Mercados españoles cerrados

Zhejiang Great Southeast Corp.Ltd (002263.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,6100+0,0400 (+1,56%)
Al cierre: 03:04PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,60002,68002,57002,61002,610044.010.738
09 may 20242,54002,63002,53002,57002,570039.514.400
08 may 20242,60002,63002,52002,54002,540071.645.904
07 may 20242,38002,62002,37002,62002,620045.069.986
06 may 20242,51002,53002,32002,38002,380051.842.780
30 abr 20242,49002,56002,41002,47002,470084.146.840
29 abr 20242,56002,56002,56002,56002,5600-
26 abr 20242,56002,56002,56002,56002,5600-
25 abr 20242,44002,62002,44002,56002,5600107.383.488
24 abr 20242,33002,39002,31002,38002,380012.318.242
23 abr 20242,27002,35002,24002,32002,320018.246.166
22 abr 20242,30002,30002,22002,26002,260014.644.742
19 abr 20242,23002,37002,18002,29002,290024.844.600
18 abr 20242,29002,29002,21002,22002,220019.850.320
17 abr 20242,16002,28002,16002,27002,270025.333.657
16 abr 20242,39002,40002,16002,16002,160029.803.900
15 abr 20242,48002,48002,35002,40002,400023.609.136
12 abr 20242,47002,53002,45002,49002,490020.236.100
11 abr 20242,49002,51002,44002,47002,470012.340.200
10 abr 20242,51002,53002,45002,49002,490011.267.000
09 abr 20242,47002,51002,46002,51002,510010.203.300
08 abr 20242,50002,55002,46002,48002,480018.672.232
03 abr 20242,50002,53002,49002,52002,520012.608.340
02 abr 20242,49002,52002,46002,52002,520022.143.193
01 abr 20242,41002,47002,40002,47002,470015.886.100
29 mar 20242,38002,40002,37002,40002,40005.134.200
28 mar 20242,34002,40002,33002,38002,380012.854.262
27 mar 20242,41002,42002,33002,33002,330014.542.207
26 mar 20242,39002,41002,33002,40002,400019.153.562
25 mar 20242,43002,45002,37002,39002,390015.010.300
22 mar 20242,48002,49002,43002,45002,450013.433.402
21 mar 20242,49002,50002,44002,47002,470012.240.400
20 mar 20242,44002,48002,43002,48002,480015.138.582
19 mar 20242,45002,47002,43002,44002,440012.244.178
18 mar 20242,42002,46002,41002,46002,460015.892.402
15 mar 20242,35002,41002,35002,41002,410018.316.400
14 mar 20242,36002,39002,33002,35002,350010.919.400
13 mar 20242,37002,38002,35002,37002,37009.823.924
12 mar 20242,37002,40002,35002,38002,38009.243.700
11 mar 20242,35002,38002,34002,38002,380010.392.372
08 mar 20242,32002,36002,31002,36002,360010.285.078
07 mar 20242,33002,37002,31002,32002,320013.134.284
06 mar 20242,30002,34002,30002,33002,33009.575.467
05 mar 20242,38002,38002,30002,31002,310014.790.500
04 mar 20242,39002,41002,33002,39002,390014.294.602
01 mar 20242,33002,40002,32002,40002,400021.491.044
29 feb 20242,26002,35002,26002,34002,340022.690.100
28 feb 20242,34002,46002,24002,26002,260038.718.018
27 feb 20242,31002,34002,28002,34002,340012.674.800
26 feb 20242,23002,35002,23002,32002,320026.033.545
23 feb 20242,18002,24002,16002,23002,230018.841.678
22 feb 20242,13002,22002,12002,17002,170012.443.556
21 feb 20242,09002,22002,09002,13002,130018.426.243
20 feb 20242,09002,11002,06002,11002,11008.219.000
19 feb 20242,06002,14002,05002,11002,110015.948.300
08 feb 20241,90002,07001,89002,03002,030020.190.936
07 feb 20241,93001,96001,87001,88001,880018.778.869
06 feb 20241,88002,00001,73001,93001,930037.288.268
05 feb 20242,11002,11001,92001,92001,920024.543.600
02 feb 20242,23002,26002,04002,13002,130018.712.980
01 feb 20242,22002,30002,20002,22002,220013.668.380
31 ene 20242,26002,27002,19002,22002,220017.049.800
30 ene 20242,29002,32002,26002,27002,270011.963.317
29 ene 20242,40002,41002,29002,29002,290014.184.700
26 ene 20242,35002,41002,34002,38002,380012.122.820
25 ene 20242,28002,37002,27002,36002,360014.631.758
24 ene 20242,25002,30002,19002,28002,280013.188.100
23 ene 20242,24002,28002,19002,25002,250011.995.300
22 ene 20242,40002,40002,22002,26002,260018.476.118
19 ene 20242,42002,44002,39002,40002,40008.100.900
18 ene 20242,44002,45002,35002,42002,420021.560.818
17 ene 20242,50002,51002,45002,45002,450010.297.500
16 ene 20242,50002,53002,46002,50002,500013.238.932
15 ene 20242,53002,55002,51002,51002,510010.453.742
12 ene 20242,54002,60002,52002,54002,540023.527.803
11 ene 20242,46002,66002,44002,55002,550029.484.326
10 ene 20242,45002,48002,41002,47002,470012.802.200
09 ene 20242,43002,48002,43002,46002,46009.250.600
08 ene 20242,48002,49002,43002,43002,430011.455.800
05 ene 20242,52002,54002,47002,49002,49008.512.800
04 ene 20242,53002,54002,51002,52002,52007.268.396
03 ene 20242,54002,56002,52002,54002,540011.812.744
02 ene 20242,53002,56002,51002,55002,550013.111.520
29 dic 20232,51002,53002,50002,52002,52007.538.300
28 dic 20232,44002,53002,44002,52002,520015.300.560
27 dic 20232,43002,46002,43002,45002,45007.857.500
26 dic 20232,46002,48002,43002,44002,44008.757.300
25 dic 20232,48002,48002,44002,46002,46007.853.270
22 dic 20232,52002,52002,47002,47002,470010.513.400
21 dic 20232,47002,54002,44002,52002,520012.804.228
20 dic 20232,49002,52002,46002,47002,47008.427.700
19 dic 20232,49002,50002,46002,47002,47008.664.860
18 dic 20232,56002,57002,48002,49002,490014.153.816
15 dic 20232,57002,59002,55002,56002,560011.458.900
14 dic 20232,56002,59002,55002,57002,570010.036.900
13 dic 20232,54002,60002,52002,56002,560015.506.352
12 dic 20232,52002,54002,51002,53002,53008.826.000
11 dic 20232,51002,53002,49002,52002,520013.966.000
08 dic 20232,57002,58002,50002,51002,510018.321.800
07 dic 20232,60002,61002,56002,57002,570014.831.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...