Mercados españoles abiertos en 6 hrs 30 min

Yongtaiyun Chemical Logistics Co.,Ltd (001228.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
20,95-0,17 (-0,80%)
Al cierre: 03:04PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202421,1221,5820,8520,9520,951.261.430
26 jun 202420,7421,1420,3021,1221,121.059.800
25 jun 202420,9621,3420,5920,7320,731.403.900
24 jun 202422,2122,2120,8420,9520,951.089.600
21 jun 202422,4122,7622,0822,2422,24822.600
20 jun 202423,1323,2222,4022,4122,41597.900
19 jun 202423,2323,2422,9223,1323,13544.600
18 jun 202423,1323,2922,8123,0523,05531.547
17 jun 202423,8623,8722,9623,0023,00974.283
14 jun 202424,1324,2323,7023,8623,86625.200
13 jun 202424,5124,6623,9024,1224,12603.500
12 jun 202423,9924,5223,8824,5024,50561.447
11 jun 202424,3224,3723,6723,9923,99491.100
07 jun 202423,9824,3823,8724,3024,30903.767
06 jun 202424,8625,0923,4223,7023,701.298.567
05 jun 202425,5025,9524,8024,8024,801.248.400
04 jun 202426,1326,3025,0026,0526,051.059.300
03 jun 202426,6327,1826,1126,2626,26830.200
31 may 202426,3626,8026,0026,6326,63699.350
30 may 202426,3226,7726,0626,3426,34587.950
29 may 202425,6526,8425,6126,5326,531.132.511
28 may 202427,6727,8026,1726,2326,231.960.994
27 may 202427,5128,8827,5027,8627,862.075.400
24 may 202426,8227,4626,7526,9326,93819.100
23 may 202428,3828,4026,9427,1127,111.882.700
22 may 202428,0828,9227,4028,7428,742.149.227
21 may 202428,2829,3128,0528,1228,121.610.300
21 may 20240.6 Dividendo
20 may 202428,2729,2827,9329,2028,601.855.900
17 may 202427,9128,6827,9028,3127,731.461.700
16 may 202429,0229,3128,0328,2527,672.163.667
15 may 202429,6430,7029,3029,3728,773.188.854
14 may 202428,4031,3127,9130,5629,934.666.390
13 may 202427,0229,0026,6128,6828,093.606.587
10 may 202427,7329,1527,6027,8527,284.976.687
09 may 202426,0828,5526,0728,3127,735.249.200
08 may 202426,0826,4125,8525,9525,42656.500
07 may 202425,9126,4025,8026,1925,651.073.000
06 may 202425,2026,1725,2026,0225,491.088.283
30 abr 202424,8025,5424,7325,1024,581.303.712
29 abr 202423,7625,0523,7624,8724,361.290.200
26 abr 202424,2324,3523,7023,9023,411.142.147
25 abr 202424,3824,8824,1524,2323,73741.501
24 abr 202424,0724,6823,7024,5524,05773.201
23 abr 202423,4324,1023,4223,9123,42660.800
22 abr 202424,5824,5823,1523,6523,16941.667
19 abr 202424,0824,9623,2324,1923,691.247.500
18 abr 202425,1525,1623,8824,1423,641.682.200
17 abr 202424,2625,4924,2625,2024,681.576.001
16 abr 202426,6926,9024,2624,2623,762.889.902
15 abr 202427,4527,5726,1526,9526,403.144.712
12 abr 202425,5027,4525,0027,4526,892.892.272
11 abr 202424,8025,7424,6024,9524,44603.300
10 abr 202426,0026,0024,8225,1224,601.185.800
09 abr 202425,3926,1525,3426,1525,61805.800
08 abr 202426,9026,9025,6025,6125,081.044.780
03 abr 202426,6127,1626,2126,9926,441.529.738
02 abr 202425,8127,5625,6026,6026,052.374.174
01 abr 202425,1025,8724,9925,8125,28919.267
29 mar 202424,5724,9524,5025,0624,55356.300
28 mar 202424,6525,1824,3524,5724,071.092.800
27 mar 202425,0025,3624,6524,6524,14646.683
26 mar 202424,4825,2924,4025,2124,691.079.300
25 mar 202425,3125,4824,5024,5124,01873.464
22 mar 202426,0626,0625,1825,3724,85802.900
21 mar 202426,1526,4225,6026,0425,50881.700
20 mar 202425,8026,4025,6626,1525,611.010.500
19 mar 202425,7926,2425,6225,6925,16959.691
18 mar 202425,6325,7825,4025,7825,25840.289
15 mar 202425,1725,6225,0025,5925,06735.700
14 mar 202425,6826,1624,9825,3424,821.251.400
13 mar 202426,3326,3325,4025,7625,232.277.030
12 mar 202424,7827,2324,5726,4325,893.304.100
11 mar 202424,3024,7724,1724,7524,24885.683
08 mar 202424,2624,4323,8124,3623,86506.560
07 mar 202424,4524,9524,1324,2923,79929.900
06 mar 202424,4024,6023,7524,3523,85741.983
05 mar 202425,0125,0124,1924,2623,76879.700
04 mar 202425,0725,1724,1825,0124,50943.700
01 mar 202424,7025,1024,2624,9924,481.401.000
29 feb 202423,6024,7523,4824,7224,211.996.603
28 feb 202425,9926,1624,0224,0323,542.745.771
27 feb 202425,1826,3024,8826,0825,542.726.100
26 feb 202424,7625,6023,8825,2024,683.055.830
23 feb 202422,8024,0622,7123,9923,502.105.100
22 feb 202422,7022,8822,3222,7822,311.525.100
21 feb 202422,0523,2021,9522,6822,212.542.756
20 feb 202421,6422,4721,6422,4221,961.696.732
19 feb 202421,7522,6621,2221,9321,482.162.502
08 feb 202418,7020,9018,6920,9020,471.573.471
07 feb 202420,1520,8818,6119,0018,611.450.843
06 feb 202419,8720,8318,3820,0419,631.326.876
05 feb 202422,2822,2920,2820,2819,861.407.500
02 feb 202423,7424,1421,4522,5322,07958.331
01 feb 202423,9324,0523,1423,7323,24711.667
31 ene 202425,3725,4223,7823,8123,321.146.747
30 ene 202426,7126,7125,2425,3024,781.055.930
29 ene 202427,8227,9326,5626,7026,15771.800
26 ene 202427,4528,2027,2927,8227,251.170.264
25 ene 202426,9427,5526,4227,4526,891.205.645
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...