Mercados españoles cerrados

Sinotruk Jinan Truck Co.,Ltd (000951.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
14,96+0,18 (+1,22%)
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202414,7615,0314,7014,9614,967.768.846
13 jun 202415,0015,0414,6914,7814,7810.275.530
12 jun 202414,9815,1314,8315,0515,0512.859.545
11 jun 202415,2115,3814,9115,0415,0411.529.320
07 jun 202415,2215,4715,0915,3015,308.570.604
06 jun 202415,2015,4015,1215,1915,199.361.970
05 jun 202415,3715,5215,2515,2615,268.210.901
04 jun 202415,0615,3815,0115,3715,379.739.166
03 jun 202415,3715,4514,8615,0115,0113.905.209
31 may 202415,2615,7515,2215,4215,429.636.756
30 may 202415,2915,4915,1915,2515,257.991.005
29 may 202415,1715,4815,1015,3115,3110.295.968
28 may 202415,6715,6715,1615,1715,1717.611.620
28 may 20240.462 Dividendo
27 may 202415,8016,1215,7916,1115,6513.666.463
24 may 202415,7415,9615,6815,7715,328.415.824
23 may 202416,0116,0115,7015,7815,3314.914.401
22 may 202416,4516,5216,1116,1315,6716.500.720
21 may 202416,3216,6916,2216,5116,0415.510.076
20 may 202416,4516,4516,1016,3015,8315.880.434
17 may 202416,6616,8916,1616,4816,0118.823.298
16 may 202417,2017,2516,6216,6916,2124.779.460
15 may 202416,8017,5416,8017,2116,7229.505.142
14 may 202416,6817,1016,6216,6716,1922.003.504
13 may 202416,3516,6516,1016,5316,0614.707.589
10 may 202416,6716,8016,2016,4115,9414.339.982
09 may 202416,0016,8315,9816,7016,2221.808.945
08 may 202416,4216,4215,9916,0215,5615.585.574
07 may 202416,5617,0016,3616,4515,9820.736.280
06 may 202416,3316,6316,1016,6016,1234.012.113
30 abr 202416,7916,7915,5616,3515,8850.024.430
29 abr 202417,1417,2916,4516,9316,4419.861.124
26 abr 202416,4817,1116,4617,0516,5617.857.344
25 abr 202416,6416,8116,2716,4615,9915.473.600
24 abr 202416,6716,8616,4016,7716,2914.062.798
23 abr 202417,1717,3916,5816,6816,2022.202.824
22 abr 202418,4118,5517,2917,3216,8223.484.354
19 abr 202417,7918,4917,7718,3017,7823.577.291
18 abr 202417,9018,1617,7617,9017,3920.019.122
17 abr 202417,4418,0017,2018,0017,4819.520.420
16 abr 202417,8118,1517,3617,4216,9219.410.816
15 abr 202417,4718,1817,2817,9517,4424.429.431
12 abr 202417,7017,8517,3517,4516,9518.749.174
11 abr 202416,3917,9916,2317,6417,1329.438.296
10 abr 202416,4016,6516,2016,4015,938.132.135
09 abr 202416,6316,7416,3016,5116,0410.620.545
08 abr 202416,9817,2816,6016,6316,1512.012.854
03 abr 202416,6916,9516,5716,8816,4014.032.811
02 abr 202416,6616,8416,5616,7016,2211.676.001
01 abr 202415,9516,6115,9216,6116,1318.159.063
29 mar 202415,7715,9815,7115,9015,444.832.028
28 mar 202415,6416,0415,5515,7615,3115.081.443
27 mar 202416,3016,3015,3315,5715,1232.265.386
26 mar 202416,3816,5816,2016,3615,8915.062.096
25 mar 202416,2516,9216,2516,4515,9812.409.407
22 mar 202416,5416,5716,2216,3515,888.136.376
21 mar 202416,5016,7516,4016,6416,169.724.971
20 mar 202416,4916,6416,3716,5416,076.419.684
19 mar 202416,7616,7916,4816,4916,029.021.548
18 mar 202416,4416,9216,4416,7616,2816.625.641
15 mar 202416,2616,4816,1916,4115,9410.450.690
14 mar 202416,1516,5016,0816,3215,8513.631.239
13 mar 202416,2316,3116,0516,0815,6212.291.780
12 mar 202416,5816,6516,0616,1815,7219.330.073
11 mar 202416,6016,7816,4516,6316,1511.825.075
08 mar 202416,9016,9416,5216,7116,237.800.467
07 mar 202416,7517,2316,7116,7216,2410.557.380
06 mar 202416,8217,0216,7016,7916,319.916.460
05 mar 202416,6017,1516,5217,0316,5414.323.377
04 mar 202416,7616,9616,5216,7616,2818.810.847
01 mar 202417,2517,4216,6516,8416,3619.741.238
29 feb 202416,2817,3016,1817,1916,7020.839.953
28 feb 202416,9416,9516,2516,3315,8616.121.336
27 feb 202416,7116,9916,5616,9916,5015.158.483
26 feb 202416,6817,4016,6516,7616,2830.486.543
23 feb 202415,9716,4015,8216,3415,8716.366.415
22 feb 202415,4816,1015,3515,9715,5116.503.564
21 feb 202415,5016,0315,4115,5915,1418.471.803
20 feb 202414,9115,6814,8115,5315,0818.186.078
19 feb 202415,1515,1814,7015,0414,6119.977.236
08 feb 202414,5015,3914,5014,9814,5522.865.186
07 feb 202414,2514,7714,1814,4914,0719.520.467
06 feb 202413,6214,8313,4114,3213,9120.196.916
05 feb 202413,9814,1913,1713,7213,3324.806.516
02 feb 202414,3614,7513,6114,0913,6918.050.060
01 feb 202414,0614,7813,7914,4514,0423.135.006
31 ene 202414,5014,5813,9513,9713,5714.903.500
30 ene 202414,7614,9014,3514,4414,0314.489.555
29 ene 202415,1515,3014,7714,8214,3918.378.152
26 ene 202415,2515,4515,0815,1714,7319.305.400
25 ene 202414,3415,3214,2515,2614,8238.595.024
24 ene 202414,4114,4213,6714,2513,8444.826.237
23 ene 202412,8113,2012,5513,1112,7311.040.450
22 ene 202413,3613,4612,7912,8012,4311.736.388
19 ene 202413,7513,7513,3013,3813,009.566.614
18 ene 202413,7913,8313,3613,7713,389.607.743
17 ene 202413,9314,2113,8813,8913,4910.378.504
16 ene 202413,9314,2613,8514,0213,6215.654.246
15 ene 202413,7914,0013,6213,9613,569.351.860
12 ene 202413,8514,2813,8113,8213,429.938.710
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...