402,41402,4140-
10 ene 20242,35602,35602,35602,35602,3560-
09 ene 20242,30402,30402,30402,30402,3040-
08 ene 20242,26402,26402,26402,26402,2640-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...