U.S. markets closed
F S&P 500
5,433.00 -4.50 (-0.08%) F Dow Jones
38,552.00 -53.00 (-0.14%) F Nasdaq
19,689.50 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,004.20 -3.80 (-0.19%) Petróleo
78.23 -0.22 (-0.28%) Oro
2,341.30 -7.80 (-0.33%)
Shanghai Medicilon Inc. (688202.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 03:00PM CST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 30.61 | 30.69 | 29.35 | 29.69 | 29.69 | 4,980,560 |
| 13 jun 2024 | 30.88 | 31.26 | 30.32 | 30.61 | 30.61 | 3,466,809 |
| 12 jun 2024 | 30.56 | 32.10 | 30.23 | 30.99 | 30.99 | 3,800,037 |
| 11 jun 2024 | 29.77 | 30.70 | 28.80 | 30.65 | 30.65 | 2,541,170 |
| 07 jun 2024 | 29.61 | 30.34 | 29.30 | 29.77 | 29.77 | 1,721,638 |
| 06 jun 2024 | 31.10 | 31.46 | 29.28 | 29.60 | 29.60 | 3,619,801 |
| 05 jun 2024 | 31.71 | 32.04 | 31.03 | 31.09 | 31.09 | 1,836,171 |
| 04 jun 2024 | 31.66 | 32.18 | 31.35 | 31.92 | 31.92 | 1,655,203 |
| 03 jun 2024 | 32.89 | 32.92 | 31.50 | 31.81 | 31.81 | 2,104,575 |
| 31 may 2024 | 32.82 | 33.48 | 32.63 | 32.96 | 32.96 | 1,803,520 |
| 30 may 2024 | 32.80 | 33.11 | 32.14 | 32.62 | 32.62 | 1,702,296 |
| 29 may 2024 | 32.69 | 33.40 | 32.66 | 32.96 | 32.96 | 1,361,105 |
| 28 may 2024 | 32.60 | 33.49 | 32.40 | 32.81 | 32.81 | 1,396,645 |
| 27 may 2024 | 33.50 | 33.79 | 32.00 | 32.90 | 32.90 | 2,203,767 |
| 24 may 2024 | 34.00 | 34.52 | 33.33 | 33.45 | 33.45 | 1,675,018 |
| 23 may 2024 | 35.05 | 35.27 | 33.73 | 33.85 | 33.85 | 2,102,398 |
| 22 may 2024 | 34.65 | 35.71 | 34.36 | 35.34 | 35.34 | 2,124,994 |
| 21 may 2024 | 36.00 | 36.00 | 34.40 | 34.64 | 34.64 | 2,254,266 |
| 20 may 2024 | 35.40 | 36.36 | 35.40 | 35.76 | 35.76 | 1,950,480 |
| 17 may 2024 | 35.38 | 35.80 | 34.62 | 35.74 | 35.74 | 1,951,691 |
| 16 may 2024 | 36.23 | 36.23 | 35.30 | 35.44 | 35.44 | 2,548,559 |
| 15 may 2024 | 36.78 | 36.78 | 35.36 | 35.60 | 35.60 | 3,261,510 |
| 14 may 2024 | 36.89 | 38.50 | 36.55 | 37.05 | 37.05 | 3,499,726 |
| 13 may 2024 | 39.01 | 39.56 | 36.61 | 36.95 | 36.95 | 4,975,796 |
| 10 may 2024 | 39.74 | 40.16 | 37.50 | 37.64 | 37.64 | 6,123,102 |
| 09 may 2024 | 40.30 | 40.48 | 38.88 | 40.00 | 40.00 | 7,591,439 |
| 08 may 2024 | 37.12 | 41.97 | 37.11 | 41.73 | 41.73 | 10,610,157 |
| 07 may 2024 | 37.00 | 38.01 | 36.24 | 37.44 | 37.44 | 3,111,735 |
| 06 may 2024 | 36.18 | 37.50 | 35.88 | 36.89 | 36.89 | 2,747,646 |
| 30 abr 2024 | 35.96 | 36.10 | 34.83 | 35.36 | 35.36 | 2,547,126 |
