Mercados españoles cerrados

Sinopharm Group Co. Ltd. (X2S.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,6020+0,0570 (+2,24%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20242,60202,60202,60202,60202,60202000
13 jun 20242,54202,54502,54202,54502,54502000
12 jun 20242,55002,55002,55002,55002,5500-
11 jun 20242,56302,56302,56302,56302,5630-
10 jun 20242,65502,65602,65502,65602,65601500
07 jun 20242,61002,61002,61002,61002,6100-
06 jun 20242,57602,57602,57602,57602,5760-
05 jun 20242,53602,53602,53602,53602,5360-
04 jun 20242,48002,48002,48002,48002,4800-
03 jun 20242,47502,47502,47502,47502,4750-
31 may 20242,48102,48102,45602,45602,45604100
30 may 20242,45902,45902,45902,45902,4590-
29 may 20242,47102,47102,47102,47102,4710-
28 may 20242,48902,48902,48902,48902,4890-
27 may 20242,52402,52402,52402,52402,5240-
24 may 20242,50902,50902,50902,50902,5090-
23 may 20242,51302,51302,51302,51302,5130-
22 may 20242,51802,51802,51802,51802,5180-
21 may 20242,49602,49602,49602,49602,4960-
20 may 20242,56602,56602,56602,56602,5660-
17 may 20242,55902,55902,55602,55602,55601500
16 may 20242,59502,59502,59502,59502,5950-
15 may 20242,64202,64202,64202,64202,6420-
14 may 20242,68802,68802,63702,63702,6370240
13 may 20242,61702,64002,61702,64002,64005600
10 may 20242,53902,53902,53902,53902,5390-
09 may 20242,51002,51002,51002,51002,51005600
08 may 20242,46302,46302,46302,46302,4630-
07 may 20242,41102,41102,41102,41102,4110-
06 may 20242,34102,34102,34102,34102,3410-
03 may 20242,30802,30802,30802,30802,3080-
02 may 20242,29402,33502,28302,28302,28306478
30 abr 20242,34102,34102,34102,34102,3410-
29 abr 20242,38202,38202,38202,38202,3820-
26 abr 20242,43902,43902,43902,43902,4390-
25 abr 20242,55102,55102,55102,55102,5510-
24 abr 20242,55202,55202,55202,55202,5520-
23 abr 20242,47302,47302,47302,47302,4730-
22 abr 20242,47102,50602,47102,50602,50602000
19 abr 20242,35602,35602,35602,35602,3560-
18 abr 20242,35702,35702,35702,35702,3570-
17 abr 20242,35202,35202,35202,35202,3520-
16 abr 20242,31902,31902,31902,31902,3190-
15 abr 20242,32802,32802,32802,32802,32802000
12 abr 20242,29102,29102,29102,29102,2910-
11 abr 20242,32102,32102,32102,32102,3210-
10 abr 20242,30202,30202,30202,30202,3020-
09 abr 20242,32702,32702,32702,32702,3270-
08 abr 20242,32102,32102,32102,32102,3210-
05 abr 20242,35202,35202,35202,35202,3520-
04 abr 20242,37502,41602,37502,41602,41604000
03 abr 20242,39302,39802,39302,39802,398020
02 abr 20242,38702,45202,37102,45202,452032.916
28 mar 20242,33802,33802,33802,33802,3380-
27 mar 20242,38902,38902,38502,38502,38501200
26 mar 20242,36102,36102,36102,36102,3610-
25 mar 20242,37502,37502,37102,37102,3710300
22 mar 20242,32902,32902,32902,32902,3290-
21 mar 20242,43602,43602,43602,43602,4360-
20 mar 20242,40402,40402,40402,40402,4040-
19 mar 20242,38102,38102,34202,34202,34208810
18 mar 20242,42602,42602,42602,42602,4260-
15 mar 20242,40702,40702,40702,40702,40702000
14 mar 20242,45302,49902,45302,49902,4990500
13 mar 20242,47802,47802,47802,47802,4780-
12 mar 20242,55502,56402,55502,56402,5640500
11 mar 20242,47602,48202,47602,48202,482030
08 mar 20242,46302,46302,46302,46302,4630-
07 mar 20242,45602,45602,45602,45602,4560-
06 mar 20242,49302,49302,49302,49302,4930-
05 mar 20242,52102,52102,52102,52102,5210-
04 mar 20242,63002,63002,61402,61402,61402300
01 mar 20242,64002,66102,64002,66002,66005000
29 feb 20242,58802,58802,58802,58802,5880-
28 feb 20242,57902,57902,57902,57902,5790-
27 feb 20242,57202,57202,57202,57202,5720-
26 feb 20242,58502,58502,55502,55502,55501500
23 feb 20242,60902,60902,60902,60902,6090-
22 feb 20242,62302,62302,62302,62302,6230-
21 feb 20242,54802,54802,54802,54802,5480-
20 feb 20242,52702,52702,52702,52702,5270-
19 feb 20242,50602,50602,50602,50602,5060-
16 feb 20242,54102,54102,54102,54102,5410-
15 feb 20242,42002,42002,42002,42002,4200-
14 feb 20242,44902,44902,44902,44902,4490-
13 feb 20242,34302,59202,34302,59202,5920883
12 feb 20242,33802,33802,33802,33802,3380-
09 feb 20242,42602,42602,42602,42602,4260-
08 feb 20242,48402,48402,48402,48402,4840-
07 feb 20242,58302,58302,58302,58302,5830-
06 feb 20242,51302,51302,51302,51302,5130-
05 feb 20242,41402,41402,41402,41402,4140-
02 feb 20242,36202,36202,36202,36202,3620-
01 feb 20242,42202,42202,42202,42202,4220-
31 ene 20242,39402,42602,36902,42602,426020.470
30 ene 20242,41302,41302,41302,41302,4130-
29 ene 20242,40602,40602,40602,40602,4060-
26 ene 20242,35102,35102,35102,35102,3510-
25 ene 20242,32002,32002,32002,32002,3200-
24 ene 20242,18402,18402,18402,18402,1840-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...