Mercados españoles cerrados en 4 hrs 31 min

Palm Eco-Town Development Co., Ltd (002431.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,0000-0,0600 (-2,91%)
Al cierre: 03:04PM CST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,05002,06001,99002,00002,000021.886.750
07 may 20242,03002,08002,01002,06002,060025.404.153
06 may 20242,01002,04002,00002,01002,010013.353.200
30 abr 20242,05002,06001,97001,99001,990016.017.150
29 abr 20241,94002,04001,93002,04002,040021.182.500
26 abr 20241,93001,97001,92001,95001,950013.453.192
25 abr 20241,94001,97001,91001,93001,930011.740.940
24 abr 20241,93001,96001,92001,92001,920011.862.300
23 abr 20241,95002,00001,91001,92001,920019.082.100
22 abr 20241,99002,00001,93001,97001,970012.644.500
19 abr 20242,01002,04001,98002,00002,000014.875.800
18 abr 20242,06002,06002,02002,02002,020015.024.400
17 abr 20241,98002,07001,98002,05002,050017.360.503
16 abr 20242,09002,11001,95001,96001,960027.141.692
15 abr 20242,24002,25002,08002,12002,120029.214.416
12 abr 20242,30002,33002,22002,24002,240022.484.050
11 abr 20242,29002,33002,29002,31002,310013.095.900
10 abr 20242,37002,37002,30002,31002,310015.830.625
09 abr 20242,32002,38002,31002,37002,370019.149.124
08 abr 20242,36002,36002,29002,30002,300019.855.570
03 abr 20242,37002,40002,35002,36002,360016.900.245
02 abr 20242,40002,40002,36002,38002,380021.131.128
01 abr 20242,43002,44002,38002,41002,410027.847.143
29 mar 20242,33002,46002,32002,43002,430024.267.138
28 mar 20242,26002,36002,25002,35002,350024.398.550
27 mar 20242,41002,41002,29002,29002,290035.939.532
26 mar 20242,52002,52002,37002,42002,420052.536.003
25 mar 20242,39002,63002,37002,54002,540076.961.812
22 mar 20242,45002,46002,38002,40002,400027.161.152
21 mar 20242,44002,51002,42002,46002,460038.085.741
20 mar 20242,42002,49002,41002,45002,450029.453.491
19 mar 20242,45002,46002,39002,42002,420039.179.253
18 mar 20242,42002,49002,39002,46002,460047.701.696
15 mar 20242,45002,49002,35002,42002,420048.842.500
14 mar 20242,53002,54002,41002,45002,450076.425.408
13 mar 20242,52002,67002,48002,57002,5700101.770.099
12 mar 20242,81002,81002,53002,59002,590081.150.300
11 mar 20242,55002,55002,55002,55002,550029.489.869
08 mar 20242,15002,37002,12002,32002,320067.751.405
07 mar 20242,16002,28002,13002,15002,150038.120.152
06 mar 20242,04002,13002,02002,11002,110023.615.898
05 mar 20242,07002,08002,02002,02002,020013.448.900
04 mar 20242,11002,12002,05002,08002,080012.952.800
01 mar 20242,13002,14002,08002,11002,110013.925.102
29 feb 20242,07002,13002,04002,13002,130019.395.800
28 feb 20242,17002,23002,07002,07002,070025.633.550
27 feb 20242,13002,17002,11002,17002,170012.650.798
26 feb 20242,14002,17002,11002,13002,130020.049.400
23 feb 20242,07002,18002,05002,16002,160027.157.598
22 feb 20242,06002,10002,04002,07002,070012.203.582
21 feb 20242,01002,10001,97002,06002,060018.537.070
20 feb 20241,99002,02001,95002,01002,010016.480.550
19 feb 20241,92001,96001,90001,93001,930016.643.534
08 feb 20241,75001,90001,73001,89001,890023.642.652
07 feb 20241,83001,85001,72001,74001,740022.570.062
06 feb 20241,81001,88001,69001,81001,810030.073.890
05 feb 20242,07002,07001,85001,85001,850036.826.855
02 feb 20242,14002,19001,97002,05002,050028.339.744
01 feb 20242,23002,24002,14002,15002,150024.940.900
31 ene 20242,34002,36002,23002,24002,240020.165.521
30 ene 20242,40002,43002,34002,34002,340016.390.500
29 ene 20242,47002,50002,39002,41002,410018.605.500
26 ene 20242,43002,49002,40002,47002,470026.400.500
25 ene 20242,29002,43002,28002,43002,430031.616.371
24 ene 20242,23002,29002,20002,28002,280017.688.339
23 ene 20242,21002,22002,15002,21002,210012.587.564
22 ene 20242,34002,35002,19002,21002,210025.115.100
19 ene 20242,38002,39002,33002,34002,340018.399.802
18 ene 20242,40002,43002,33002,38002,380023.840.300
17 ene 20242,52002,54002,42002,43002,430031.810.700
16 ene 20242,54002,62002,50002,54002,540038.097.014
15 ene 20242,50002,60002,45002,54002,540036.453.405
12 ene 20242,52002,55002,48002,48002,480027.346.605
11 ene 20242,43002,47002,41002,47002,470013.852.886
10 ene 20242,42002,46002,38002,43002,430013.443.200
09 ene 20242,43002,47002,41002,44002,440012.333.477
08 ene 20242,45002,48002,41002,42002,420012.213.752
05 ene 20242,49002,51002,44002,46002,460014.548.550
04 ene 20242,54002,54002,47002,49002,490018.702.636
03 ene 20242,53002,64002,51002,53002,530022.992.850
02 ene 20242,55002,55002,50002,52002,520026.285.500
29 dic 20232,47002,65002,44002,54002,540051.751.746
28 dic 20232,38002,48002,34002,47002,470031.689.900
27 dic 20232,34002,53002,33002,42002,420036.292.600
26 dic 20232,36002,37002,32002,33002,33009.003.500
25 dic 20232,39002,39002,34002,35002,350013.035.850
22 dic 20232,44002,45002,38002,39002,390012.087.600
21 dic 20232,42002,45002,38002,44002,440011.265.470
20 dic 20232,46002,47002,42002,42002,42009.201.103
19 dic 20232,46002,48002,43002,45002,45009.542.702
18 dic 20232,50002,54002,46002,47002,470013.795.982
15 dic 20232,53002,55002,50002,51002,510010.427.400
14 dic 20232,50002,54002,50002,52002,520013.565.200
13 dic 20232,51002,55002,49002,50002,500013.808.200
12 dic 20232,48002,51002,46002,51002,510014.426.650
11 dic 20232,43002,48002,41002,46002,460011.125.975
08 dic 20232,51002,52002,44002,44002,440014.714.100
07 dic 20232,51002,52002,49002,51002,510010.571.400
06 dic 20232,48002,54002,47002,52002,520014.200.400
05 dic 20232,53002,53002,48002,49002,490011.254.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...