| 29 abr 2024 | 33.80 | 36.20 | 33.61 | 36.01 | 36.01 | 3,930,969 |
| 26 abr 2024 | 32.51 | 34.36 | 32.24 | 34.20 | 34.20 | 3,584,327 |
| 25 abr 2024 | 32.00 | 33.29 | 31.90 | 32.69 | 32.69 | 2,591,998 |
| 24 abr 2024 | 32.45 | 32.83 | 31.88 | 32.46 | 32.46 | 1,983,470 |
| 23 abr 2024 | 32.90 | 33.51 | 32.00 | 32.84 | 32.84 | 2,544,612 |
| 22 abr 2024 | 31.94 | 32.87 | 31.39 | 32.51 | 32.51 | 2,632,101 |
| 19 abr 2024 | 32.99 | 33.29 | 31.96 | 32.02 | 32.02 | 3,041,948 |
| 18 abr 2024 | 33.80 | 34.50 | 32.88 | 33.60 | 33.60 | 2,767,467 |
| 17 abr 2024 | 32.68 | 34.29 | 32.66 | 34.09 | 34.09 | 3,760,092 |
| 16 abr 2024 | 35.85 | 36.00 | 32.35 | 32.50 | 32.50 | 4,126,136 |
| 15 abr 2024 | 36.96 | 37.88 | 35.31 | 35.95 | 35.95 | 2,746,127 |
| 12 abr 2024 | 39.01 | 39.22 | 37.56 | 37.67 | 37.67 | 2,188,319 |
| 11 abr 2024 | 39.64 | 40.10 | 38.60 | 39.01 | 39.01 | 2,348,403 |
| 10 abr 2024 | 41.00 | 41.08 | 39.72 | 39.91 | 39.91 | 1,875,977 |
| 09 abr 2024 | 38.90 | 41.45 | 38.63 | 41.18 | 41.18 | 3,004,359 |
| 08 abr 2024 | 40.60 | 41.19 | 39.04 | 39.15 | 39.15 | 3,266,794 |
| 03 abr 2024 | 42.33 | 43.28 | 41.64 | 41.67 | 41.67 | 2,064,094 |
| 02 abr 2024 | 43.42 | 43.51 | 42.26 | 42.56 | 42.56 | 2,095,055 |
| 01 abr 2024 | 41.51 | 43.47 | 41.51 | 43.39 | 43.39 | 2,554,892 |
| 29 mar 2024 | 41.70 | 42.71 | 41.00 | 41.47 | 41.47 | 1,408,077 |
| 28 mar 2024 | 41.68 | 42.84 | 41.15 | 42.00 | 42.00 | 3,288,258 |
| 27 mar 2024 | 42.89 | 43.60 | 41.88 | 41.94 | 41.94 | 3,002,068 |
| 26 mar 2024 | 43.85 | 44.08 | 41.84 | 42.56 | 42.56 | 3,758,454 |
| 25 mar 2024 | 45.20 | 48.10 | 43.88 | 44.36 | 44.36 | 3,784,979 |
| 22 mar 2024 | 47.15 | 47.15 | 44.84 | 45.09 | 45.09 | 3,905,943 |
| 21 mar 2024 | 48.60 | 48.97 | 46.75 | 47.20 | 47.20 | 5,063,324 |
| 20 mar 2024 | 47.69 | 51.18 | 47.20 | 49.41 | 49.41 | 6,341,653 |
| 19 mar 2024 | 49.40 | 50.15 | 47.60 | 47.79 | 47.79 | 6,199,911 |
| 18 mar 2024 | 45.97 | 49.58 | 44.61 | 49.52 | 49.52 | 8,858,361 |
| 15 mar 2024 | 46.70 | 48.50 | 44.34 | 45.12 | 45.12 | 6,482,397 |
| 14 mar 2024 | 47.69 | 49.93 | 46.10 | 46.70 | 46.70 | 11,854,958 |
| 13 mar 2024 | 43.63 | 45.20 | 43.00 | 44.50 | 44.50 | 5,335,338 |
| 12 mar 2024 | 41.33 | 45.20 | 41.33 | 43.93 | 43.93 | 8,027,475 |
| 11 mar 2024 | 39.62 | 41.33 | 39.06 | 41.33 | 41.33 | 5,257,253 |
| 08 mar 2024 | 39.45 | 40.20 | 38.57 | 39.08 | 39.08 | 3,502,223 |
