Mercados españoles cerrados

Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
32,93+0,45 (+1,39%)
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 202432,4033,1032,3232,9332,9322.206.427
13 jun 202432,7932,8131,9232,4832,4834.352.118
12 jun 202433,4133,7032,8532,8832,8828.547.245
11 jun 202432,9233,5332,9033,5033,5020.956.394
07 jun 202433,1233,6032,7933,1233,1224.399.772
06 jun 202433,3033,5832,9533,1233,1221.283.515
05 jun 202433,0033,6432,9733,4233,4233.771.108
04 jun 202432,5533,5032,5432,9532,9525.961.748
03 jun 202432,7232,7732,3532,6632,6617.998.610
31 may 202432,7032,7932,5632,6132,6115.047.384
30 may 202432,5532,8032,3432,6632,6614.011.223
29 may 202432,5932,7932,4832,7032,7015.451.478
28 may 202432,4832,8232,3132,5932,5913.792.512
27 may 202432,4832,6031,8232,5832,5825.346.529
24 may 202432,4632,7532,3632,4832,4817.117.007
23 may 202432,9633,3532,3632,4832,4820.612.999
22 may 202432,7233,1432,7233,0333,0315.692.570
21 may 202433,2033,2732,7532,9232,9224.913.323
21 may 20240.9 Dividendo
20 may 202433,6934,3433,6433,8832,9829.802.674
17 may 202433,1033,6933,0033,6932,8021.462.203
16 may 202433,3233,4232,9933,0932,2123.143.772
15 may 202433,5333,8033,2033,2132,3321.076.641
14 may 202433,2233,6833,1933,5332,6424.135.227
13 may 202433,0633,3932,6733,2232,3422.132.723
10 may 202433,0733,4532,9133,1732,2928.342.237
09 may 202432,7333,1732,7133,0532,1721.876.676
08 may 202433,6433,6432,7332,7431,8742.287.853
07 may 202433,6733,8533,5533,6332,7422.535.413
06 may 202433,5133,8733,4033,7632,8644.545.139
30 abr 202433,2433,2432,9333,1132,2323.663.279
29 abr 202432,8633,4132,5633,2632,3848.953.672
26 abr 202432,5232,9232,4532,8732,0046.684.393
25 abr 202432,3832,6732,0832,6431,7731.844.073
24 abr 202432,5332,6132,0732,5131,6530.959.985
23 abr 202432,9032,9732,3032,6031,7334.646.158
22 abr 202431,7033,1031,6732,8531,9862.785.907
19 abr 202431,8632,1931,4132,1031,2533.437.904
18 abr 202432,0132,3231,8031,9731,1236.600.163
17 abr 202431,6232,1431,1032,1131,2639.738.243
16 abr 202431,1532,0831,0331,5630,7248.655.825
15 abr 202430,6331,4630,6331,1930,3630.807.006
12 abr 202431,4031,4730,8530,9230,1024.932.670
11 abr 202431,0631,4630,9231,2430,4120.755.698
10 abr 202431,8431,8431,0731,1830,3526.366.365
09 abr 202431,5831,9431,3131,8430,9925.628.670
08 abr 202431,7631,9031,5331,6030,7622.759.141
03 abr 202432,1932,2531,5831,7830,9434.314.682
02 abr 202432,9632,9832,0532,1931,3334.644.246
01 abr 202432,2133,0032,2132,8531,9839.480.894
29 mar 202432,4232,6932,1832,1631,3113.439.940
28 mar 202432,3132,9232,1832,5531,6928.073.169
27 mar 202432,3532,8032,0332,4531,5929.912.388
26 mar 202432,3032,5532,0232,3531,4927.426.415
25 mar 202432,7033,4532,5132,6531,7829.749.646
22 mar 202433,3033,3032,6132,7331,8635.787.666
21 mar 202433,5033,6233,2633,3632,4730.098.104
20 mar 202433,2033,4833,1133,4732,5832.544.015
19 mar 202433,4033,5733,2133,3232,4333.092.139
18 mar 202433,3833,5233,0633,5132,6240.386.947
15 mar 202433,4433,4432,9533,2632,3841.338.904
14 mar 202433,8834,1233,3333,4732,5832.845.932
13 mar 202434,3434,6333,9834,0133,1135.351.353
12 mar 202434,2134,4333,8534,3533,4440.384.722
11 mar 202433,7434,3033,6034,2033,2934.738.179
08 mar 202433,9934,1733,3633,9333,0333.591.014
07 mar 202434,3534,6733,7533,9533,0537.215.865
06 mar 202435,0035,0034,3334,4233,5152.280.962
05 mar 202434,7836,8034,5135,5234,5869.496.078
04 mar 202435,6936,1034,6335,0034,0751.739.882
01 mar 202434,9335,8734,7335,6834,7347.080.217
29 feb 202434,2635,1234,2034,9534,0234.757.520
28 feb 202435,0535,6334,5034,5033,5842.392.494
27 feb 202434,1134,9533,8534,9534,0238.588.686
26 feb 202434,5734,8234,2534,2933,3827.281.392
23 feb 202434,3834,6434,0034,5933,6727.810.689
22 feb 202434,2434,6634,1134,3233,4126.206.472
21 feb 202433,6134,4833,5133,9833,0832.161.025
20 feb 202433,4334,0533,2933,9133,0126.265.910
19 feb 202434,6134,8033,5033,8032,9037.876.486
08 feb 202433,5033,9933,0233,6532,7641.460.695
07 feb 202432,5833,3532,2632,9332,0637.651.564
06 feb 202430,8032,8030,7232,5531,6941.753.381
05 feb 202430,6631,6030,2731,1030,2737.724.941
02 feb 202431,8732,2029,8231,0830,2533.516.213
01 feb 202431,7532,2031,1631,8831,0325.694.085
31 ene 202431,6532,1530,8631,9231,0730.874.917
30 ene 202431,9732,7031,8031,8230,9738.819.576
29 ene 202431,8832,1231,4631,5030,6618.524.139
26 ene 202432,0832,2431,5031,7030,8625.680.726
25 ene 202431,3832,1831,1932,0631,2127.730.773
24 ene 202430,7131,3830,1831,3830,5526.717.378
23 ene 202430,8931,0930,1130,7429,9233.031.274
22 ene 202431,6531,7830,6430,8930,0731.473.367
19 ene 202431,5031,9231,4031,6830,8427.619.781
18 ene 202430,6631,9030,4131,6330,7943.260.759
17 ene 202430,8331,2430,7530,9830,1635.927.530
16 ene 202430,4730,7030,1830,6729,8622.773.962
15 ene 202430,5030,6330,1530,5029,6928.836.170
12 ene 202430,7330,9330,3630,4329,6229.026.511
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...