Mercados españoles cerrados en 1 hr 49 mins

Chongqing Changan Automobile Company Limited (200625.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
4,0200+0,0200 (+0,50%)
Al cierre: 03:04PM CST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20224,03004,06004,02004,02004,02001.004.368
25 ene 20224,10004,13004,00004,00004,00001.368.112
24 ene 20224,00004,11004,00004,10004,10001.036.220
21 ene 20224,09004,11004,00004,03004,03002.136.559
20 ene 20224,12004,12004,06004,09004,09001.389.440
19 ene 20224,17004,17004,09004,10004,10002.842.689
18 ene 20224,15004,18004,13004,18004,1800908.085
17 ene 20224,10004,16004,08004,14004,14001.709.291
14 ene 20224,12004,16004,07004,07004,07002.752.172
13 ene 20224,17004,18004,11004,16004,16001.508.815
12 ene 20224,16004,22004,13004,14004,14002.507.077
11 ene 20224,11004,16004,10004,15004,15001.241.880
10 ene 20224,20004,20004,07004,14004,14003.422.568
07 ene 20224,20004,25004,18004,21004,21001.418.869
06 ene 20224,24004,28004,18004,21004,21002.379.309
05 ene 20224,38004,38004,25004,28004,28002.032.760
04 ene 20224,36004,45004,33004,36004,36002.463.880
31 dic 20214,38004,42004,34004,36004,3600933.180
30 dic 20214,36004,41004,36004,38004,38001.316.261
29 dic 20214,43004,43004,35004,39004,3900910.060
28 dic 20214,32004,43004,32004,43004,43001.198.127
27 dic 20214,25004,34004,21004,32004,3200989.154
24 dic 20214,42004,44004,21004,25004,25003.181.113
23 dic 20214,42004,45004,40004,43004,43001.070.987
22 dic 20214,41004,42004,38004,40004,4000873.169
21 dic 20214,38004,43004,37004,38004,38001.553.800
20 dic 20214,67004,67004,35004,36004,36005.958.080
17 dic 20214,76004,77004,66004,71004,71002.353.820
16 dic 20214,78004,80004,75004,77004,77001.191.116
15 dic 20214,79004,80004,77004,78004,7800519.020
14 dic 20214,77004,81004,76004,78004,7800671.500
13 dic 20214,82004,84004,77004,80004,80001.793.300
10 dic 20214,80004,80004,76004,80004,80001.087.880
09 dic 20214,80004,84004,76004,81004,81002.084.245
08 dic 20214,83004,83004,78004,80004,80001.516.180
07 dic 20214,82004,84004,78004,80004,80001.424.020
06 dic 20214,80004,80004,75004,79004,79001.366.360
03 dic 20214,82004,82004,77004,79004,79001.204.480
02 dic 20214,78004,85004,77004,79004,79001.889.400
01 dic 20214,79004,83004,72004,79004,79001.884.600
30 nov 20214,86004,90004,79004,81004,81002.533.115
29 nov 20214,83004,86004,80004,84004,84001.921.443
26 nov 20214,91004,94004,84004,86004,86001.903.651
25 nov 20214,90004,92004,85004,90004,90001.402.460
24 nov 20214,94004,98004,86004,90004,90002.452.181
23 nov 20215,00005,00004,94004,96004,96001.889.880
22 nov 20214,95005,04004,94005,00005,00002.427.920
19 nov 20214,96004,99004,87004,95004,95002.393.459
18 nov 20214,96004,96004,90004,96004,96002.752.780
17 nov 20215,01005,05004,90005,01005,01005.108.402
16 nov 20215,15005,19004,87004,99004,99007.236.757
15 nov 20215,35005,35005,17005,23005,23003.248.074
12 nov 20215,28005,34005,25005,33005,33005.160.840
11 nov 20215,18005,30005,12005,27005,27004.451.860
10 nov 20215,21005,23005,08005,20005,20001.860.834
09 nov 20215,21005,26005,19005,21005,21001.460.020
08 nov 20215,20005,23005,16005,22005,22002.150.400
05 nov 20215,19005,26005,15005,16005,16003.268.750
04 nov 20215,12005,24005,10005,19005,19004.132.720
03 nov 20215,10005,11005,05005,09005,09001.424.900
02 nov 20215,15005,24004,99005,13005,13003.143.333
01 nov 20215,05005,26005,05005,16005,16005.243.633
29 oct 20214,87005,03004,83005,02005,02001.822.080
28 oct 20215,08005,08004,83004,85004,85003.446.159
27 oct 20215,14005,16005,07005,09005,09002.759.440
26 oct 20215,19005,20005,12005,12005,12002.885.069
25 oct 20215,10005,19005,08005,17005,17001.927.959
22 oct 20215,08005,19005,07005,14005,14002.775.829
21 oct 20215,13005,15005,07005,08005,08001.467.598
20 oct 20214,97005,20004,96005,13005,13006.169.623
19 oct 20214,95005,00004,94004,97004,9700823.481
18 oct 20214,90005,02004,90004,94004,94001.751.385
15 oct 20214,92004,96004,85004,89004,89001.695.094
14 oct 20214,98004,99004,87004,92004,92001.080.460
13 oct 20214,91005,02004,90004,96004,96002.538.414
12 oct 20215,01005,03004,89004,92004,92002.989.120
11 oct 20214,97005,04004,92004,99004,99001.632.205
08 oct 20214,77005,00004,77004,97004,97003.214.623
30 sept 20214,69004,75004,68004,75004,7500967.701
29 sept 20214,68004,73004,64004,71004,7100892.063
28 sept 20214,68004,71004,66004,69004,6900614.980
27 sept 20214,76004,82004,70004,70004,70001.738.280
24 sept 20214,81004,82004,72004,75004,75001.329.451
23 sept 20214,77004,83004,70004,81004,81001.975.277
22 sept 20214,78004,78004,68004,71004,71001.591.609
17 sept 20214,79004,88004,73004,82004,82003.270.088
16 sept 20214,95004,95004,72004,78004,78005.396.657
15 sept 20215,07005,09004,94004,96004,96003.197.780
14 sept 20215,12005,17005,05005,07005,07002.331.220
13 sept 20215,15005,20005,08005,12005,12002.621.388
10 sept 20215,23005,25005,16005,17005,17002.197.318
09 sept 20215,26005,31005,16005,21005,21002.697.033
08 sept 20215,29005,32005,23005,26005,26002.849.788
07 sept 20215,25005,34005,19005,30005,30002.667.616
06 sept 20215,11005,25005,11005,23005,23002.255.841
03 sept 20215,22005,22005,09005,10005,10003.097.624
02 sept 20215,10005,24005,07005,22005,22002.984.657
01 sept 20215,19005,26005,06005,07005,07004.512.229
31 ago 20215,48005,48005,20005,25005,25004.926.661
30 ago 20215,52005,55005,46005,50005,50002.982.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...