U.S. markets open in 8 hours 10 minutes

Sinopharm Group Co Ltd (X2S.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.5870+0.0460 (+1.81%)
Al cierre: 08:08AM CEST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20242.58702.58702.58702.58702.5870-
05 jun 20242.54102.54102.54102.54102.5410-
04 jun 20242.47702.47702.47702.47702.4770-
03 jun 20242.48802.48802.48802.48802.4880-
31 may 20242.48402.48402.48402.48402.4840-
30 may 20242.46402.46402.46402.46402.4640-
29 may 20242.47402.47402.47402.47402.4740-
28 may 20242.48602.48602.48602.48602.4860-
27 may 20242.52702.52702.52702.52702.5270-
24 may 20242.50702.50702.50702.50702.5070-
23 may 20242.51502.51502.51502.51502.5150-
22 may 20242.51502.51502.51502.51502.5150-
21 may 20242.49802.49802.49802.49802.4980-
20 may 20242.57102.57102.57102.57102.5710-
17 may 20242.56202.56202.56202.56202.5620-
16 may 20242.59902.59902.59902.59902.5990-
15 may 20242.65502.65502.65502.65502.6550-
14 may 20242.68802.68802.68802.68802.6880-
13 may 20242.62502.62502.62502.62502.6250-
10 may 20242.56002.56002.56002.56002.5600-
09 may 20242.46102.46102.46102.46102.4610-
08 may 20242.46702.46702.44502.44502.44501,200
07 may 20242.41402.41402.41402.41402.4140-
06 may 20242.34602.34602.34602.34602.3460-
03 may 20242.31002.31002.31002.31002.3100-
02 may 20242.29402.29402.29402.29402.2940-
30 abr 20242.34302.34302.34302.34302.3430-
29 abr 20242.36402.36402.36402.36402.3640-
26 abr 20242.52302.52302.52302.52302.5230-
25 abr 20242.55302.55302.55302.55302.5530-
24 abr 20242.55402.55402.55402.55402.5540-
23 abr 20242.47102.47102.47102.47102.4710-
22 abr 20242.49802.49802.49802.49802.4980-
19 abr 20242.35702.35702.35702.35702.3570-
18 abr 20242.36602.36602.36602.36602.3660-
17 abr 20242.35602.35602.35602.35602.3560-
16 abr 20242.32202.32202.32202.32202.3220-
15 abr 20242.32102.32102.32102.32102.3210-
12 abr 20242.29602.29602.29602.29602.2960-
11 abr 20242.31902.31902.31902.31902.3190-
10 abr 20242.30502.30502.30502.30502.3050-
09 abr 20242.33002.33002.33002.33002.3300-
08 abr 20242.32402.32402.32402.32402.3240-
05 abr 20242.35602.35602.35602.35602.3560-
04 abr 20242.40102.40102.40102.40102.4010-
03 abr 20242.39602.39602.39602.39602.3960-
02 abr 20242.38302.40002.38302.40002.40002,108
28 mar 20242.34102.34102.34102.34102.3410-
27 mar 20242.38602.38602.38602.38602.3860-
26 mar 20242.36902.36902.36902.36902.3690-
25 mar 20242.37802.37802.37802.37802.3780-
22 mar 20242.42602.42602.42602.42602.4260-
21 mar 20242.43802.43802.43802.43802.4380-
20 mar 20242.42002.42002.42002.42002.4200-
19 mar 20242.38402.38402.38402.38402.3840-
18 mar 20242.44702.44702.44702.44702.4470-
15 mar 20242.41002.41002.41002.41002.4100-
14 mar 20242.45502.45502.45502.45502.4550-
13 mar 20242.46802.46802.46802.46802.4680-
12 mar 20242.57802.57802.57802.57802.5780-
11 mar 20242.45902.45902.45902.45902.4590-
08 mar 20242.46702.46702.46702.46702.4670-
07 mar 20242.44702.44702.44702.44702.4470-
06 mar 20242.49602.49602.49602.49602.4960-
05 mar 20242.52602.52602.52602.52602.5260-
04 mar 20242.63302.63302.63302.63302.6330-
01 mar 20242.65002.65002.65002.65002.6500-
29 feb 20242.59902.59902.59902.59902.5990-
28 feb 20242.58902.58902.58902.58902.5890-
27 feb 20242.59502.59502.59502.59502.5950-
26 feb 20242.59502.59502.59502.59502.5950-
23 feb 20242.62502.62502.62502.62502.6250-
22 feb 20242.62802.62802.62802.62802.6280-
21 feb 20242.55602.55602.55602.55602.5560-
20 feb 20242.53802.53802.53802.53802.5380-
19 feb 20242.51702.51702.51702.51702.5170-
16 feb 20242.55202.55202.55202.55202.5520-
15 feb 20242.42302.42302.42302.42302.4230-
14 feb 20242.45902.45902.45902.45902.4590-
13 feb 20242.37002.37002.37002.37002.3700-
12 feb 20242.36502.36502.36502.36502.3650-
09 feb 20242.43302.43302.43302.43302.4330-
08 feb 20242.48802.48802.48802.48802.4880-
07 feb 20242.59302.59302.59302.59302.5930-
06 feb 20242.51802.51802.51802.51802.5180-
05 feb 20242.41402.41402.41402.41402.4140-
02 feb 20242.37302.37302.37302.37302.3730-
01 feb 20242.43302.43302.43302.43302.4330-
31 ene 20242.39802.39802.39802.39802.3980-
30 ene 20242.41702.41702.38702.38702.38701,000
29 ene 20242.41702.41702.41702.41702.4170-
26 ene 20242.35602.35602.33102.33102.3310350
25 ene 20242.32802.32802.32802.32802.3280-
24 ene 20242.19502.19502.19502.19502.1950-
23 ene 20242.14302.14302.14302.14302.1430-
22 ene 20242.03302.03302.03302.03302.0330-
19 ene 20242.18302.18302.18302.18302.1830-
18 ene 20242.24802.24802.24802.24802.2480-
17 ene 20242.27802.27802.27802.27802.2780-
16 ene 20242.36402.36402.36402.36402.3640-
*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...