Mercados españoles cerrados en 24 mins

Hangzhou Turbine Power Group Co., Ltd. (200771.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
7,06-0,02 (-0,28%)
Al cierre: 03:04PM CST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20247,147,176,967,067,06712.651
29 abr 20246,957,146,957,087,08517.375
26 abr 20246,866,946,826,946,94236.032
25 abr 20246,906,916,826,846,84115.090
24 abr 20246,826,926,806,926,92162.124
23 abr 20246,796,836,736,806,80160.836
22 abr 20246,706,846,706,736,73159.106
19 abr 20246,796,796,736,766,76101.586
18 abr 20246,836,836,736,806,80205.358
17 abr 20246,796,826,736,766,76260.384
16 abr 20246,816,896,716,756,75467.892
15 abr 20247,017,016,756,856,85371.815
12 abr 20246,976,986,956,956,95131.231
11 abr 20246,997,006,957,007,0034.062
10 abr 20247,027,036,966,996,99308.222
09 abr 20246,987,026,977,027,02164.822
08 abr 20247,007,036,997,027,0279.328
03 abr 20247,047,047,007,047,04113.076
02 abr 20247,057,067,007,047,04103.195
01 abr 20246,987,036,977,017,01104.006
29 mar 20247,057,057,007,027,0238.500
28 mar 20247,087,097,007,067,06172.483
27 mar 20247,087,097,047,077,07107.372
26 mar 20246,997,116,997,097,09343.600
25 mar 20247,017,086,916,996,99411.500
22 mar 20246,996,996,936,966,96165.265
21 mar 20246,997,046,966,986,98287.017
20 mar 20247,047,046,976,996,99167.300
19 mar 20247,067,066,997,027,02114.100
18 mar 20247,067,066,977,037,03149.240
15 mar 20247,057,077,027,067,06184.555
14 mar 20247,027,067,027,057,05124.424
13 mar 20247,087,087,027,057,05174.940
12 mar 20247,087,086,967,077,07277.431
11 mar 20246,917,096,917,067,06306.717
08 mar 20246,906,976,906,956,95148.600
07 mar 20246,977,006,806,866,86486.802
06 mar 20247,057,066,966,966,96171.748
05 mar 20247,017,046,946,996,99322.174
04 mar 20247,037,076,977,017,01361.834
01 mar 20247,147,147,017,037,03357.000
29 feb 20247,217,227,027,027,02507.578
28 feb 20247,197,307,137,147,14636.884
27 feb 20247,077,227,047,137,13577.407
26 feb 20246,927,066,857,037,03550.531
23 feb 20246,886,896,826,856,85264.000
22 feb 20246,896,896,836,886,88159.100
21 feb 20246,906,956,666,896,89504.958
20 feb 20246,886,896,806,866,86191.038
19 feb 20246,936,966,836,906,90182.401
08 feb 20246,906,916,816,906,90189.073
07 feb 20246,786,926,756,806,80129.740
06 feb 20246,816,946,606,876,87218.264
05 feb 20246,836,926,676,686,68464.180
02 feb 20246,786,946,786,816,81344.031
01 feb 20246,676,866,676,856,85251.800
31 ene 20246,836,836,656,816,81272.396
30 ene 20246,836,956,716,716,71543.656
29 ene 20246,837,006,826,956,95111.436
26 ene 20247,067,066,716,976,97465.620
25 ene 20246,827,046,797,047,04428.826
24 ene 20246,896,896,646,826,82697.810
23 ene 20246,816,876,746,816,81319.432
22 ene 20246,956,966,616,786,78276.576
19 ene 20246,956,986,836,906,90188.215
18 ene 20247,217,216,836,956,95828.717
17 ene 20247,337,337,037,217,21770.647
16 ene 20246,997,466,867,437,43638.794
15 ene 20246,717,006,616,966,96306.096
12 ene 20246,756,806,726,766,76252.656
11 ene 20246,696,756,606,746,74652.464
10 ene 20246,936,936,666,666,66404.554
09 ene 20246,946,956,876,886,88169.100
08 ene 20247,047,046,906,956,95202.467
05 ene 20246,977,076,966,996,99134.830
04 ene 20247,037,056,997,057,05171.048
03 ene 20247,067,087,017,037,03185.236
02 ene 20247,287,287,027,047,04214.744
29 dic 20237,227,237,147,227,2276.620
28 dic 20237,107,297,037,227,22269.336
27 dic 20236,927,126,917,107,10211.799
26 dic 20236,956,976,846,966,96156.380
25 dic 20237,167,166,926,956,95359.676
22 dic 20237,377,377,057,147,14385.460
21 dic 20237,387,387,357,367,3679.996
20 dic 20237,357,457,337,377,3770.668
19 dic 20237,487,497,377,387,38121.200
18 dic 20237,477,477,357,457,4578.044
15 dic 20237,327,437,327,427,42132.900
14 dic 20237,437,437,327,357,3549.232
13 dic 20237,457,457,327,367,36128.020
12 dic 20237,367,487,367,447,44145.042
11 dic 20237,257,387,247,377,37269.758
08 dic 20237,237,287,237,247,2456.812
07 dic 20237,267,267,207,257,25198.560
06 dic 20237,237,267,197,247,2472.030
05 dic 20237,287,297,227,257,2547.900
04 dic 20237,287,287,197,257,2550.630
01 dic 20237,217,297,187,247,24155.775
30 nov 20237,187,337,187,207,20419.688
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...