Mercados españoles cerrados en 6 hrs 35 min

Chongqing Changan Automobile Company Limited (000625.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
20,38-0,32 (-1,55%)
Al cierre: 03:04PM CST
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 202320,6021,1020,1620,3820,38485.466.956
29 nov 202321,1521,1820,0920,7020,70650.309.712
28 nov 202320,5721,4820,0521,4821,48926.525.429
27 nov 202319,5619,5619,5619,5619,5683.505.349
24 nov 202317,7318,2917,3217,7817,78542.474.807
23 nov 202316,5017,9316,4917,4017,40778.719.034
22 nov 202316,0516,5316,0316,3016,30131.894.821
21 nov 202316,5717,1616,2216,3916,39186.654.911
20 nov 202316,6216,7916,4216,5916,59153.403.637
17 nov 202316,3516,8916,3416,5116,51152.105.146
16 nov 202316,7016,9716,4716,4716,47189.751.285
15 nov 202316,1817,0515,9016,9816,98396.328.433
14 nov 202315,5016,2015,4016,1016,10235.348.065
13 nov 202315,9816,0015,4515,5315,53178.575.524
10 nov 202316,3416,4415,4715,8615,86321.027.231
09 nov 202315,7317,1815,6316,7016,70488.122.065
08 nov 202315,8115,9915,4515,7015,70194.585.482
07 nov 202315,2116,1215,2015,9715,97309.387.867
06 nov 202315,4215,4515,1215,3815,38200.828.145
03 nov 202315,0215,4014,8715,2915,29143.617.835
02 nov 202315,0015,4514,8515,0815,08184.964.208
01 nov 202315,1815,3114,8115,0415,04142.883.743
31 oct 202315,5115,8414,9715,1315,13236.867.771
30 oct 202315,7915,7915,1615,4315,43249.536.182
27 oct 202315,4216,3815,1815,8115,81363.777.557
26 oct 202314,6315,1214,4515,1215,12268.967.569
25 oct 202313,9714,8013,8914,5314,53267.489.352
24 oct 202314,0314,2813,7113,9413,94125.622.707
23 oct 202314,1014,2913,7613,9013,90116.177.249
20 oct 202314,3014,5314,0914,1414,14124.478.775
19 oct 202314,7214,8714,3214,3714,37243.950.702
18 oct 202314,8515,2814,7715,0115,01206.421.749
17 oct 202314,9115,2914,8314,9914,99154.012.686
16 oct 202315,0915,3114,8014,9114,91191.057.281
13 oct 202314,9915,2314,8815,0115,01205.703.073
12 oct 202314,3115,5014,2815,2715,27390.496.296
11 oct 202314,4614,7514,2114,3314,33229.117.453
10 oct 202313,9614,8313,5514,4314,43315.460.450
09 oct 202314,0014,0913,6013,9313,93234.462.659
28 sept 202313,0713,6713,0713,4413,44187.484.511
27 sept 202312,9513,1512,8813,0413,0498.201.517
26 sept 202312,8113,1312,8112,9412,9476.067.539
25 sept 202313,0013,1612,9312,9712,9793.744.569
22 sept 202312,7112,9512,6012,9312,9381.450.709
21 sept 202312,8912,9912,6812,7212,7275.212.231
20 sept 202313,0013,0412,8212,8712,8779.061.035
19 sept 202313,1913,2513,0313,0613,0692.200.679
18 sept 202312,8213,4212,7813,2813,28174.002.874
15 sept 202313,0913,1312,8612,9012,9079.527.158
14 sept 202313,0013,3712,8512,9812,98113.233.367
13 sept 202313,3813,4313,1213,2113,2190.151.813
12 sept 202313,4413,5913,3313,4713,47129.741.120
11 sept 202312,9213,5512,8113,3613,36188.986.708
08 sept 202312,7912,9212,7112,8612,8663.326.901
07 sept 202313,1513,1612,8512,8912,89100.887.121
06 sept 202313,1213,3413,0813,2413,24111.482.912
05 sept 202313,2713,3213,1213,1713,17117.367.851
04 sept 202312,9913,4212,8213,3513,35199.641.598
01 sept 202312,6613,1612,6612,8812,88221.209.767
31 ago 202313,0513,0512,3812,5412,54313.811.111
30 ago 202313,5613,5913,3113,3613,36136.857.576
29 ago 202313,0013,8512,9513,6413,64252.039.402
28 ago 202313,9914,0013,0013,0413,04221.919.937
25 ago 202312,9013,2012,8113,0813,08112.789.396
24 ago 202312,8613,2512,7213,0113,01123.899.711
23 ago 202313,0413,1912,8012,8112,81100.547.978
22 ago 202313,2413,2712,9113,1913,19126.743.832
21 ago 202313,2513,3512,9612,9612,96111.640.735
18 ago 202313,5613,6813,2913,2913,29125.160.610
17 ago 202313,3013,7913,0713,6313,63216.973.198
16 ago 202313,7113,7513,3613,3713,37127.946.847
15 ago 202313,9914,0513,6713,8313,83109.016.594
14 ago 202314,3014,3013,5313,8913,89244.053.235
11 ago 202315,0215,1414,5814,6014,60129.099.618
10 ago 202314,9515,1714,9114,9614,9697.611.595
09 ago 202315,3115,3514,7615,0115,01210.438.968
08 ago 202315,5515,5915,0815,4515,45157.804.479
07 ago 202315,5015,8015,3615,6415,64149.561.084
04 ago 202315,8416,0915,6115,6815,68172.094.791
03 ago 202315,6715,8715,5015,6415,64183.167.479
02 ago 202315,7016,4115,6715,8715,87263.445.630
01 ago 202315,8816,1915,7015,8315,83306.838.822
31 jul 202315,2016,2915,2016,0316,03514.339.476
28 jul 202313,7914,9513,6514,8414,84421.879.029
27 jul 202314,5914,8913,9013,9413,94289.281.261
26 jul 202314,6014,6514,0414,1014,10308.073.720
25 jul 202313,6514,6013,6514,6014,60459.570.318
24 jul 202313,1313,4313,0413,2713,2769.813.112
21 jul 202313,1813,4213,0813,2313,2381.873.014
20 jul 202313,8013,8813,2613,2813,28147.024.706
19 jul 202313,7113,9613,6513,7613,7699.841.149
18 jul 202313,6614,1513,2113,8713,87210.877.934
17 jul 202313,7513,8313,5013,6613,66108.303.021
14 jul 202313,8514,0513,6313,8313,83136.290.326
13 jul 202313,9914,2913,8313,9513,95194.497.500
12 jul 202314,2614,9014,0414,1214,12359.359.821
12 jul 20230.236 Dividendo
11 jul 202313,6614,4113,5714,2914,05243.399.849
10 jul 202313,8414,1713,5513,6713,44144.866.950
07 jul 202313,8814,1213,8013,8313,60158.227.168
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...