Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (300760.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 291.60 | 295.20 | 290.10 | 290.91 | 290.91 | 3,108,580 |
| 27 jun 2024 | 292.38 | 295.36 | 291.01 | 294.50 | 294.50 | 2,629,536 |
| 26 jun 2024 | 291.88 | 295.60 | 291.80 | 295.00 | 295.00 | 2,460,579 |
| 25 jun 2024 | 293.90 | 295.34 | 285.67 | 293.20 | 293.20 | 4,005,284 |
| 24 jun 2024 | 290.00 | 297.60 | 288.68 | 295.34 | 295.34 | 3,735,860 |
| 21 jun 2024 | 294.11 | 296.14 | 288.38 | 290.98 | 290.98 | 3,661,401 |
| 20 jun 2024 | 292.20 | 296.10 | 292.00 | 294.82 | 294.82 | 2,439,404 |
| 19 jun 2024 | 293.50 | 294.50 | 291.20 | 293.32 | 293.32 | 2,065,469 |
| 18 jun 2024 | 295.03 | 296.00 | 291.40 | 292.92 | 292.92 | 2,146,073 |
| 17 jun 2024 | 295.20 | 297.97 | 293.78 | 295.98 | 295.98 | 2,882,219 |
| 14 jun 2024 | 296.61 | 299.10 | 288.71 | 299.10 | 299.10 | 7,976,039 |
| 13 jun 2024 | 299.58 | 299.58 | 294.67 | 296.16 | 296.16 | 3,893,737 |
| 12 jun 2024 | 302.41 | 302.55 | 296.18 | 296.21 | 296.21 | 3,458,276 |
| 11 jun 2024 | 299.77 | 303.60 | 298.63 | 302.47 | 302.47 | 2,857,740 |
| 07 jun 2024 | 304.68 | 305.88 | 299.20 | 299.77 | 299.77 | 3,863,202 |
| 06 jun 2024 | 306.60 | 306.60 | 299.10 | 304.68 | 304.68 | 3,382,002 |
| 05 jun 2024 | 298.75 | 306.60 | 298.75 | 304.27 | 304.27 | 3,596,943 |
| 04 jun 2024 | 294.70 | 300.60 | 294.50 | 298.50 | 298.50 | 2,231,660 |
| 03 jun 2024 | 293.85 | 299.80 | 293.04 | 296.60 | 296.60 | 3,544,720 |
| 31 may 2024 | 300.60 | 301.33 | 290.14 | 290.14 | 290.14 | 3,500,048 |
| 30 may 2024 | 299.00 | 301.00 | 296.60 | 298.43 | 298.43 | 1,745,637 |
| 29 may 2024 | 297.22 | 302.40 | 297.22 | 299.34 | 299.34 | 2,349,267 |
| 28 may 2024 | 300.45 | 300.81 | 296.12 | 298.39 | 298.39 | 2,885,204 |
| 28 may 2024 | 1.5 Dividendo | |||||
| 27 may 2024 | 302.10 | 304.50 | 299.63 | 301.19 | 299.69 | 2,786,400 |
| 24 may 2024 | 309.00 | 309.50 | 302.10 | 302.10 | 300.60 | 2,910,662 |
| 23 may 2024 | 304.58 | 310.53 | 304.58 | 310.00 | 308.46 | 3,990,565 |
| 22 may 2024 | 304.67 | 306.10 | 301.60 | 305.00 | 303.48 | 3,070,482 |
| 21 may 2024 | 307.49 | 308.50 | 303.73 | 305.48 | 303.96 | 2,743,912 |
| 20 may 2024 | 309.20 | 311.47 | 305.01 | 307.50 | 305.97 | 3,859,307 |
| 17 may 2024 | 312.52 | 314.49 | 306.20 | 309.00 | 307.46 | 3,755,106 |
| 16 may 2024 | 311.12 | 314.10 | 308.20 | 312.76 | 311.20 | 3,244,258 |
| 15 may 2024 | 309.49 | 313.60 | 308.12 | 311.05 | 309.50 | 2,601,220 |
