Mercados españoles cerrados

Sinopharm Group Co Ltd (X2S.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5570-0,0360 (-1,39%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20242,57002,58602,55702,55702,5570-
20 jun 20242,61302,61302,59002,59302,5930-
19 jun 20242,57002,59902,57002,59302,5930-
18 jun 20242,45502,46502,45102,45802,4580-
17 jun 20242,44502,44502,39102,40202,4020-
17 jun 20240.956 Dividendo
14 jun 20242,58302,59702,56702,57101,6150-
13 jun 20242,53002,53002,48802,50401,5729-
12 jun 20242,54402,54402,50002,50301,5723-
11 jun 20242,54902,56902,53302,53301,5911-
10 jun 20242,62802,63202,62402,63201,6533-
07 jun 20242,60902,62402,59402,62401,6483-
06 jun 20242,57602,57602,54802,55601,6056-
05 jun 20242,52902,52902,47702,49101,5647-
04 jun 20242,47302,49002,47302,48801,5629-
03 jun 20242,47802,47802,41902,41901,5195-
31 may 20242,47402,47402,43802,44901,5384-
30 may 20242,45102,46202,43502,43501,5296-
29 may 20242,46402,46402,44102,44401,5352-
28 may 20242,48802,48802,46902,46901,5509-
27 may 20242,51602,51902,51402,51901,5823-
24 may 20242,49602,49602,46802,47001,5516-
23 may 20242,50502,50502,46902,46901,5509-
22 may 20242,50402,50402,49902,50001,5704-
21 may 20242,48802,49702,48802,49701,5685-
20 may 20242,55902,55902,54602,54601,5993-
17 may 20242,55102,55102,54802,54801,6006-
16 may 20242,58802,64702,56202,57601,6181250
15 may 20242,64402,64402,62802,62801,6508-
14 may 20242,68102,68102,63302,63301,6539-
13 may 20242,61402,61402,59902,59901,6326-
10 may 20242,52602,52602,50202,50901,5761-
09 may 20242,45102,45102,43302,44501,5359-
08 may 20242,45702,45702,42902,43701,5308-
07 may 20242,40402,40402,39902,39901,5070-
06 may 20242,33502,36502,33502,36001,4825-
03 may 20242,30102,31102,29902,31101,4517-
02 may 20242,28602,28602,27902,28101,4328-
30 abr 20242,35102,35302,35102,35301,4781-
29 abr 20242,34902,38202,34902,38201,4963-
26 abr 20242,42902,54202,42902,54201,5968-
25 abr 20242,54202,55302,51502,52701,5874-
24 abr 20242,54302,54302,52602,52601,5867-
23 abr 20242,46702,46902,46002,46901,5509-
22 abr 20242,48102,50702,48102,50701,5748-
19 abr 20242,34902,37202,34602,37201,4900-
18 abr 20242,35302,35302,29202,29201,4397-
17 abr 20242,35002,35802,33402,33401,4661-
16 abr 20242,31302,31402,29402,30001,4448-
15 abr 20242,31102,33802,28302,30001,4448-
12 abr 20242,28502,29402,26702,26901,4253-
11 abr 20242,30902,32602,30902,32601,4611-
10 abr 20242,29502,30102,28002,28301,4341-
09 abr 20242,31902,31902,30402,30801,4498-
08 abr 20242,31102,31102,28102,28201,4335-
05 abr 20242,33302,33302,31002,33301,4655-
04 abr 20242,39102,39102,37302,37701,4931-
03 abr 20242,38602,39402,38602,38601,4988-
02 abr 20242,38002,38002,34402,34401,4724-
28 mar 20242,33102,33102,31002,31301,4529-
27 mar 20242,37602,37702,36202,36501,4856-
26 mar 20242,35302,35302,29302,29801,4435-
25 mar 20242,36402,36402,35302,35401,4787-
22 mar 20242,41602,41602,37002,37001,4887-
21 mar 20242,42202,44202,41502,44201,5340-
20 mar 20242,41002,41002,38002,38001,4950-
19 mar 20242,37402,37402,32602,32601,4611-
18 mar 20242,41602,44302,41602,44301,5346-
15 mar 20242,40002,40202,38602,38601,4988-
14 mar 20242,44502,44502,42702,42701,5245-
13 mar 20242,45302,48802,45202,48801,5629-
12 mar 20242,56702,56902,54402,56901,6137-
11 mar 20242,44902,44902,43802,44901,5384-
08 mar 20242,45102,45102,44402,44701,5371-
07 mar 20242,43702,44302,41602,41601,5176-
06 mar 20242,48602,48602,44902,45701,5434-
05 mar 20242,51502,52102,50302,52101,5836-
04 mar 20242,62202,62202,60102,62101,6464-
01 mar 20242,63602,64202,62902,63701,6565-
29 feb 20242,57602,57602,52002,53801,5943-
28 feb 20242,57202,57202,51702,52301,5848-
27 feb 20242,58402,58402,49302,54301,5974-
26 feb 20242,58402,58402,55002,55301,6037-
23 feb 20242,61402,61402,57002,57001,6144-
22 feb 20242,61002,61002,57102,59301,6288-
21 feb 20242,54202,54202,47602,47801,5566-
20 feb 20242,52702,52702,48102,50301,5723-
19 feb 20242,50602,50602,46302,46701,5497-
16 feb 20242,54102,54102,43702,43701,5308-
15 feb 20242,41902,41902,38202,38401,4975-
14 feb 20242,44902,44902,38602,38601,4988-
13 feb 20242,36002,40902,36002,37401,4913-
12 feb 20242,35502,40902,35502,40901,5132-
09 feb 20242,42302,45302,40002,45301,5409-
08 feb 20242,47802,47802,43002,44801,5377-
07 feb 20242,58202,58202,54602,54801,6006-
06 feb 20242,50702,50702,47002,47001,5516-
05 feb 20242,40402,40402,37502,37801,4938-
02 feb 20242,35702,37202,34102,37201,4900-
01 feb 20242,42302,42302,39602,39701,5057-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...