U.S. markets closed
F S&P 500
5,437.50 0.00 (0.00%) F Dow Jones
38,588.00 -17.00 (-0.04%) F Nasdaq
19,712.00 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,006.40 -1.60 (-0.08%) Petróleo
78.26 -0.19 (-0.24%) Oro
2,340.80 -8.30 (-0.35%)
Sino Biopharmaceutical Limited (SMZ1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:23PM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.3242 | 0.3410 | 0.3202 | 0.3202 | 0.3202 | 34,450 |
| 13 jun 2024 | 0.3219 | 0.3219 | 0.3219 | 0.3219 | 0.3219 | - |
| 12 jun 2024 | 0.3178 | 0.3388 | 0.3178 | 0.3388 | 0.3388 | 14,000 |
| 11 jun 2024 | 0.3160 | 0.3300 | 0.3160 | 0.3296 | 0.3296 | 500 |
| 11 jun 2024 | 0.03 Dividendo | |||||
| 10 jun 2024 | 0.3317 | 0.3442 | 0.3317 | 0.3442 | 0.3142 | 30,000 |
| 07 jun 2024 | 0.3299 | 0.3451 | 0.3299 | 0.3451 | 0.3150 | 66,680 |
| 06 jun 2024 | 0.3254 | 0.3478 | 0.3254 | 0.3443 | 0.3143 | 21,000 |
| 05 jun 2024 | 0.3291 | 0.3489 | 0.3291 | 0.3489 | 0.3185 | 12,700 |
| 04 jun 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.2994 | - |
| 03 jun 2024 | 0.3225 | 0.3328 | 0.3225 | 0.3328 | 0.3038 | 6,300 |
| 31 may 2024 | 0.3329 | 0.3329 | 0.3329 | 0.3329 | 0.3039 | - |
| 30 may 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.2994 | - |
| 29 may 2024 | 0.3254 | 0.3254 | 0.3254 | 0.3254 | 0.2970 | - |
| 28 may 2024 | 0.3304 | 0.3304 | 0.3280 | 0.3280 | 0.2994 | 30,000 |
| 27 may 2024 | 0.3276 | 0.3276 | 0.3276 | 0.3276 | 0.2990 | - |
| 24 may 2024 | 0.3312 | 0.3341 | 0.3312 | 0.3341 | 0.3050 | 3,500 |
| 23 may 2024 | 0.3391 | 0.3391 | 0.3391 | 0.3391 | 0.3095 | - |
| 22 may 2024 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | 0.3109 | - |
| 21 may 2024 | 0.3419 | 0.3419 | 0.3419 | 0.3419 | 0.3121 | - |
| 20 may 2024 | 0.3612 | 0.3699 | 0.3612 | 0.3699 | 0.3377 | 1,055 |
| 17 may 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3250 | - |
| 16 may 2024 | 0.3599 | 0.3599 | 0.3599 | 0.3599 | 0.3285 | - |
| 15 may 2024 | 0.3543 | 0.3543 | 0.3543 | 0.3543 | 0.3234 | - |
| 14 may 2024 | 0.3568 | 0.3568 | 0.3568 | 0.3568 | 0.3257 | - |
| 13 may 2024 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | 0.3260 | - |
| 10 may 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3303 | - |
| 09 may 2024 | 0.3569 | 0.3569 | 0.3569 | 0.3569 | 0.3258 | - |
| 08 may 2024 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | 0.3116 | - |
| 07 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3195 | 1,400 |
| 06 may 2024 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | 0.3078 | - |
| 03 may 2024 | 0.3358 | 0.3358 | 0.3358 | 0.3358 | 0.3065 | - |
| 02 may 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3058 | - |
| 30 abr 2024 | 0.3173 | 0.3178 | 0.3173 | 0.3178 | 0.2901 | 6,000 |
| 29 abr 2024 | 0.3272 | 0.3400 | 0.3272 | 0.3400 | 0.3104 | 4,110 |
| 26 abr 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.2974 | - |
| 25 abr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.2903 | - |
| 24 abr 2024 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0.2849 | - |
| 23 abr 2024 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | 0.2764 | - |
| 22 abr 2024 | 0.2988 | 0.2988 | 0.2988 | 0.2988 | 0.2728 | - |
| 19 abr 2024 | 0.2851 | 0.2851 | 0.2851 | 0.2851 | 0.2603 | 3,000 |
| 18 abr 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2605 | - |
| 17 abr 2024 | 0.3000 | 0.3000 | 0.2994 | 0.2994 | 0.2733 | 1,500 |
| 16 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2739 | - |
| 15 abr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.2967 | 15,000 |
| 12 abr 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.2923 | - |
| 11 abr 2024 | 0.3251 | 0.3420 | 0.3251 | 0.3420 | 0.3122 | 13,699 |
| 10 abr 2024 | 0.3278 | 0.3434 | 0.3278 | 0.3434 | 0.3135 | 1,500 |