| 14 may 2024 | 305.03 | 310.85 | 305.03 | 310.20 | 308.66 | 3,559,423 |
| 13 may 2024 | 303.10 | 309.10 | 300.16 | 306.93 | 305.40 | 3,546,187 |
| 10 may 2024 | 303.80 | 308.10 | 303.10 | 304.72 | 303.20 | 2,735,909 |
| 09 may 2024 | 302.74 | 305.40 | 300.63 | 303.63 | 302.12 | 3,785,381 |
| 08 may 2024 | 310.00 | 310.00 | 303.11 | 304.79 | 303.27 | 4,663,900 |
| 07 may 2024 | 315.10 | 316.10 | 310.10 | 311.60 | 310.05 | 3,483,059 |
| 06 may 2024 | 306.00 | 315.00 | 305.02 | 313.16 | 311.60 | 6,435,165 |
| 30 abr 2024 | 300.61 | 307.34 | 300.35 | 304.59 | 303.07 | 4,856,789 |
| 29 abr 2024 | 294.98 | 307.27 | 291.50 | 302.11 | 300.61 | 8,611,618 |
| 26 abr 2024 | 283.30 | 290.10 | 283.30 | 288.80 | 287.36 | 3,028,099 |
| 25 abr 2024 | 285.04 | 287.49 | 283.50 | 285.10 | 283.68 | 2,351,084 |
| 24 abr 2024 | 285.00 | 287.51 | 282.79 | 285.85 | 284.43 | 2,653,376 |
| 23 abr 2024 | 279.88 | 286.00 | 278.16 | 284.50 | 283.08 | 4,462,828 |
| 22 abr 2024 | 273.50 | 281.21 | 271.51 | 278.53 | 277.14 | 4,584,429 |
| 19 abr 2024 | 270.89 | 274.80 | 268.50 | 271.39 | 270.04 | 3,267,198 |
| 18 abr 2024 | 273.50 | 280.00 | 272.00 | 272.20 | 270.84 | 4,111,948 |
| 17 abr 2024 | 265.76 | 278.80 | 265.28 | 272.56 | 271.20 | 4,692,098 |
| 16 abr 2024 | 263.63 | 270.00 | 257.00 | 267.80 | 266.47 | 9,294,146 |
| 15 abr 2024 | 270.58 | 279.36 | 270.58 | 277.50 | 276.12 | 4,162,407 |
| 12 abr 2024 | 270.08 | 274.62 | 270.08 | 270.64 | 269.29 | 2,488,430 |
| 11 abr 2024 | 271.00 | 274.50 | 270.02 | 271.81 | 270.46 | 2,770,453 |
| 10 abr 2024 | 278.06 | 278.88 | 274.00 | 274.60 | 273.23 | 2,483,811 |
| 09 abr 2024 | 277.85 | 279.50 | 275.66 | 279.30 | 277.91 | 2,688,006 |
| 08 abr 2024 | 281.89 | 282.00 | 276.00 | 276.25 | 274.87 | 2,903,625 |
| 03 abr 2024 | 280.20 | 283.18 | 280.08 | 281.32 | 279.92 | 2,844,260 |
| 02 abr 2024 | 282.88 | 282.93 | 279.50 | 281.47 | 280.07 | 2,712,255 |
| 01 abr 2024 | 281.46 | 286.73 | 281.00 | 282.75 | 281.34 | 2,589,249 |
| 29 mar 2024 | 279.99 | 280.98 | 279.00 | 281.46 | 280.06 | 1,023,065 |
| 28 mar 2024 | 282.05 | 282.90 | 277.39 | 279.89 | 278.50 | 4,546,264 |
| 27 mar 2024 | 286.18 | 286.89 | 282.56 | 283.36 | 281.95 | 2,949,069 |
| 26 mar 2024 | 289.88 | 289.88 | 285.23 | 286.18 | 284.75 | 2,772,120 |
| 25 mar 2024 | 290.35 | 292.00 | 287.80 | 287.88 | 286.45 | 2,695,980 |
| 22 mar 2024 | 290.03 | 290.68 | 286.05 | 289.29 | 287.85 | 2,874,125 |
| 21 mar 2024 | 293.90 | 293.99 | 290.00 | 290.00 | 288.56 | 1,921,082 |
