Mercados españoles cerrados

Zhejiang Walrus New Material Co., Ltd. (003011.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
13,24-0,06 (-0,45%)
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202413,2513,4512,9013,2413,24872.460
20 jun 202413,7713,8413,2513,3013,301.286.572
19 jun 202414,2314,3313,7613,7713,771.283.000
18 jun 202413,8314,0713,8314,0214,021.018.500
17 jun 202413,8614,2513,8213,9813,981.596.960
14 jun 202414,1514,2413,9514,1014,10957.720
13 jun 202414,2214,2314,0114,2214,22984.220
12 jun 202413,7814,2013,6314,1514,151.304.880
11 jun 202413,5313,7913,1813,7113,711.409.244
07 jun 202413,1713,6313,1713,5813,581.982.880
06 jun 202413,3513,5612,8513,0013,003.149.132
05 jun 202413,7713,8013,4013,4213,421.479.300
04 jun 202414,0414,1013,5713,8213,821.558.563
03 jun 202414,5714,5913,9714,0714,071.876.300
31 may 202414,4014,5214,2214,5014,501.634.209
31 may 20240.6 Dividendo
30 may 202415,1615,1614,9214,9714,371.472.300
29 may 202415,0615,2514,9115,1614,551.523.660
28 may 202415,3615,3915,0115,0714,471.350.900
27 may 202415,3515,5014,9615,3014,691.154.300
24 may 202415,4415,5515,1715,2314,62970.100
23 may 202415,8215,8815,3715,4414,821.654.878
22 may 202415,7315,9915,6615,7915,161.257.200
21 may 202415,9315,9915,6815,7615,131.351.200
20 may 202416,2416,3215,8815,9215,281.965.300
17 may 202416,1616,3815,8716,3115,662.437.594
16 may 202415,8816,3815,8816,1715,522.213.398
15 may 202415,8316,0715,6015,8715,232.224.396
14 may 202415,3916,1915,3215,8315,202.984.596
13 may 202415,5915,6915,2815,3814,762.081.278
10 may 202415,8515,9015,5615,7115,081.492.989
09 may 202415,7516,0315,7515,9115,271.454.165
08 may 202415,8315,9415,6115,7515,122.212.430
07 may 202415,7015,8615,4915,8215,192.103.100
06 may 202415,1215,7515,1215,7015,072.597.162
30 abr 202415,0315,1814,8215,0514,452.514.440
29 abr 202414,8915,1114,5015,0514,453.223.460
26 abr 202414,7414,7414,2014,6114,022.597.880
25 abr 202414,4014,8614,3514,7514,162.058.054
24 abr 202414,2514,5014,2114,5013,921.599.460
23 abr 202413,9114,3913,7214,2013,632.143.203
22 abr 202414,1314,3113,5713,8313,281.930.100
19 abr 202414,2514,5614,0914,2313,662.522.080
18 abr 202414,0714,8414,0214,3913,814.820.144
17 abr 202413,5014,3113,4814,3113,742.623.132
16 abr 202413,9813,9912,9013,0112,494.094.231
15 abr 202415,2815,4413,9814,0513,495.438.415
12 abr 202415,6715,8615,4015,5314,912.602.000
11 abr 202415,7116,0415,3715,6715,042.738.020
10 abr 202416,3816,4815,3615,7215,093.705.020
09 abr 202415,8916,5815,8916,4315,773.983.474
08 abr 202416,6916,9915,9015,9515,315.760.069
03 abr 202416,3417,6116,3417,1916,508.319.509
02 abr 202416,1017,0015,9316,5515,895.635.369
01 abr 202415,8016,1215,7416,1015,452.720.980
29 mar 202415,6215,8415,4315,6615,031.579.634
28 mar 202415,2715,8015,1515,6415,012.758.800
27 mar 202415,5015,8015,2115,2714,662.651.800
26 mar 202415,2515,7015,1015,5314,912.342.480
25 mar 202415,6415,8415,3115,3614,742.688.000
22 mar 202416,1716,3015,6015,7415,113.128.820
21 mar 202416,1616,2815,8616,2315,582.943.522
20 mar 202415,9116,1415,8616,1415,492.852.378
19 mar 202415,8416,1615,8016,0015,363.864.300
18 mar 202415,7515,9615,5415,9415,304.757.720
15 mar 202415,7915,8415,3015,6315,007.997.328
14 mar 202415,6716,9815,5515,9615,3210.241.718
13 mar 202415,4915,5615,2215,4414,822.198.880
12 mar 202415,0015,4314,8915,4014,782.824.300
11 mar 202414,8215,0014,7215,0014,401.877.400
08 mar 202414,8014,9414,5214,8214,231.571.020
07 mar 202414,7515,0314,5814,7014,111.974.022
06 mar 202414,4314,9014,2814,8014,212.342.280
05 mar 202414,8614,8614,4014,4413,862.198.402
04 mar 202415,1915,2214,5814,8614,263.265.200
01 mar 202415,6415,6614,8815,1914,585.556.480
29 feb 202415,5416,3114,4815,6515,028.209.840
28 feb 202415,7716,4114,7814,8314,246.546.280
27 feb 202415,2015,7214,9015,6915,063.457.580
26 feb 202415,0215,6314,9015,2814,674.360.103
23 feb 202414,6515,0914,4814,9814,384.050.913
22 feb 202414,2514,9313,9914,7014,115.678.707
21 feb 202413,5014,9513,3214,3613,786.936.608
20 feb 202413,4813,6212,9813,5913,053.858.820
19 feb 202412,7113,6612,7113,5012,966.767.062
08 feb 202411,2712,4210,9612,4211,924.048.341
07 feb 202412,3112,3311,1611,2910,845.576.133
06 feb 202412,4812,8811,7812,3311,844.649.390
05 feb 202414,5814,5913,0913,0912,573.017.240
02 feb 202415,5715,9914,0614,5413,963.029.900
01 feb 202415,7215,8615,0515,6114,982.977.160
31 ene 202417,0817,1015,9715,9715,334.632.164
30 ene 202418,6318,6317,7417,7417,031.773.430
29 ene 202419,4519,5018,6318,6617,911.583.300
26 ene 202419,1619,6319,1619,2618,491.412.965
25 ene 202418,4619,2318,3919,2318,461.686.500
24 ene 202418,2818,7717,7918,5517,811.994.364
23 ene 202418,4118,6917,8118,2817,551.760.888
22 ene 202419,8519,8518,2818,4117,672.144.600
19 ene 202420,0220,4919,7719,8519,051.321.885
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...