Mercados españoles abiertos en 6 hrs 51 min

Tianqi Lithium Corporation (002466.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
40,28+0,77 (+1,95%)
Al cierre: 03:04PM CST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202440,7041,4640,2040,2840,2842.292.140
30 abr 202440,8041,6039,4639,5139,5133.506.565
29 abr 202438,8341,2538,7140,7940,7952.942.599
26 abr 202438,2939,3238,2538,8738,8745.720.453
25 abr 202437,7940,5737,4539,1939,1981.304.558
24 abr 202440,6340,6340,6340,6340,6310.453.200
23 abr 202446,0246,1845,0045,1445,1417.180.813
22 abr 202446,6747,6045,8045,9945,9918.352.229
19 abr 202447,7848,0846,8147,0447,0417.950.761
18 abr 202447,7848,9047,1148,2848,2820.254.045
17 abr 202446,9848,2046,9847,8847,8815.917.179
16 abr 202448,6948,9346,8046,8346,8322.753.821
15 abr 202448,9250,3348,5349,2149,2116.918.112
12 abr 202449,9650,5648,9248,9248,9217.711.600
11 abr 202450,0550,7549,6250,0650,0618.417.007
10 abr 202452,1952,1950,6750,8550,8524.304.907
09 abr 202450,5052,5050,2752,2052,2043.273.311
08 abr 202449,6051,9449,4350,2250,2230.180.030
03 abr 202450,5251,9550,0051,0151,0132.585.830
02 abr 202450,2950,9349,7050,6250,6228.781.831
01 abr 202447,9751,2047,9750,3150,3138.458.550
29 mar 202447,6648,6647,6647,9747,9710.839.815
28 mar 202447,5048,4047,3947,6647,6618.366.298
27 mar 202449,0049,0847,5047,5047,5016.502.156
26 mar 202448,5149,7648,0849,4249,4221.691.007
25 mar 202449,6749,7748,5048,5048,5020.004.872
22 mar 202451,5051,7649,7049,8049,8028.401.074
21 mar 202452,4652,6851,6251,7651,7615.479.827
20 mar 202452,0152,8051,7952,2452,2415.985.065
19 mar 202452,5053,1652,1452,1952,1921.308.397
18 mar 202452,9053,1552,2052,8352,8324.950.982
15 mar 202452,2052,8151,0052,5052,5028.117.089
14 mar 202452,9053,7352,0052,4352,4324.624.884
13 mar 202453,5954,4952,9153,2453,2421.851.362
12 mar 202454,2554,4852,9053,6053,6032.771.850
11 mar 202451,0054,2851,0053,7553,7556.876.518
08 mar 202449,9950,8349,6850,1050,1017.967.088
07 mar 202451,2851,8050,0850,0850,0824.154.807
06 mar 202450,4551,6349,8650,8250,8230.150.520
05 mar 202451,9651,9850,8551,2151,2136.504.429
04 mar 202454,8755,1552,5352,9652,9639.402.383
01 mar 202454,0054,4652,8253,8053,8040.190.543
29 feb 202450,3054,2950,2853,6353,6366.420.850
28 feb 202450,0052,9350,0050,1650,1663.391.008
27 feb 202447,8049,4247,6549,3949,3929.282.060
26 feb 202448,2749,0047,7848,2148,2134.088.148
23 feb 202447,2048,2046,5947,9647,9634.013.841
22 feb 202446,2547,2246,1147,2047,2026.385.427
21 feb 202444,9548,5844,7647,1647,1647.223.240
20 feb 202445,3045,6544,1745,5945,5928.805.164
19 feb 202445,8646,3645,2645,7845,7826.101.940
08 feb 202445,1646,5744,8445,8645,8631.002.383
07 feb 202444,9546,0244,1844,7044,7034.298.581
06 feb 202441,8145,1541,8044,8344,8332.752.348
05 feb 202443,7244,3041,0641,8941,8935.492.404
02 feb 202446,5347,0842,9444,1844,1836.092.626
01 feb 202446,2547,6545,5646,5346,5323.292.095
31 ene 202449,0549,6346,2046,5046,5044.496.043
30 ene 202450,5351,8650,1250,3950,3920.377.454
29 ene 202454,7854,7851,0051,0151,0140.410.361
26 ene 202455,5656,7854,7854,8054,8024.373.065
25 ene 202454,9756,3554,2356,0156,0126.545.609
24 ene 202455,9256,2053,6155,3055,3027.245.464
23 ene 202454,7056,4954,0955,5855,5824.086.059
22 ene 202456,6257,1054,3255,0055,0038.717.882
19 ene 202458,0059,6857,0857,4557,4532.411.276
18 ene 202455,9958,6255,9758,3858,3838.862.721
17 ene 202458,0858,1556,5056,5056,5022.212.150
16 ene 202457,6158,6457,3858,0758,0729.172.822
15 ene 202457,8858,7957,3157,5857,5823.559.111
12 ene 202458,9959,6558,1458,1558,1543.003.802
11 ene 202454,9960,9854,7659,8259,8277.997.424
10 ene 202454,9956,5054,3255,4455,4437.306.490
09 ene 202453,8355,8152,1655,2155,2135.716.267
08 ene 202453,6555,3053,3353,6553,6525.969.838
05 ene 202453,2555,8553,2554,0054,0035.290.770
04 ene 202455,1255,1253,3553,6653,6623.606.564
03 ene 202455,0355,8754,8555,3255,3217.900.835
02 ene 202455,7756,2555,1855,4255,4223.289.183
29 dic 202356,3056,9555,7755,7955,7936.955.672
28 dic 202353,4257,5453,3256,6756,6768.896.033
27 dic 202354,2054,3652,8053,5053,5021.914.561
26 dic 202354,6254,8953,8254,4854,4822.856.490
25 dic 202353,8855,0053,6554,3454,3425.323.097
22 dic 202352,0055,7051,1154,0954,0954.026.726
21 dic 202351,0452,7551,0052,1252,1224.125.285
20 dic 202352,6852,8551,5051,5051,5017.785.900
19 dic 202352,4853,2951,9552,4952,4920.759.222
18 dic 202353,0054,8052,6452,8052,8029.696.982
15 dic 202352,9454,9652,8053,5553,5552.131.508
14 dic 202353,1053,4451,9251,9851,9830.166.485
13 dic 202352,7452,7451,4851,9451,9424.600.557
12 dic 202353,0253,9252,5552,7252,7226.066.618
11 dic 202355,0155,0152,0353,4453,4455.723.876
08 dic 202357,0257,3555,1955,6055,6046.070.444
07 dic 202354,7057,1054,4356,2356,2377.017.178
06 dic 202350,8156,2450,6255,9855,98119.638.955
05 dic 202349,9052,4849,8151,1351,1346.184.060
04 dic 202349,8851,1349,5350,6450,6423.020.138
01 dic 202349,7050,8949,0150,1250,1224.166.859
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...