Mercados españoles cerrados

Fengxing Co., Ltd. (002760.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
16,07-0,24 (-1,47%)
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 202416,6017,3116,0016,0716,071.451.800
09 may 202416,2216,4415,9916,3116,31502.800
08 may 202416,5016,5016,0116,2216,22599.690
07 may 202416,4116,5816,2516,3716,37807.800
06 may 202416,1816,6416,0516,4016,401.099.700
30 abr 202415,8116,2315,6616,0016,001.230.400
29 abr 202415,1515,8315,0015,7715,771.105.100
26 abr 202415,2015,3314,9015,1615,161.035.700
25 abr 202415,2415,5015,1815,2915,29703.300
24 abr 202414,9815,3214,9815,3215,32691.900
23 abr 202414,4515,0814,4514,9414,94746.053
22 abr 202414,8915,3814,3114,4514,45901.100
19 abr 202414,8715,2514,4214,8914,891.052.500
18 abr 202415,6215,8914,5714,8814,881.311.212
17 abr 202413,6714,9713,6714,9714,971.189.775
16 abr 202415,0015,1113,6013,6113,612.039.100
15 abr 202416,7316,7315,0515,1115,112.194.813
12 abr 202416,7016,9316,5816,7216,721.231.300
11 abr 202416,6917,2316,3316,7216,721.102.500
10 abr 202417,3117,4916,5516,6416,64962.800
09 abr 202416,8017,2916,6917,2517,25894.300
08 abr 202417,1217,3616,8016,8016,801.262.650
03 abr 202417,4217,4217,0917,2717,27795.100
02 abr 202417,5817,7817,3017,4217,421.118.900
01 abr 202416,9717,4016,9617,3017,301.018.800
29 mar 202416,5916,9116,5116,8416,84500.300
28 mar 202416,0416,7716,0216,5816,581.290.793
27 mar 202416,8116,9715,9716,0016,001.310.893
26 mar 202416,8517,1616,6616,8116,81953.663
25 mar 202417,6917,6916,8816,9116,911.268.613
22 mar 202417,6817,9317,4217,6817,681.643.000
21 mar 202417,4317,8717,1917,7217,721.318.675
20 mar 202417,1517,4517,1117,3717,37990.800
19 mar 202416,9817,4216,9817,1517,151.261.300
18 mar 202416,8017,0716,6116,9816,98997.320
15 mar 202416,3216,8616,2116,7516,751.231.159
14 mar 202416,5816,7516,0816,3216,321.052.635
13 mar 202416,4716,7816,2416,5816,581.079.117
12 mar 202416,1616,8016,1016,4816,481.400.421
11 mar 202415,6416,1815,6416,1816,18973.500
08 mar 202415,7115,9415,6215,7815,78750.493
07 mar 202415,6216,0315,5615,7115,711.305.445
06 mar 202415,3515,7715,2115,6015,601.003.100
05 mar 202415,4915,7715,4215,5215,52916.100
04 mar 202415,7915,8515,2015,6815,681.369.859
01 mar 202415,4915,9215,3015,5515,551.222.300
29 feb 202415,0115,6314,8015,4915,492.468.320
28 feb 202416,9017,3315,2415,2415,243.054.400
27 feb 202416,5416,9516,2016,9316,931.542.093
26 feb 202415,9017,1615,8516,4516,452.903.900
23 feb 202415,1615,6415,0315,6015,601.123.600
22 feb 202415,1015,2114,7715,1015,101.250.600
21 feb 202414,1515,2513,8814,8514,852.056.193
20 feb 202414,5514,5513,5814,2214,221.440.400
19 feb 202413,2914,2813,2914,1314,132.504.552
08 feb 202411,8913,1110,8113,1113,112.761.502
07 feb 202412,9513,0711,8811,9211,922.647.003
06 feb 202413,2813,7912,2013,2013,203.078.656
05 feb 202415,3515,3513,5613,5613,562.327.100
02 feb 202416,1916,7114,5715,0715,071.887.900
01 feb 202416,5416,8715,7116,1916,191.126.500
31 ene 202417,4417,6216,4316,5516,551.284.800
30 ene 202418,7118,7117,4217,4517,451.480.600
29 ene 202419,4419,4918,3318,9918,991.273.400
26 ene 202419,4019,8619,1419,3819,381.368.900
25 ene 202418,3719,1018,2019,0819,081.299.800
24 ene 202418,2418,5017,5618,2618,261.144.800
23 ene 202418,2018,3217,2518,1218,122.109.900
22 ene 202419,7219,9218,0118,0118,012.108.600
19 ene 202420,3420,4419,6619,7219,721.002.500
18 ene 202420,6320,6319,4320,0420,042.433.900
17 ene 202421,2921,3920,6420,6620,66799.600
16 ene 202421,5021,8620,9121,2821,281.206.100
15 ene 202421,6921,6921,3621,4421,44748.200
12 ene 202421,5321,9621,4321,5821,58999.000
11 ene 202421,5021,6921,3721,5421,541.058.330
10 ene 202421,7722,0021,2021,4521,45996.500
09 ene 202421,3622,0221,2521,7421,741.121.371
08 ene 202422,1322,1321,2021,3521,351.744.000
05 ene 202423,0123,4521,5021,6921,693.354.900
04 ene 202422,0723,3021,7823,0123,012.588.100
03 ene 202422,2522,3721,8622,0522,05813.400
02 ene 202421,9922,3521,9222,2522,25880.300
29 dic 202321,5921,9821,4421,9221,921.056.848
28 dic 202321,0621,7220,9321,5821,581.227.500
27 dic 202321,0121,3120,8021,0021,00814.800
26 dic 202321,4121,4520,9120,9520,951.022.525
25 dic 202322,1122,1621,1421,2621,261.861.000
22 dic 202322,3722,5621,8522,4322,431.330.028
21 dic 202322,2922,4521,5722,2622,261.381.375
20 dic 202321,9922,9421,7622,4122,412.112.300
19 dic 202321,6921,9621,5121,7521,75705.600
18 dic 202321,9122,0121,5221,5721,57781.100
15 dic 202322,1622,2321,6021,9021,901.061.700
14 dic 202322,2222,3821,9021,9021,90829.090
13 dic 202322,2322,5021,8622,2922,291.122.300
12 dic 202322,3422,3421,9822,0622,06819.640
11 dic 202322,3922,5121,8222,3522,351.787.575
08 dic 202322,8323,0121,5022,3822,381.925.600
07 dic 202323,3323,4422,8122,8322,831.360.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...