Mercados españoles cerrados en 7 hrs 59 min

Hisense Home Appliances Group Co., Ltd. (000921.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
40,94-0,87 (-2,08%)
Al cierre: 03:04PM CST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202441,7441,9639,9540,9440,9413.749.601
16 may 202441,5742,0040,9141,8141,819.780.484
15 may 202442,2242,8741,5841,7141,715.996.079
14 may 202442,9043,1041,8042,1742,178.710.992
13 may 202441,5543,1841,2042,9942,9910.478.013
10 may 202441,7442,4141,0042,1542,157.097.078
09 may 202440,9941,9940,4841,7541,756.245.222
08 may 202440,5341,2740,2040,8540,857.416.418
07 may 202441,3041,5540,2040,5640,5613.872.507
06 may 202439,0442,5538,7141,9141,9120.477.146
30 abr 202436,9739,0136,5738,6838,6812.837.747
29 abr 202437,0037,2035,2536,6336,6310.695.156
26 abr 202435,8737,2435,6737,0037,0010.309.535
25 abr 202436,4037,3935,2035,6935,6911.996.657
24 abr 202435,1135,2834,2034,9734,979.161.437
23 abr 202434,8835,5034,4235,2935,297.124.837
22 abr 202436,2537,1734,4735,2035,209.769.580
19 abr 202435,8036,3335,5836,2936,295.359.506
18 abr 202435,1736,4035,0435,7735,777.587.173
17 abr 202434,5235,3034,0535,1935,196.316.795
16 abr 202435,6535,9934,4734,9734,978.628.471
15 abr 202434,5035,6834,0035,6435,647.470.628
12 abr 202433,8034,7433,3634,4934,496.268.479
11 abr 202432,5033,7532,3733,4933,495.641.010
10 abr 202432,1633,0432,0932,6532,655.076.364
09 abr 202433,1133,4432,5032,7632,766.922.609
08 abr 202433,0133,3032,2032,6032,607.533.849
03 abr 202431,4032,5931,3032,1732,175.523.528
02 abr 202431,3831,7731,2031,5831,585.259.538
01 abr 202430,7031,8829,6131,5031,509.677.378
29 mar 202429,7930,6829,6530,4230,424.892.662
28 mar 202429,3030,5829,1029,8529,8510.900.977
27 mar 202428,7829,9028,6129,3029,309.378.679
26 mar 202429,0029,3028,6228,7828,786.229.558
25 mar 202427,9529,5327,9229,0129,0110.993.674
22 mar 202427,2528,2527,2227,9527,958.125.704
21 mar 202427,9427,9427,1827,2227,226.255.238
20 mar 202427,5828,0427,4227,9427,949.064.462
19 mar 202427,9028,2727,6827,7027,705.734.006
18 mar 202428,5528,6427,7327,9027,907.169.915
15 mar 202428,6628,7028,1128,1828,186.900.728
14 mar 202428,6529,1128,4628,6528,656.367.134
13 mar 202428,3828,6627,9528,5628,5610.200.311
12 mar 202430,0130,1128,4428,5528,5515.228.694
11 mar 202430,6131,0429,5430,2130,218.636.419
08 mar 202430,6631,1330,1630,7630,766.383.371
07 mar 202430,5031,3430,2130,9730,976.181.567
06 mar 202430,2030,8630,1630,4230,424.999.353
05 mar 202430,8231,1529,6030,4530,459.648.328
04 mar 202430,1231,3029,9331,3031,309.940.793
01 mar 202429,5930,2529,4330,1930,195.744.141
29 feb 202429,0029,9128,9829,7929,797.584.478
28 feb 202429,6029,8829,0029,2229,227.945.079
27 feb 202427,4530,0527,2829,3829,3815.622.062
26 feb 202427,0227,8827,0027,4427,449.666.921
23 feb 202427,0027,1626,2926,5526,556.026.633
22 feb 202427,0827,4126,6827,0727,075.605.471
21 feb 202427,2027,4726,6626,9726,978.189.384
20 feb 202426,4527,5026,0527,5027,5010.152.441
19 feb 202426,2526,5025,3526,3026,3010.571.408
08 feb 202426,8728,9825,7026,2626,2613.033.148
07 feb 202426,1826,8826,0126,8526,859.215.964
06 feb 202424,8726,8824,6326,4826,4810.450.492
05 feb 202425,1125,5024,6025,0025,008.096.766
02 feb 202424,5225,5324,4625,3425,349.899.954
01 feb 202424,7124,9624,2824,4524,459.818.553
31 ene 202424,7025,3524,5525,0225,029.384.163
30 ene 202425,2525,9225,0125,4125,416.826.631
29 ene 202425,2425,8824,9625,5625,569.379.300
26 ene 202425,0225,6824,8125,3025,309.998.484
25 ene 202425,4025,5924,9225,0625,0611.136.052
24 ene 202423,8825,5223,8525,4525,4510.723.720
23 ene 202423,4024,1223,3023,9423,948.373.597
22 ene 202424,3024,3223,4623,6923,698.567.965
19 ene 202424,3824,7923,8824,4324,439.435.827
18 ene 202424,4324,6323,7024,4324,4310.401.573
17 ene 202424,3524,8824,2924,5524,5512.014.427
16 ene 202423,5024,4623,1924,4124,4113.385.058
15 ene 202422,6723,7122,5423,3323,3311.444.764
12 ene 202422,5022,8622,4022,7022,707.089.393
11 ene 202422,9023,0022,4422,5722,5710.675.353
10 ene 202422,4623,3822,1223,1123,1117.686.175
09 ene 202421,8022,4820,8622,4022,4017.070.378
08 ene 202421,7621,9821,2721,3021,306.556.366
05 ene 202421,6522,1121,3621,8421,8410.529.758
04 ene 202420,8221,9320,7021,6921,6914.354.355
03 ene 202420,8821,2720,3420,8620,869.018.918
02 ene 202420,4320,6920,2720,4720,475.446.062
29 dic 202320,5020,5320,2020,4020,404.544.164
28 dic 202320,2320,6020,1420,5220,525.690.501
27 dic 202319,8020,4519,7020,3320,336.498.421
26 dic 202320,1220,2019,6919,7119,713.443.152
25 dic 202319,9320,2719,7520,1120,114.645.433
22 dic 202320,0520,3419,8820,0020,003.439.664
21 dic 202319,8120,2019,7520,1920,193.188.298
20 dic 202320,4020,4619,8719,8719,874.132.600
19 dic 202320,5220,6420,3020,6320,633.771.678
18 dic 202320,1320,5520,0020,2920,294.754.100
15 dic 202320,5020,8420,2320,2320,235.087.352
14 dic 202320,7920,8020,5120,6020,604.096.538
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...