Mercados españoles cerrados

China High-Speed Railway Technology Co., Ltd. (000008.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,2900+0,0600 (+2,69%)
Al cierre: 03:04PM CST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20242,22002,33002,20002,29002,290067.179.814
10 may 20242,23002,24002,21002,23002,230025.150.143
09 may 20242,22002,25002,21002,23002,230025.705.200
08 may 20242,27002,27002,22002,23002,230033.395.300
07 may 20242,26002,29002,24002,28002,280040.016.100
06 may 20242,24002,34002,23002,28002,280081.687.369
30 abr 20242,23002,25002,18002,19002,190052.410.600
29 abr 20242,20002,27002,19002,26002,260048.631.616
26 abr 20242,20002,24002,18002,23002,230034.254.426
25 abr 20242,22002,22002,18002,20002,200021.972.626
24 abr 20242,20002,22002,19002,22002,220020.180.670
23 abr 20242,20002,23002,19002,19002,190027.239.100
22 abr 20242,25002,27002,18002,21002,210044.084.512
19 abr 20242,21002,42002,19002,27002,270084.494.205
18 abr 20242,25002,25002,21002,21002,210040.058.714
17 abr 20242,18002,27002,17002,24002,240051.059.413
16 abr 20242,29002,30002,14002,15002,150085.742.237
15 abr 20242,37002,45002,22002,34002,340071.722.474
12 abr 20242,41002,46002,37002,38002,380042.061.900
11 abr 20242,43002,45002,36002,42002,420062.958.391
10 abr 20242,39002,49002,31002,47002,470092.653.766
09 abr 20242,36002,42002,36002,40002,400038.957.000
08 abr 20242,39002,40002,36002,36002,360036.080.230
03 abr 20242,43002,43002,39002,40002,400041.304.172
02 abr 20242,47002,47002,41002,43002,430063.109.123
01 abr 20242,46002,52002,44002,48002,480072.784.576
29 mar 20242,41002,55002,39002,48002,480080.589.946
28 mar 20242,36002,43002,35002,41002,410069.064.009
27 mar 20242,42002,42002,35002,36002,360062.680.391
26 mar 20242,43002,45002,39002,44002,440077.049.238
25 mar 20242,56002,59002,44002,45002,4500143.496.397
22 mar 20242,65002,74002,61002,62002,6200138.495.858
21 mar 20242,70002,71002,60002,61002,6100151.691.016
20 mar 20242,72002,76002,68002,71002,7100126.391.073
19 mar 20242,75002,82002,71002,73002,7300128.765.657
18 mar 20242,72002,84002,66002,78002,7800198.165.030
15 mar 20242,82002,84002,70002,75002,7500210.336.275
14 mar 20242,67002,95002,62002,90002,9000365.260.767
13 mar 20242,76002,83002,65002,68002,6800312.702.782
12 mar 20243,02003,11002,75002,90002,9000523.186.953
11 mar 20242,83002,83002,83002,83002,830031.236.328
08 mar 20242,37002,57002,28002,57002,5700250.779.137
07 mar 20242,13002,34002,13002,34002,340082.684.297
06 mar 20242,13002,14002,12002,13002,13009.809.200
05 mar 20242,13002,15002,12002,13002,130010.803.640
04 mar 20242,17002,17002,12002,15002,150015.599.860
01 mar 20242,15002,18002,13002,16002,160019.705.760
29 feb 20242,10002,15002,09002,15002,150017.968.700
28 feb 20242,18002,23002,10002,11002,110035.153.177
27 feb 20242,15002,19002,15002,18002,180017.773.042
26 feb 20242,16002,19002,14002,16002,160024.479.915
23 feb 20242,11002,15002,10002,15002,150019.643.001
22 feb 20242,11002,14002,10002,12002,120014.242.044
21 feb 20242,08002,14002,07002,11002,110023.101.585
20 feb 20242,10002,10002,06002,09002,09009.335.590
19 feb 20242,10002,13002,07002,10002,100022.764.800
08 feb 20242,01002,08002,01002,07002,070021.517.999
07 feb 20242,01002,06001,98002,00002,000023.631.529
06 feb 20241,93002,05001,90002,02002,020027.389.382
05 feb 20242,02002,03001,88001,94001,940031.296.218
02 feb 20242,09002,11002,00002,05002,050029.150.822
01 feb 20242,11002,12002,05002,09002,090027.263.276
31 ene 20242,17002,21002,12002,13002,130025.232.824
30 ene 20242,25002,26002,19002,20002,200018.768.823
29 ene 20242,29002,31002,25002,26002,260023.628.900
26 ene 20242,28002,31002,26002,30002,300024.238.610
25 ene 20242,21002,29002,21002,28002,280030.996.605
24 ene 20242,15002,22002,14002,22002,220027.895.267
23 ene 20242,11002,15002,09002,15002,150017.006.680
22 ene 20242,22002,22002,09002,12002,120026.632.849
19 ene 20242,22002,24002,21002,22002,220011.215.766
18 ene 20242,26002,26002,19002,23002,230030.501.858
17 ene 20242,30002,31002,27002,27002,270016.527.600
16 ene 20242,31002,32002,28002,31002,310020.168.817
15 ene 20242,32002,33002,30002,31002,310011.876.569
12 ene 20242,31002,34002,31002,32002,320017.424.869
11 ene 20242,30002,33002,29002,32002,320015.282.449
10 ene 20242,31002,32002,28002,30002,300015.669.086
09 ene 20242,32002,32002,29002,31002,310018.267.649
08 ene 20242,33002,33002,30002,30002,300021.858.090
05 ene 20242,36002,37002,32002,33002,330020.795.700
04 ene 20242,36002,36002,34002,35002,350013.909.729
03 ene 20242,37002,39002,34002,36002,360023.493.000
02 ene 20242,36002,39002,34002,38002,380021.766.519
29 dic 20232,35002,38002,33002,36002,360029.055.600
28 dic 20232,34002,37002,32002,35002,350018.828.980
27 dic 20232,32002,35002,31002,34002,340015.026.600
26 dic 20232,33002,35002,31002,32002,320015.684.500
25 dic 20232,35002,36002,32002,33002,330021.446.509
22 dic 20232,37002,41002,34002,35002,350027.528.052
21 dic 20232,37002,38002,33002,37002,370024.015.353
20 dic 20232,40002,41002,37002,38002,380013.640.200
19 dic 20232,43002,44002,38002,41002,410024.510.479
18 dic 20232,45002,47002,42002,43002,430019.633.625
15 dic 20232,46002,48002,44002,46002,460023.132.200
14 dic 20232,48002,49002,45002,46002,460025.206.700
13 dic 20232,49002,53002,47002,48002,480036.624.453
12 dic 20232,44002,50002,44002,49002,490029.469.966
11 dic 20232,40002,45002,39002,45002,450023.107.400
08 dic 20232,46002,47002,40002,40002,400032.075.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...