Mercados españoles cerrados

Sportsoul Co.,Ltd. (001300.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
11,37-0,12 (-1,04%)
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202411,4911,6411,3311,3711,373.063.963
27 jun 202411,6211,7911,4811,4911,493.209.312
26 jun 202411,2711,6411,1111,6311,633.602.174
25 jun 202411,1011,5911,0811,2711,274.042.900
24 jun 202411,5511,5510,9911,0311,033.309.155
21 jun 202411,7911,7911,4711,5811,581.959.900
20 jun 202412,0312,1211,6411,6911,693.165.200
19 jun 202412,3812,3812,0312,0812,082.453.100
18 jun 202412,1512,2812,1212,1712,172.569.300
17 jun 202412,3312,4512,1212,1612,163.764.800
14 jun 202412,3512,4612,0112,4412,444.328.700
13 jun 202412,3012,4712,1712,2812,284.634.900
12 jun 202411,9612,3611,9612,3112,315.070.700
11 jun 202411,9912,0011,4311,8611,864.613.100
07 jun 202411,5111,8811,5111,8611,866.238.338
06 jun 202411,7412,1511,0611,2811,288.011.692
05 jun 202412,4012,4012,0212,0712,074.750.574
04 jun 202412,7312,7512,2612,4612,464.944.282
03 jun 202413,1813,1912,5412,7412,745.358.800
31 may 202412,9913,2712,8813,1913,195.644.200
30 may 202413,0213,1212,7812,8412,846.173.400
29 may 202413,1813,7913,0413,1613,167.208.355
28 may 202413,8013,9713,1813,2213,2213.779.475
27 may 202414,0014,7013,6514,3014,3017.333.202
24 may 202413,8013,8613,3613,4013,406.043.500
23 may 202414,0214,1513,7113,7413,748.245.000
22 may 202414,4414,8514,1114,1914,1911.578.890
21 may 202414,0314,6813,9514,5114,5116.009.051
20 may 202413,9014,2813,6814,2414,2411.500.138
17 may 202414,1914,5813,8814,0414,0412.561.154
16 may 202414,1414,3713,8914,1714,1715.805.115
15 may 202414,7214,9013,8413,9813,9824.537.123
14 may 202412,5713,8312,5713,8313,839.654.655
13 may 202412,7612,7712,5012,5712,574.946.211
10 may 202413,2013,2112,8312,8912,897.016.900
09 may 202413,2813,5713,1313,1913,1911.787.909
08 may 202413,2014,2213,1413,7113,7116.068.589
07 may 202413,4213,4913,2213,3013,304.986.927
06 may 202413,0713,3413,0013,3113,315.756.320
30 abr 202413,0213,3012,6712,8312,836.489.145
29 abr 202412,4413,1512,2413,0013,008.469.452
26 abr 202411,8612,1911,7912,0812,085.119.178
25 abr 202411,6512,3211,6511,8811,885.759.300
24 abr 202411,6511,7911,4811,7611,763.914.200
23 abr 202411,2411,7011,2411,6511,654.793.414
22 abr 202411,3311,4210,8511,2011,203.985.363
19 abr 202411,6311,7411,3111,3611,365.253.974
18 abr 202411,7311,9911,2511,7411,748.687.050
17 abr 202410,4011,6710,4011,6311,6310.229.807
16 abr 202411,8911,9010,6710,6710,674.817.700
15 abr 202412,8512,8811,5511,8511,859.397.066
12 abr 202412,8913,1012,7312,8112,815.255.788
11 abr 202412,7013,1312,6012,9912,997.346.590
10 abr 202413,4913,5012,6412,8312,8312.429.393
09 abr 202413,4214,1713,4013,5313,539.653.484
08 abr 202415,2215,2413,9113,9113,9111.737.770
03 abr 202415,9316,4015,4015,4615,4610.834.300
02 abr 202416,5016,5015,8215,8615,8611.704.056
01 abr 202416,4116,5816,1916,5716,5716.431.059
29 mar 202415,8716,6015,5016,5216,5214.356.400
28 mar 202415,2016,3114,7015,8615,8617.529.444
27 mar 202415,9916,3915,0515,3115,3118.148.159
26 mar 202415,3317,0015,2116,4016,4027.070.348
25 mar 202414,9016,4414,2515,5015,5021.238.966
22 mar 202415,1015,1214,7015,0515,059.455.685
21 mar 202415,2015,4014,9215,2215,2211.590.132
20 mar 202414,9315,4114,8515,3515,3516.175.277
19 mar 202415,0115,0514,8114,8214,829.807.558
18 mar 202414,6915,1214,6715,1115,1113.593.325
15 mar 202414,5215,2114,4514,8214,8213.131.236
14 mar 202414,8915,0814,5014,6814,6816.618.080
13 mar 202415,2116,1314,6615,5015,5034.256.220
12 mar 202413,3314,6613,3314,6614,669.568.081
11 mar 202413,3913,4613,1113,3313,336.735.363
08 mar 202413,8013,9013,2513,4413,449.737.646
07 mar 202413,7214,6413,5413,8013,8017.495.700
06 mar 202413,0813,7612,9513,6013,609.867.859
05 mar 202413,5113,6013,0513,2013,208.567.500
04 mar 202413,4313,6312,8313,6113,6111.045.263
01 mar 202413,0313,4612,9013,4313,4310.325.005
29 feb 202412,0813,1811,9013,0413,0411.465.463
28 feb 202414,1014,3012,6112,6112,6118.534.516
27 feb 202413,3714,0713,2014,0114,0116.430.779
26 feb 202413,2713,7013,0013,4013,4017.889.574
23 feb 202413,0713,7612,9013,5013,5023.616.926
22 feb 202411,6613,0711,6613,0713,0721.537.046
21 feb 202411,4812,3811,3211,8811,8820.518.937
20 feb 202410,7811,5810,4211,2511,2512.295.740
19 feb 202410,0210,709,9710,7010,7013.552.640
08 feb 20249,5510,138,9410,0810,0816.602.686
07 feb 202410,9511,019,939,939,939.551.274
06 feb 202411,4811,8310,7511,0311,038.856.100
05 feb 202413,1113,1211,9411,9411,944.068.463
02 feb 202414,0014,0612,7413,2713,274.322.300
01 feb 202414,0114,0813,5013,8013,805.185.896
31 ene 202414,8915,1414,0314,0714,075.510.371
30 ene 202415,2815,4614,8914,9414,943.852.589
29 ene 202416,1616,1715,3415,3815,384.858.337
26 ene 202416,4216,6016,1116,1716,175.226.600
25 ene 202415,9416,4315,7216,4216,427.293.674
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...