| 20 mar 2024 | 291.33 | 293.98 | 290.28 | 292.00 | 290.55 | 1,971,478 |
| 19 mar 2024 | 292.02 | 295.83 | 291.06 | 292.77 | 291.31 | 2,258,342 |
| 18 mar 2024 | 292.00 | 294.10 | 289.13 | 293.07 | 291.61 | 2,759,941 |
| 15 mar 2024 | 296.60 | 298.21 | 290.51 | 294.47 | 293.00 | 3,530,575 |
| 14 mar 2024 | 305.00 | 306.98 | 297.00 | 297.66 | 296.18 | 5,228,255 |
| 13 mar 2024 | 303.00 | 304.00 | 297.60 | 298.80 | 297.31 | 3,119,014 |
| 12 mar 2024 | 304.74 | 306.60 | 301.60 | 305.42 | 303.90 | 3,715,764 |
| 11 mar 2024 | 293.99 | 306.00 | 291.50 | 304.59 | 303.07 | 5,644,731 |
| 08 mar 2024 | 296.26 | 298.60 | 290.60 | 292.28 | 290.82 | 2,995,843 |
| 07 mar 2024 | 298.10 | 299.63 | 294.85 | 296.03 | 294.56 | 2,875,691 |
| 06 mar 2024 | 298.66 | 301.96 | 296.11 | 298.10 | 296.62 | 3,533,167 |
| 05 mar 2024 | 289.08 | 299.60 | 289.00 | 297.92 | 296.44 | 6,131,637 |
| 04 mar 2024 | 288.99 | 292.96 | 288.38 | 291.21 | 289.76 | 3,373,682 |
| 01 mar 2024 | 291.69 | 291.69 | 287.19 | 290.17 | 288.72 | 3,500,765 |
| 29 feb 2024 | 286.05 | 292.39 | 286.05 | 289.18 | 287.74 | 4,673,285 |
| 28 feb 2024 | 292.00 | 292.60 | 288.00 | 288.00 | 286.57 | 3,776,454 |
| 27 feb 2024 | 289.01 | 292.10 | 287.38 | 292.00 | 290.55 | 3,017,726 |
| 26 feb 2024 | 291.99 | 291.99 | 288.13 | 290.12 | 288.68 | 3,318,526 |
| 23 feb 2024 | 294.50 | 294.98 | 289.00 | 290.21 | 288.76 | 4,251,913 |
| 22 feb 2024 | 301.60 | 301.60 | 294.60 | 295.03 | 293.56 | 3,936,436 |
| 21 feb 2024 | 297.99 | 305.00 | 297.20 | 301.35 | 299.85 | 3,484,354 |
| 20 feb 2024 | 298.58 | 301.97 | 296.00 | 300.09 | 298.60 | 4,020,560 |
| 19 feb 2024 | 301.50 | 302.00 | 296.20 | 298.48 | 296.99 | 4,460,666 |
| 08 feb 2024 | 301.38 | 307.10 | 294.50 | 297.38 | 295.90 | 6,274,127 |
| 07 feb 2024 | 292.46 | 302.10 | 288.57 | 301.00 | 299.50 | 8,059,137 |
| 06 feb 2024 | 282.36 | 296.62 | 281.51 | 292.50 | 291.04 | 7,548,774 |
| 05 feb 2024 | 265.00 | 289.80 | 264.13 | 284.34 | 282.92 | 7,906,250 |
| 02 feb 2024 | 271.19 | 274.00 | 266.00 | 267.43 | 266.10 | 3,688,339 |
| 01 feb 2024 | 268.99 | 274.40 | 265.14 | 273.19 | 271.83 | 3,207,977 |
| 31 ene 2024 | 267.00 | 271.00 | 263.51 | 268.33 | 266.99 | 3,417,180 |
| 30 ene 2024 | 269.10 | 272.58 | 266.01 | 267.77 | 266.44 | 2,810,149 |
| 29 ene 2024 | 285.98 | 287.00 | 267.89 | 269.00 | 267.66 | 5,223,170 |
| 26 ene 2024 | 281.10 | 285.38 | 280.69 | 284.32 | 282.90 | 3,160,294 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.