| 07 mar 2024 | 40.75 | 41.56 | 39.10 | 39.16 | 39.16 | 4,810,385 |
| 06 mar 2024 | 41.95 | 42.75 | 40.89 | 41.93 | 41.93 | 3,122,756 |
| 05 mar 2024 | 43.93 | 43.93 | 41.80 | 42.18 | 42.18 | 4,552,216 |
| 04 mar 2024 | 43.31 | 46.35 | 43.21 | 44.50 | 44.50 | 6,779,040 |
| 01 mar 2024 | 43.50 | 43.69 | 42.61 | 43.35 | 43.35 | 3,398,214 |
| 29 feb 2024 | 40.79 | 43.37 | 40.60 | 43.00 | 43.00 | 4,978,710 |
| 28 feb 2024 | 45.87 | 46.98 | 41.20 | 41.20 | 41.20 | 6,989,906 |
| 27 feb 2024 | 43.84 | 45.20 | 43.16 | 45.20 | 45.20 | 5,115,004 |
| 26 feb 2024 | 43.00 | 44.85 | 42.52 | 44.12 | 44.12 | 5,450,702 |
| 23 feb 2024 | 42.16 | 42.86 | 41.24 | 42.84 | 42.84 | 4,140,351 |
| 22 feb 2024 | 41.30 | 42.40 | 41.08 | 42.24 | 42.24 | 3,397,166 |
| 21 feb 2024 | 40.70 | 42.97 | 40.10 | 41.73 | 41.73 | 4,755,524 |
| 20 feb 2024 | 40.00 | 41.70 | 39.50 | 41.07 | 41.07 | 4,164,782 |
| 19 feb 2024 | 40.80 | 41.88 | 39.07 | 40.01 | 40.01 | 5,121,466 |
| 08 feb 2024 | 40.40 | 42.88 | 40.21 | 41.98 | 41.98 | 2,825,086 |
| 07 feb 2024 | 40.00 | 42.46 | 39.30 | 40.56 | 40.56 | 3,649,933 |
| 06 feb 2024 | 35.60 | 40.00 | 33.70 | 39.19 | 39.19 | 2,997,361 |
| 05 feb 2024 | 39.38 | 39.49 | 35.01 | 36.20 | 36.20 | 2,783,786 |
| 02 feb 2024 | 42.22 | 42.99 | 37.85 | 39.50 | 39.50 | 3,010,417 |
| 01 feb 2024 | 42.34 | 43.96 | 42.00 | 42.23 | 42.23 | 2,327,791 |
| 31 ene 2024 | 42.49 | 44.57 | 42.00 | 42.38 | 42.38 | 3,290,934 |
| 30 ene 2024 | 48.82 | 49.30 | 47.34 | 47.34 | 47.34 | 1,437,929 |
| 29 ene 2024 | 50.70 | 52.15 | 49.20 | 49.24 | 49.24 | 1,728,348 |
| 26 ene 2024 | 53.43 | 53.99 | 49.80 | 50.28 | 50.28 | 3,083,446 |
| 25 ene 2024 | 52.00 | 54.46 | 51.30 | 53.80 | 53.80 | 2,202,372 |
| 24 ene 2024 | 53.61 | 54.20 | 49.68 | 52.11 | 52.11 | 2,556,878 |
| 23 ene 2024 | 54.21 | 55.99 | 53.30 | 53.43 | 53.43 | 1,674,473 |
| 22 ene 2024 | 59.35 | 59.35 | 53.61 | 54.62 | 54.62 | 1,722,999 |
| 19 ene 2024 | 60.17 | 60.89 | 58.86 | 59.10 | 59.10 | 657,007 |
| 18 ene 2024 | 59.00 | 60.78 | 58.53 | 60.58 | 60.58 | 1,100,772 |
| 17 ene 2024 | 61.56 | 61.72 | 59.91 | 60.00 | 60.00 | 1,243,596 |
| 16 ene 2024 | 62.01 | 62.89 | 60.14 | 62.22 | 62.22 | 1,161,122 |
| 15 ene 2024 | 61.77 | 63.64 | 61.53 | 62.33 | 62.33 | 788,496 |
| 12 ene 2024 | 64.26 | 65.60 | 62.82 | 62.84 | 62.84 | 1,266,962 |
| 11 ene 2024 | 65.97 | 65.99 | 63.18 | 65.03 | 65.03 | 1,824,337 |
| *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.