Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (SFOSF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:49AM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
| 27 jun 2024 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
| 26 jun 2024 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 4,600 |
| 25 jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 24 jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 4,000 |
| 21 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 20 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 18 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 17 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 14 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 13 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 90,500 |
| 12 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 11 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 10 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 07 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 06 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 05 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 04 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 03 jun 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 700 |
| 31 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 30 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 29 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 28 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 24 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 23 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 22 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 15,500 |
| 21 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 29,500 |
| 20 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 17 may 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1,100 |
| 16 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 15 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 14 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 13 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 100,000 |
| 10 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 09 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 08 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 07 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 06 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 700 |
| 03 may 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 33,500 |
| 02 may 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 01 may 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 30 abr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 29 abr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,800 |
| 26 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 25 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 24 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 16,000 |
| 23 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 22 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 19 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 18 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 17 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 16 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 15 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 100 |
| 12 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 11 abr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 10 abr 2024 | 1.5200 | 1.5320 | 1.5200 | 1.5320 | 1.5320 | 5,800 |
| 09 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 08 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 05 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 2,300 |
| 04 abr 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 03 abr 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 10,100 |
| 02 abr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 500 |
| 01 abr 2024 | 1.6850 | 1.6850 | 1.6780 | 1.6780 | 1.6780 | 9,500 |
| 28 mar 2024 | 1.5950 | 1.6730 | 1.5950 | 1.6730 | 1.6730 | 12,500 |
| 27 mar 2024 | 1.5930 | 1.6700 | 1.5930 | 1.6700 | 1.6700 | 7,700 |
| 26 mar 2024 | 1.6200 | 1.7080 | 1.6200 | 1.7080 | 1.7080 | 21,600 |
| 25 mar 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6650 | 1.6650 | 41,600 |
| 22 mar 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 3,400 |
| 21 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 20 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 18,700 |
| 19 mar 2024 | 1.8330 | 1.8530 | 1.8330 | 1.8530 | 1.8530 | 4,200 |
| 18 mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 3,400 |
| 15 mar 2024 | 1.8980 | 1.8980 | 1.8930 | 1.8930 | 1.8930 | 3,100 |
| 14 mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 13 mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 12 mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 11 mar 2024 | 1.8330 | 1.8980 | 1.8330 | 1.8980 | 1.8980 | 2,200 |
| 08 mar 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 7,700 |
| 07 mar 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1,100 |
| 06 mar 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 500 |
| 05 mar 2024 | 1.7780 | 1.8330 | 1.7780 | 1.8330 | 1.8330 | 3,400 |
| 04 mar 2024 | 1.8130 | 1.8980 | 1.8130 | 1.8130 | 1.8130 | 4,800 |
| 01 mar 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 3,100 |
| 29 feb 2024 | 1.7780 | 1.8330 | 1.7700 | 1.7700 | 1.7700 | 155,800 |
| 28 feb 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 6,900 |
| 27 feb 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 2,800 |
| 26 feb 2024 | 1.7900 | 1.8950 | 1.7900 | 1.8950 | 1.8950 | 900 |
| 23 feb 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 4,300 |
| 22 feb 2024 | 1.8650 | 1.8650 | 1.7950 | 1.7950 | 1.7950 | 1,400 |
| 21 feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1,700 |
| 20 feb 2024 | 1.7480 | 1.8230 | 1.7480 | 1.7480 | 1.7480 | 5,600 |
| 16 feb 2024 | 1.6900 | 1.7730 | 1.6900 | 1.7350 | 1.7350 | 10,100 |
| 15 feb 2024 | 1.6530 | 1.6530 | 1.5780 | 1.6150 | 1.6150 | 16,600 |
| 14 feb 2024 | 1.6780 | 1.6780 | 1.5930 | 1.5930 | 1.5930 | 2,600 |
| 13 feb 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 3,400 |
| 12 feb 2024 | 1.7830 | 1.7830 | 1.7300 | 1.7800 | 1.7800 | 4,700 |
| 09 feb 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 3,200 |
| 08 feb 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 400 |
| 07 feb 2024 | 1.6980 | 1.7280 | 1.6980 | 1.7280 | 1.7280 | 5,300 |
| 06 feb 2024 | 1.7930 | 1.7950 | 1.7930 | 1.7950 | 1.7950 | 4,000 |
| *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.