| 09 abr 2024 | 0.3288 | 0.3302 | 0.3288 | 0.3302 | 0.3014 | 350 |
| 08 abr 2024 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | 0.3009 | - |
| 05 abr 2024 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | 0.3184 | 5,000 |
| 04 abr 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3072 | - |
| 03 abr 2024 | 0.3397 | 0.3397 | 0.3397 | 0.3397 | 0.3101 | - |
| 02 abr 2024 | 0.3438 | 0.3600 | 0.3438 | 0.3523 | 0.3216 | 1,230 |
| 28 mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.3221 | - |
| 27 mar 2024 | 0.3513 | 0.3513 | 0.3513 | 0.3513 | 0.3207 | - |
| 26 mar 2024 | 0.3624 | 0.3624 | 0.3624 | 0.3624 | 0.3308 | - |
| 25 mar 2024 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.3232 | - |
| 22 mar 2024 | 0.3561 | 0.3561 | 0.3561 | 0.3561 | 0.3251 | - |
| 21 mar 2024 | 0.3629 | 0.3793 | 0.3629 | 0.3793 | 0.3462 | 1,500 |
| 20 mar 2024 | 0.3619 | 0.3619 | 0.3619 | 0.3619 | 0.3304 | - |
| 19 mar 2024 | 0.3643 | 0.3643 | 0.3643 | 0.3643 | 0.3325 | - |
| 18 mar 2024 | 0.3764 | 0.3896 | 0.3764 | 0.3896 | 0.3556 | 4,100 |
| 15 mar 2024 | 0.3731 | 0.3773 | 0.3727 | 0.3727 | 0.3402 | 6,250 |
| 14 mar 2024 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3430 | - |
| 13 mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3304 | - |
| 12 mar 2024 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3303 | - |
| 11 mar 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3099 | - |
| 08 mar 2024 | 0.3346 | 0.3434 | 0.3346 | 0.3434 | 0.3135 | 5,000 |
| 07 mar 2024 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | 0.3036 | - |
| 06 mar 2024 | 0.3361 | 0.3361 | 0.3361 | 0.3361 | 0.3068 | - |
| 05 mar 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3072 | - |
| 04 mar 2024 | 0.3633 | 0.3857 | 0.3633 | 0.3857 | 0.3521 | 4,650 |
| 01 mar 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3295 | - |
| 29 feb 2024 | 0.3639 | 0.3639 | 0.3639 | 0.3639 | 0.3322 | - |
| 28 feb 2024 | 0.3600 | 0.3667 | 0.3600 | 0.3667 | 0.3347 | 2,000 |
| 27 feb 2024 | 0.3611 | 0.3653 | 0.3611 | 0.3653 | 0.3335 | 1,200 |
| 26 feb 2024 | 0.3643 | 0.3643 | 0.3643 | 0.3643 | 0.3325 | - |
| 23 feb 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3336 | - |
| 22 feb 2024 | 0.3640 | 0.3779 | 0.3640 | 0.3779 | 0.3450 | 2,200 |
| 21 feb 2024 | 0.3650 | 0.3699 | 0.3650 | 0.3699 | 0.3377 | 15,000 |
| 20 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3286 | 2,000 |
| 19 feb 2024 | 0.3611 | 0.3611 | 0.3611 | 0.3611 | 0.3296 | - |
| 16 feb 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3336 | - |
| 15 feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3140 | - |
| 14 feb 2024 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | 0.3116 | - |
| 13 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3085 | - |
| 12 feb 2024 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | 0.3078 | - |
| 09 feb 2024 | 0.3378 | 0.3378 | 0.3378 | 0.3378 | 0.3084 | - |
| 08 feb 2024 | 0.3458 | 0.3599 | 0.3458 | 0.3599 | 0.3285 | 2,000 |
| 07 feb 2024 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3162 | - |
| 06 feb 2024 | 0.3477 | 0.3477 | 0.3477 | 0.3477 | 0.3174 | - |
| 05 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3122 | - |
| 02 feb 2024 | 0.3286 | 0.3420 | 0.3286 | 0.3420 | 0.3122 | - |
| 01 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3122 | - |
| 31 ene 2024 | 0.3234 | 0.3385 | 0.3234 | 0.3385 | 0.3090 | - |
| 30 ene 2024 | 0.3390 | 0.3435 | 0.3390 | 0.3435 | 0.3136 | 10,000 |
| 29 ene 2024 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.3087 | - |
| 26 ene 2024 | 0.3339 | 0.3339 | 0.3305 | 0.3305 | 0.3017 | 94,125 |
| 25 ene 2024 | 0.3392 | 0.3421 | 0.3392 | 0.3421 | 0.3123 | 5,000 |
| *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.