Mercados españoles cerrados

YCIC Eco-Technology Co.,Ltd. (002200.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
5,99+0,01 (+0,17%)
Al cierre: 03:04PM CST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20245,956,005,825,995,991.302.200
16 may 20245,936,055,935,985,98711.000
15 may 20245,876,095,835,935,931.254.100
14 may 20245,685,895,685,865,861.119.900
13 may 20245,895,895,705,705,701.553.340
10 may 20245,805,895,755,845,841.352.340
09 may 20245,575,855,565,855,851.491.660
08 may 20245,715,765,515,575,571.645.600
07 may 20245,825,895,735,745,741.487.200
06 may 20245,905,925,795,875,871.505.651
30 abr 20245,845,965,785,875,872.292.300
29 abr 20245,505,745,475,745,741.844.500
26 abr 20245,355,545,295,475,473.709.800
25 abr 20245,535,725,515,575,572.474.000
24 abr 20245,405,625,285,575,573.136.300
23 abr 20245,025,535,025,375,374.745.569
22 abr 20245,345,375,285,285,281.110.900
19 abr 20245,625,745,565,565,561.954.800
18 abr 20245,986,035,765,855,852.015.400
17 abr 20245,956,365,925,955,952.954.701
16 abr 20246,296,296,166,166,161.561.900
15 abr 20246,486,566,486,486,481.035.500
12 abr 20246,976,996,726,826,821.451.500
11 abr 20247,027,106,996,996,991.636.300
10 abr 20247,127,157,007,087,081.246.971
09 abr 20247,057,207,047,187,181.508.700
08 abr 20247,157,157,027,097,091.395.500
03 abr 20247,157,177,077,167,161.063.500
02 abr 20247,147,167,077,157,151.100.501
01 abr 20247,087,157,017,137,131.315.981
29 mar 20246,957,016,957,037,03264.300
28 mar 20246,827,046,786,976,97702.700
27 mar 20247,057,056,826,836,831.127.802
26 mar 20247,007,106,997,057,05901.501
25 mar 20247,217,217,077,077,071.084.810
22 mar 20247,097,287,077,247,241.259.302
21 mar 20247,227,257,037,147,141.190.602
20 mar 20247,107,297,087,227,221.010.100
19 mar 20247,007,147,007,137,131.308.702
18 mar 20247,007,046,977,027,02832.701
15 mar 20246,846,996,846,996,991.419.346
14 mar 20246,956,956,846,876,87832.200
13 mar 20247,007,026,926,936,931.402.500
12 mar 20247,007,036,967,027,021.129.910
11 mar 20247,037,076,987,017,01962.600
08 mar 20246,927,056,927,037,03628.400
07 mar 20247,007,036,926,936,931.821.300
06 mar 20246,857,106,857,047,041.849.100
05 mar 20246,927,086,926,926,923.993.200
04 mar 20247,287,287,287,287,28593.100
01 mar 20247,487,737,397,667,662.021.910
29 feb 20247,177,557,177,467,461.651.560
28 feb 20247,737,817,407,407,403.408.100
27 feb 20247,667,877,577,797,792.057.206
26 feb 20247,607,927,167,637,633.510.102
23 feb 20247,257,547,187,547,541.571.100
22 feb 20247,117,267,097,187,181.423.500
21 feb 20247,017,256,977,147,142.445.200
20 feb 20246,556,906,506,906,901.726.301
19 feb 20246,576,636,406,576,571.370.766
08 feb 20246,186,455,916,396,393.133.400
07 feb 20246,236,536,056,226,222.361.900
06 feb 20246,236,536,236,236,233.664.802
05 feb 20246,566,566,566,566,56579.300
02 feb 20247,197,336,906,906,902.693.500
01 feb 20247,517,517,267,267,262.976.900
31 ene 20247,737,957,517,647,642.961.601
30 ene 20248,118,117,767,777,771.604.600
29 ene 20248,378,378,118,178,171.387.700
26 ene 20248,428,558,358,408,401.581.601
25 ene 20248,328,458,258,418,411.545.200
24 ene 20248,198,428,158,408,402.165.500
23 ene 20248,008,167,858,138,131.822.946
22 ene 20248,248,437,988,008,002.948.100
19 ene 20248,088,338,008,248,241.484.100
18 ene 20248,268,307,948,148,142.619.500
17 ene 20248,498,518,318,368,361.543.400
16 ene 20248,808,838,408,468,462.229.001
15 ene 20248,818,938,798,848,84714.400
12 ene 20248,979,088,768,848,84949.300
11 ene 20248,879,038,808,928,92981.600
10 ene 20248,768,878,638,878,87903.500
09 ene 20248,788,968,738,768,761.255.500
08 ene 20249,019,068,748,848,841.932.100
05 ene 20249,439,438,918,928,923.739.300
04 ene 20249,169,439,169,389,383.861.100
03 ene 20249,189,549,189,239,233.932.078
02 ene 20249,039,098,839,099,093.029.699
29 dic 20238,528,688,468,668,661.101.800
28 dic 20238,548,628,428,518,51731.020
27 dic 20238,318,618,248,548,541.617.720
26 dic 20238,548,558,248,308,301.909.100
25 dic 20238,658,778,468,558,551.599.800
22 dic 20238,608,748,508,648,641.331.300
21 dic 20238,458,738,298,568,561.469.400
20 dic 20238,438,508,358,438,43650.500
19 dic 20238,298,478,298,428,42931.101
18 dic 20238,538,568,248,338,33892.320
15 dic 20238,458,648,428,538,531.012.920
14 dic 20238,368,568,268,468,461.168.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...