Mercados españoles cerrados

Anhui Xinbo Aluminum Co., Ltd. (003038.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
28,70-0,29 (-1,00%)
Al cierre: 03:04PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202429,1429,4628,3428,7028,702.207.218
09 may 202428,2529,1328,2528,9928,993.010.840
08 may 202428,8328,8328,1428,2428,242.281.300
07 may 202428,2629,1028,2328,8428,843.300.474
06 may 202428,0128,3528,0128,2628,262.416.169
30 abr 202428,0828,3527,7827,8827,882.329.060
29 abr 202428,0128,4028,0028,1428,145.156.495
26 abr 202428,8028,8027,4828,4028,405.551.866
25 abr 202429,5330,1129,0829,3329,332.423.093
24 abr 202428,9130,1628,8230,0030,002.665.433
23 abr 202428,5929,1528,5228,7828,781.383.400
22 abr 202429,2130,4028,7328,8128,811.691.014
19 abr 202429,8630,1829,2929,3529,351.128.610
18 abr 202429,9230,1529,4729,7929,791.417.110
17 abr 202428,5930,0428,5330,0430,042.434.740
16 abr 202431,1131,2428,1428,1428,143.015.440
15 abr 202432,8232,9030,5831,2731,271.844.300
12 abr 202432,8032,9732,0432,5332,531.196.613
11 abr 202432,3033,5232,0132,8032,801.173.009
10 abr 202433,2733,5732,4132,6332,631.113.400
09 abr 202432,3133,4532,2033,2333,231.608.540
08 abr 202432,9433,9832,9433,0433,042.581.728
03 abr 202432,7832,8532,2632,8232,821.644.253
02 abr 202432,1532,8832,0532,6432,641.441.985
01 abr 202431,1032,5231,0432,4432,441.751.320
29 mar 202430,5032,9830,5031,0831,08978.050
28 mar 202429,5630,5129,3730,1730,171.632.600
27 mar 202430,5030,8829,6329,6429,641.221.900
26 mar 202431,1731,2829,8530,5330,532.003.877
25 mar 202432,0732,3031,1831,2331,231.974.900
22 mar 202432,4932,8032,1132,2332,231.181.400
21 mar 202432,9033,1932,2232,5532,551.149.000
20 mar 202432,9933,1832,5932,7832,78921.200
19 mar 202432,7533,4032,7532,9232,921.093.500
18 mar 202432,2032,7532,0032,7532,751.610.240
15 mar 202431,9432,5431,3732,1032,101.684.680
14 mar 202433,0533,4931,8032,1932,191.443.200
13 mar 202432,4733,2032,2732,9932,991.152.392
12 mar 202432,9733,4032,5032,5932,591.486.020
11 mar 202431,2532,8831,2532,5432,542.362.241
08 mar 202430,9031,9030,6831,2331,231.570.059
07 mar 202431,3632,1830,7230,7230,721.561.700
06 mar 202430,2731,6030,0431,2931,291.573.005
05 mar 202430,6530,7029,6030,2930,291.751.940
04 mar 202430,0930,9529,4630,6630,662.252.344
01 mar 202429,5730,1229,2829,9729,971.836.300
29 feb 202428,6929,6328,5029,6329,632.872.659
28 feb 202431,7932,1529,0029,2029,203.245.700
27 feb 202431,4832,4831,1331,9531,951.589.900
26 feb 202432,6933,0731,4631,6631,662.660.420
23 feb 202432,2033,8531,6032,8432,843.612.828
22 feb 202430,8733,4030,8731,4931,492.151.020
21 feb 202429,9831,7529,0030,8430,842.024.930
20 feb 202429,6231,5928,3130,2830,282.309.495
19 feb 202428,5430,9328,5029,6329,632.801.155
08 feb 202425,6128,1225,6028,1228,122.442.495
07 feb 202425,3526,6024,3025,5625,562.143.616
06 feb 202424,0026,0022,2425,7225,722.549.748
05 feb 202426,6626,6624,0424,0424,042.328.945
02 feb 202428,5628,9825,7126,7126,712.425.827
01 feb 202428,8829,8628,3928,5328,531.541.400
31 ene 202430,5931,4029,0329,3329,332.185.340
30 ene 202433,0033,0031,0031,0531,052.118.561
29 ene 202434,6734,8732,8032,9432,941.683.460
26 ene 202435,3535,3534,6534,7534,751.846.448
25 ene 202435,1335,5034,4535,4235,424.014.453
24 ene 202434,1936,1533,9635,0735,075.871.639
23 ene 202431,3233,0030,3532,8632,862.760.500
22 ene 202434,2434,2431,5031,5731,573.130.083
19 ene 202433,0234,7432,8434,3434,344.159.320
18 ene 202432,9933,4632,2132,8532,851.908.071
17 ene 202434,6034,9233,6033,6833,681.115.340
16 ene 202434,6035,2234,3434,8134,811.269.893
15 ene 202435,3635,3635,3635,3635,36-
12 ene 202434,7736,3334,4935,3635,363.121.400
11 ene 202434,5835,0934,1434,8634,862.536.914
10 ene 202432,8335,3032,5334,4334,433.988.820
09 ene 202432,2033,5532,0533,0033,001.732.800
08 ene 202432,5033,3032,2032,2532,251.339.370
05 ene 202433,6033,8732,6832,8832,881.069.100
04 ene 202433,8633,9233,0633,7033,701.242.220
03 ene 202434,2534,4433,5333,8533,851.453.120
02 ene 202434,4434,6134,0934,4134,411.858.600
29 dic 202334,1234,9633,7034,3534,354.056.719
28 dic 202331,3134,3031,2333,9233,924.997.200
27 dic 202332,3532,8031,0031,2331,232.047.810
26 dic 202332,3532,6431,8132,4532,451.845.154
25 dic 202332,5032,9831,6932,0532,051.152.200
22 dic 202332,2432,8031,8632,4732,471.639.649
21 dic 202331,5832,4431,3132,3032,301.714.434
20 dic 202332,2132,3031,6031,7031,70752.640
19 dic 202332,5832,5931,7332,0232,021.135.420
18 dic 202332,2532,8131,6032,6032,601.665.280
15 dic 202332,4132,7432,0032,2532,25922.155
14 dic 202332,5432,6232,1232,1232,12642.626
13 dic 202332,9332,9932,3332,3532,35862.400
12 dic 202333,2633,2832,6333,0333,03931.000
11 dic 202333,0033,3532,3833,2833,281.171.350
08 dic 202333,4833,8533,0633,0833,08962.197
07 dic 202334,2734,2733,1833,4633,461.272.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...