Mercados españoles cerrados

BOE Technology Group Company Limited (200725.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
2,5600+0,0200 (+0,79%)
Al cierre: 03:04PM CST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,54002,58002,52002,56002,5600545.699
25 abr 20242,52002,57002,52002,54002,5400422.100
24 abr 20242,50002,54002,46002,52002,5200532.175
23 abr 20242,52002,53002,49002,49002,4900843.620
22 abr 20242,58002,58002,52002,52002,52001.052.860
19 abr 20242,59002,60002,57002,58002,5800204.500
18 abr 20242,57002,61002,57002,60002,60001.004.620
17 abr 20242,55002,58002,55002,58002,5800448.600
16 abr 20242,60002,60002,53002,55002,55001.054.300
15 abr 20242,59002,61002,54002,60002,60001.426.270
12 abr 20242,58002,61002,58002,58002,5800716.000
11 abr 20242,55002,59002,55002,56002,5600370.045
10 abr 20242,58002,60002,55002,57002,5700435.020
09 abr 20242,61002,61002,57002,59002,5900366.200
08 abr 20242,60002,62002,56002,60002,60001.381.640
03 abr 20242,57002,60002,56002,59002,59001.003.000
02 abr 20242,60002,60002,55002,56002,5600831.940
01 abr 20242,48002,62002,48002,59002,59003.063.384
29 mar 20242,47002,49002,45002,48002,4800127.000
28 mar 20242,44002,48002,44002,48002,4800496.500
27 mar 20242,44002,47002,42002,45002,4500671.008
26 mar 20242,46002,47002,44002,45002,4500419.500
25 mar 20242,50002,51002,47002,47002,4700674.300
22 mar 20242,54002,54002,48002,49002,4900732.100
21 mar 20242,53002,56002,53002,55002,5500506.240
20 mar 20242,52002,54002,52002,54002,5400444.000
19 mar 20242,51002,54002,51002,53002,5300216.239
18 mar 20242,55002,56002,52002,53002,5300649.839
15 mar 20242,53002,56002,50002,56002,56001.524.161
14 mar 20242,55002,56002,52002,53002,5300515.513
13 mar 20242,53002,57002,53002,56002,5600329.133
12 mar 20242,55002,55002,52002,55002,5500601.000
11 mar 20242,53002,56002,51002,55002,5500361.774
08 mar 20242,52002,55002,50002,55002,5500601.592
07 mar 20242,56002,58002,50002,52002,52001.562.266
06 mar 20242,57002,58002,55002,57002,5700742.400
05 mar 20242,60002,62002,57002,58002,5800758.200
04 mar 20242,63002,64002,59002,60002,60001.035.500
01 mar 20242,54002,62002,53002,62002,62001.834.820
29 feb 20242,49002,53002,48002,53002,5300658.300
28 feb 20242,54002,54002,50002,51002,5100522.900
27 feb 20242,49002,53002,48002,53002,5300510.699
26 feb 20242,52002,52002,47002,48002,4800982.000
23 feb 20242,52002,53002,50002,52002,5200863.960
22 feb 20242,52002,54002,50002,51002,5100392.124
21 feb 20242,46002,54002,43002,52002,52001.247.600
20 feb 20242,43002,47002,42002,47002,4700387.960
19 feb 20242,47002,47002,44002,46002,4600446.680
08 feb 20242,41002,47002,40002,44002,4400564.500
07 feb 20242,37002,41002,37002,41002,4100642.861
06 feb 20242,34002,39002,31002,37002,3700707.990
05 feb 20242,35002,35002,31002,32002,3200926.045
02 feb 20242,37002,40002,33002,37002,3700642.400
01 feb 20242,40002,41002,35002,38002,3800570.940
31 ene 20242,40002,41002,36002,38002,3800745.360
30 ene 20242,46002,46002,42002,43002,4300367.500
29 ene 20242,46002,47002,43002,45002,4500485.040
26 ene 20242,45002,50002,44002,44002,4400815.600
25 ene 20242,45002,48002,40002,48002,48001.128.180
24 ene 20242,39002,47002,37002,44002,4400858.400
23 ene 20242,37002,42002,37002,39002,3900344.500
22 ene 20242,39002,41002,37002,37002,3700523.400
19 ene 20242,40002,42002,39002,40002,4000323.380
18 ene 20242,40002,42002,36002,40002,4000861.940
17 ene 20242,45002,47002,40002,43002,4300705.600
16 ene 20242,45002,48002,45002,46002,4600211.600
15 ene 20242,48002,49002,44002,45002,4500342.501
12 ene 20242,46002,50002,46002,46002,4600221.000
11 ene 20242,46002,49002,45002,49002,4900524.800
10 ene 20242,49002,49002,44002,44002,4400574.100
09 ene 20242,54002,54002,50002,50002,5000485.300
08 ene 20242,47002,55002,45002,52002,52001.434.078
05 ene 20242,48002,50002,45002,46002,4600407.958
04 ene 20242,52002,52002,43002,47002,4700759.780
03 ene 20242,53002,55002,53002,53002,5300283.184
02 ene 20242,54002,55002,53002,53002,5300550.820
29 dic 20232,46002,55002,45002,54002,54001.024.000
28 dic 20232,40002,48002,39002,46002,4600536.346
27 dic 20232,38002,42002,37002,41002,4100478.920
26 dic 20232,39002,40002,38002,40002,4000185.200
25 dic 20232,42002,42002,40002,40002,4000205.200
22 dic 20232,41002,42002,40002,41002,4100245.900
21 dic 20232,41002,41002,37002,41002,4100442.520
20 dic 20232,44002,45002,41002,41002,4100371.100
19 dic 20232,46002,47002,43002,44002,4400304.800
18 dic 20232,49002,51002,42002,47002,4700500.400
15 dic 20232,49002,51002,48002,49002,4900368.000
14 dic 20232,48002,51002,48002,49002,4900208.900
13 dic 20232,49002,52002,47002,48002,4800392.800
12 dic 20232,48002,50002,47002,49002,4900341.200
11 dic 20232,50002,52002,45002,50002,5000653.534
08 dic 20232,54002,56002,51002,52002,5200763.900
07 dic 20232,58002,58002,54002,56002,5600471.511
06 dic 20232,58002,58002,56002,58002,5800185.300
05 dic 20232,57002,61002,56002,58002,5800333.723
04 dic 20232,57002,60002,57002,59002,5900305.816
01 dic 20232,63002,63002,59002,59002,5900261.068
30 nov 20232,62002,63002,55002,63002,6300914.700
29 nov 20232,58002,67002,58002,64002,64002.114.958
28 nov 20232,56002,61002,55002,59002,59001.214.260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...