Mercados españoles abiertos en 1 hr 36 mins

Hubei W-olf Photoelectric Technology Co., Ltd. (002962.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
15,02-0,13 (-0,86%)
A partir del 01:09PM CST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202416,0215,2314,7715,0215,027.172.440
20 jun 202415,7915,8015,1315,1515,1516.062.371
19 jun 202415,8516,0115,6515,7515,7515.519.400
18 jun 202415,8516,2315,7215,9915,9921.761.620
17 jun 202415,7116,0415,5915,7815,7816.382.940
14 jun 202416,0216,0315,6315,9415,9423.152.172
13 jun 202415,4816,3715,3516,2516,2540.820.135
12 jun 202414,9215,6014,8515,5215,5227.470.676
11 jun 202414,6415,0414,0515,0115,0121.022.911
07 jun 202414,5514,7314,2014,5214,5218.079.948
07 jun 20240.2 Dividendo
06 jun 202415,1115,3414,3014,4014,2021.058.100
05 jun 202415,5815,6514,9114,9614,7521.947.343
04 jun 202416,3016,3015,4115,6615,4428.740.064
03 jun 202416,4016,9016,2816,5716,3432.562.140
31 may 202415,8116,7915,7916,5016,2738.127.024
30 may 202416,2416,3815,6715,7315,5126.526.944
29 may 202416,3316,7416,1716,4516,2226.521.192
28 may 202416,4916,8416,3516,4316,2025.994.192
27 may 202416,9517,0016,1716,6716,4431.790.920
24 may 202417,4617,6816,7016,8216,5942.918.501
23 may 202418,4818,4817,2517,4117,1755.992.081
22 may 202417,7919,3317,4719,0618,8082.359.753
21 may 202416,5019,5516,5018,3318,0896.022.057
20 may 202417,8517,8616,8717,8617,6198.025.168
17 may 202415,1016,2414,8716,2416,0139.861.671
16 may 202414,6314,9814,5514,7614,5616.932.000
15 may 202414,3715,0714,3314,5814,3815.662.220
14 may 202414,2514,7214,2514,4414,2411.481.800
13 may 202414,6214,6214,0514,0813,889.836.504
10 may 202414,9814,9914,6014,6214,428.353.210
09 may 202414,8415,0314,7814,9014,6910.198.374
08 may 202415,0715,0814,6714,7214,5210.931.622
07 may 202414,9415,1014,8115,0714,8615.899.504
06 may 202415,0015,1014,7714,9314,7214.084.904
30 abr 202414,9215,0314,5614,8214,6117.333.146
29 abr 202414,6215,0314,6214,9514,7427.540.564
26 abr 202413,6214,6113,6114,6114,4120.567.162
25 abr 202413,1713,5513,1313,2813,109.975.988
24 abr 202412,7813,3012,7213,3013,1211.204.969
23 abr 202412,8412,9612,6812,7212,548.107.940
22 abr 202412,7512,9212,3012,6312,458.632.522
19 abr 202413,2513,3212,8212,9312,7512.684.928
18 abr 202413,5713,6812,9713,3213,1318.819.148
17 abr 202411,9213,0911,9213,0912,9120.466.800
16 abr 202413,0513,1511,9011,9011,7315.919.282
15 abr 202414,0814,1912,9313,2213,0415.006.900
12 abr 202414,1414,3614,0514,0813,889.253.300
11 abr 202414,0614,3413,9914,0713,879.258.844
10 abr 202414,8714,8714,0814,2014,0011.956.460
09 abr 202414,6315,0014,4814,8814,679.991.144
08 abr 202415,1315,1614,6014,6114,4111.452.978
03 abr 202415,3415,5714,8815,2014,9912.789.820
02 abr 202416,0516,0515,4615,5915,3714.581.278
01 abr 202415,8016,2215,6316,0515,8320.505.244
29 mar 202415,3215,7415,1915,7715,5510.655.520
28 mar 202414,4515,5014,4515,3215,1122.754.551
27 mar 202415,5615,5614,5014,5214,3220.441.016
26 mar 202416,1016,3415,3515,6015,3825.123.276
25 mar 202416,3217,0516,2316,3516,1224.009.590
22 mar 202416,6916,9416,3716,3916,1621.163.965
21 mar 202417,3017,3416,7616,9116,6827.561.507
20 mar 202417,4717,5817,0117,4517,2133.328.758
19 mar 202417,1718,0817,1717,7917,5450.091.206
18 mar 202417,9018,3017,1617,3717,1350.727.086
15 mar 202416,1517,5015,8117,3117,0744.104.154
14 mar 202416,6716,8916,0016,2015,9834.631.648
13 mar 202416,6017,3516,3017,1616,9248.856.782
12 mar 202418,0818,5816,9316,9616,7282.974.536
11 mar 202415,5016,9315,3516,8916,6651.554.946
08 mar 202414,7516,2514,5315,8215,6055.969.274
07 mar 202414,7215,2714,4914,7814,5732.114.180
06 mar 202414,7114,9414,4114,7414,5428.757.212
05 mar 202414,7515,6114,4014,9414,7350.913.097
04 mar 202414,1815,6113,9115,1514,9456.840.082
01 mar 202413,6014,5713,5014,2014,0044.681.683
29 feb 202412,2513,5512,2513,4613,2734.257.008
28 feb 202414,3714,5612,9212,9212,7450.160.058
27 feb 202413,5014,5013,3114,3514,1543.148.016
26 feb 202413,3213,9913,1813,7713,5842.205.535
23 feb 202413,2613,9012,8113,5913,4048.774.593
22 feb 202412,8013,6912,3413,4413,2555.498.094
21 feb 202411,5012,6511,4612,6512,4739.130.998
20 feb 202411,4712,2011,2311,5011,3442.737.777
19 feb 202410,2911,1710,2811,1711,0130.733.828
08 feb 20249,0710,158,8610,1510,0131.339.572
07 feb 202410,2210,229,239,239,1034.945.906
06 feb 202410,0610,769,8510,2610,1230.940.948
05 feb 202412,0412,0510,9410,9410,7911.932.384
02 feb 202412,6212,8911,6612,1511,9814.976.580
01 feb 202412,8013,0512,3712,6712,4914.007.984
31 ene 202413,8713,8912,8212,8512,6715.586.172
30 ene 202414,3114,4513,6813,7813,5913.601.808
29 ene 202415,1515,3014,2314,4114,2116.855.456
26 ene 202415,4015,7515,1515,2215,0116.699.683
25 ene 202415,1915,5514,8415,5015,2822.606.701
24 ene 202415,5515,9514,7515,2715,0627.105.896
23 ene 202415,7216,1715,1515,5815,3631.799.016
22 ene 202416,3016,9415,2915,4215,2137.275.416
19 ene 202416,1616,5515,8415,8915,6721.226.041
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...