Mercados españoles cerrados

Chongqing Changan Automobile Company Limited (000625.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
15,72+0,33 (+2,14%)
Al cierre: 03:04PM CST
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202415,8015,9615,4915,7215,72239.323.627
19 jul 202415,8016,1215,3015,3915,39301.020.790
18 jul 202415,6116,0615,4615,7815,78220.994.571
17 jul 202415,8116,0315,6615,7015,70240.451.515
16 jul 202415,2016,1315,1815,9615,96347.662.834
15 jul 202415,5015,8315,2115,3415,34302.308.189
12 jul 202415,0815,2914,8315,1515,15250.964.363
11 jul 202414,7015,3614,6615,1815,18437.876.550
10 jul 202413,8014,4113,7414,1614,16208.241.829
09 jul 202413,5013,8713,4113,8613,86118.829.017
08 jul 202413,6413,8813,6013,6213,6285.901.746
05 jul 202413,4013,8113,2713,6913,6995.971.870
04 jul 202413,9013,9713,5813,5813,58112.217.939
03 jul 202413,8213,9613,6413,8913,89133.231.390
02 jul 202413,6013,9113,5613,6313,63116.714.445
01 jul 202413,4413,6413,2113,5813,5896.001.324
28 jun 202413,2013,5913,1713,4313,43105.159.917
27 jun 202413,4713,5213,2513,2613,2667.580.851
26 jun 202413,3313,6013,2013,5713,5792.187.879
25 jun 202413,4113,7513,1213,3113,31112.902.528
24 jun 202413,8814,0013,4413,4413,44124.567.009
21 jun 202413,8114,2013,7513,9913,99111.407.219
20 jun 202414,1014,2113,8313,8813,88113.180.025
19 jun 202414,2714,3814,0714,1114,11137.786.942
18 jun 202413,9914,3413,8514,2714,27191.108.191
17 jun 202413,5014,0013,4213,9813,98214.859.857
14 jun 202413,3713,5613,2313,5413,54120.682.944
13 jun 202413,3013,5113,2713,3713,37115.512.156
12 jun 202413,1813,4313,1713,3813,3883.363.574
11 jun 202413,2013,3812,9513,3013,30107.121.439
07 jun 202413,2513,5413,1513,3113,3198.684.548
06 jun 202413,5013,6213,1513,1913,19150.554.524
05 jun 202413,8013,8013,3613,5413,5497.699.393
04 jun 202413,4013,7513,3313,7213,72125.604.209
03 jun 202413,7513,7713,4313,5213,52132.367.802
31 may 202413,5313,9713,4313,7913,79171.664.907
30 may 202413,4913,7013,4213,5213,52118.540.060
29 may 202413,5013,6513,4013,4513,45138.087.801
28 may 202414,1614,1613,6113,6213,62162.340.174
27 may 202414,1514,3114,0014,1714,1798.155.150
24 may 202414,2014,3414,0614,1014,10102.608.813
24 may 20240.343 Dividendo
23 may 202414,5314,7514,4414,6014,26129.112.118
22 may 202414,4014,8114,3614,6714,33182.417.852
21 may 202414,3714,6314,0614,5414,20215.916.699
20 may 202414,2514,4714,1614,3714,03148.597.539
17 may 202414,1514,3114,0814,2513,92114.139.578
16 may 202414,3114,3614,1214,1913,86105.329.885
15 may 202414,5614,5614,2114,2713,93153.355.191
14 may 202414,4814,7814,4814,6814,34143.068.376
13 may 202414,5114,7014,3314,4814,14140.480.897
10 may 202415,0515,0914,7114,7814,43154.437.312
09 may 202414,8515,1714,7515,0514,70207.689.606
08 may 202414,5015,0614,3314,9814,63358.397.961
07 may 202414,9514,9614,2614,4614,12304.913.447
06 may 202414,7215,1514,7114,7714,42307.903.244
30 abr 202416,1116,1114,7214,7214,37570.165.303
29 abr 202416,7017,0716,2216,3615,98289.915.603
26 abr 202415,8716,7015,8316,5716,18246.911.222
25 abr 202416,4416,5215,9016,0215,64169.550.634
24 abr 202416,5516,5916,1716,2915,91133.948.499
23 abr 202416,7016,8216,2816,3916,00131.320.818
22 abr 202416,7916,9716,2616,6816,29143.364.330
19 abr 202417,0617,4516,7017,0316,63164.574.749
18 abr 202417,2317,4816,8817,1116,71202.221.799
17 abr 202416,6817,2316,6717,1316,73182.268.293
16 abr 202417,7517,7616,5016,5216,13260.367.357
15 abr 202417,9018,0917,5217,8917,47146.623.534
12 abr 202418,2618,6017,8617,9517,53209.584.732
11 abr 202417,4018,9017,3018,4217,99298.043.175
10 abr 202417,8818,0817,4117,5217,11123.504.759
09 abr 202417,8517,9617,5417,8417,42133.908.390
08 abr 202417,6018,2517,5017,9317,51236.940.501
03 abr 202417,6017,6817,3017,5217,11135.116.852
02 abr 202417,6917,8817,4017,7017,28158.537.911
01 abr 202416,8217,9716,8217,7417,32240.752.271
29 mar 202417,1317,1316,5616,8016,41130.329.398
28 mar 202416,9817,4216,8817,1716,77182.926.439
27 mar 202417,8718,1016,9616,9916,59252.114.287
26 mar 202417,5418,0517,4217,7917,37193.732.581
25 mar 202417,5018,3917,4317,6717,25233.949.813
22 mar 202418,0118,1717,5617,8117,39240.951.166
21 mar 202417,3018,4516,9918,2617,83368.905.935
20 mar 202417,1717,5716,8417,3716,96234.326.800
19 mar 202417,8317,8317,2017,2716,86243.022.542
18 mar 202417,1017,9817,0817,9017,48319.458.107
15 mar 202416,3116,8516,1216,8316,43252.848.566
14 mar 202416,8217,0816,2616,5116,12274.236.829
13 mar 202415,7616,9715,7116,7216,33380.260.360
12 mar 202415,3916,2515,2015,9415,57400.086.111
11 mar 202414,6615,2414,6115,1014,75228.852.901
08 mar 202414,8214,9214,5114,7114,36155.884.020
07 mar 202414,7415,3014,7014,9214,57263.347.964
06 mar 202415,0915,0914,6614,8114,46225.088.066
05 mar 202414,4515,3014,2615,0314,68325.472.701
04 mar 202414,6614,7814,4214,6914,34179.424.143
01 mar 202414,9014,9014,5114,7814,43233.596.296
29 feb 202414,2014,9114,1414,9014,55250.688.821
28 feb 202415,1315,1814,3714,3914,05328.918.278
27 feb 202414,8515,3714,7915,3214,96315.502.973
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...