Mercados españoles cerrados

Chongqing Changan Automobile Company Limited (200625.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
4,9900+0,2200 (+4,61%)
Al cierre: 03:04PM CST
Intervalo de fechas:
09 ago 2021 - 09 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20224,78005,01004,74004,99004,99009.557.634
05 ago 20224,85004,88004,64004,77004,770010.973.400
04 ago 20224,91004,98004,64004,82004,820023.280.966
03 ago 20225,24005,45004,83004,86004,860023.622.012
02 ago 20225,34005,34005,08005,19005,190028.526.907
01 ago 20225,06005,45004,97005,44005,440025.339.951
29 jul 20224,73005,01004,71004,99004,990020.540.613
28 jul 20224,59004,73004,57004,70004,700017.843.251
27 jul 20224,41004,61004,38004,54004,540011.690.950
26 jul 20224,38004,44004,37004,41004,41005.757.941
25 jul 20224,42004,52004,29004,35004,350011.244.008
22 jul 20224,21004,52004,21004,43004,430018.793.977
21 jul 20224,14004,23004,10004,21004,21009.222.256
20 jul 20224,13004,14004,10004,14004,14003.973.936
19 jul 20224,08004,16004,06004,13004,13009.133.870
18 jul 20224,06004,10004,04004,07004,07006.645.868
15 jul 20223,93004,12003,93004,02004,020016.700.806
14 jul 20223,92003,99003,91003,94003,94005.186.088
13 jul 20223,85003,98003,85003,94003,94007.199.870
12 jul 20223,90003,94003,83003,85003,85007.373.547
11 jul 20223,96003,96003,83003,90003,90006.993.876
08 jul 20224,08004,08003,94003,96003,960010.125.450
07 jul 20223,92004,13003,91004,07004,070015.668.263
06 jul 20223,89003,98003,87003,91003,91008.672.095
05 jul 20223,99004,04003,90003,92003,92007.419.828
04 jul 20223,95004,02003,88003,99003,99008.735.892
01 jul 20223,88004,03003,78003,97003,970014.980.372
30 jun 20224,06004,16003,87003,89003,890037.637.465
29 jun 20224,58004,65004,12004,12004,120025.298.821
28 jun 20224,31004,59004,26004,58004,580019.418.423
27 jun 20224,14004,38004,10004,32004,320019.848.729
27 jun 20220.272546 Dividendo
27 jun 20221:1 Split de acciones
24 jun 20224,30774,32314,15384,20773,935113.616.047
23 jun 20224,11544,32314,11544,27693,999921.760.936
22 jun 20224,00004,13083,93854,08463,820014.435.341
21 jun 20223,80003,96923,79233,96923,712115.778.313
20 jun 20223,79233,83083,75383,80003,55398.480.293
17 jun 20223,73853,81543,70773,73853,49638.086.211
16 jun 20223,78463,90003,73853,76153,517910.727.122
15 jun 20223,96924,03083,78463,79233,546717.656.652
14 jun 20223,80773,96153,78463,95383,697713.802.690
13 jun 20223,64623,88463,64623,83083,582614.246.653
10 jun 20223,46923,70003,46153,68463,44608.777.251
09 jun 20223,56153,56923,48463,51543,28773.970.886
08 jun 20223,44623,57693,42313,54623,31659.488.971
07 jun 20223,45383,48463,41543,43853,21574.530.050
06 jun 20223,38463,47693,37693,46923,24457.799.981
02 jun 20223,24623,42313,23083,40003,179815.263.609
01 jun 20223,23853,29233,21543,26153,05037.428.720
31 may 20223,28463,28463,18463,19232,98556.462.419
30 may 20223,29233,30773,25383,29233,07913.181.729
27 may 20223,24623,30773,24623,28463,07194.586.639
26 may 20223,27693,27693,22313,23853,02874.131.400
25 may 20223,17693,29233,14623,29233,07917.862.426
24 may 20223,26153,33083,19233,20002,99278.185.372
23 may 20223,17693,22313,15383,21543,00713.806.462
20 may 20223,15383,18463,13083,15382,94964.907.136
19 may 20223,13853,20003,10773,16152,95688.439.011
18 may 20223,25383,33853,21543,21543,00717.669.298
17 may 20223,15383,30003,14623,25383,04317.693.387
16 may 20223,21543,21543,13853,16152,95686.336.964
13 may 20223,10003,20773,07693,20002,992711.037.999
12 may 20223,08463,13083,06153,07692,87764.644.536
11 may 20222,93853,18462,93853,11542,913611.233.969
10 may 20222,91542,98462,86922,93852,74815.060.515
09 may 20222,99233,03082,95382,96152,76974.519.091
06 may 20223,02313,06922,96153,03082,834510.164.372
05 may 20223,03853,10772,93853,06922,870417.355.029
29 abr 20222,83852,83852,83852,83852,65462.519.972
28 abr 20222,54622,61542,53852,57692,41005.631.505
27 abr 20222,47692,53082,40002,50772,34532.592.291
26 abr 20222,54622,56152,47692,48462,32372.857.593
25 abr 20222,62312,62312,50002,51542,35253.379.792
22 abr 20222,58462,68462,57692,64622,47482.657.382
21 abr 20222,67692,68462,58462,59232,42443.544.650
20 abr 20222,61542,73082,60002,70002,52514.706.869
19 abr 20222,58462,65382,58462,61542,44602.480.878
18 abr 20222,49232,62312,49232,62312,45324.828.357
15 abr 20222,45382,50002,44622,48462,32371.547.904
14 abr 20222,41542,49232,41542,47692,31654.630.373
13 abr 20222,40772,40772,36152,38462,23022.338.194
12 abr 20222,34622,41542,33852,41542,25892.436.733
11 abr 20222,40002,40002,34622,36152,20861.654.589
08 abr 20222,37692,40002,35382,40002,24452.077.429
07 abr 20222,38462,39232,36152,36922,21581.588.098
06 abr 20222,34622,39232,33852,38462,23022.142.309
01 abr 20222,33082,38462,31542,37692,22302.065.102
31 mar 20222,40002,40002,31542,33852,18705.460.800
30 mar 20222,38462,41542,36922,40772,25173.130.452
29 mar 20222,40002,41542,36922,37692,22301.684.072
28 mar 20222,37692,40002,32312,38462,23022.570.426
25 mar 20222,43082,43082,36922,38462,23021.600.859
24 mar 20222,45382,45382,40002,42312,26611.947.549
23 mar 20222,47692,48462,43082,46922,30931.140.362
22 mar 20222,54622,56152,31542,47692,31654.519.040
21 mar 20222,50002,56922,50002,55382,38842.777.508
18 mar 20222,45382,50772,42312,50772,34533.326.650
17 mar 20222,43852,52312,40772,45382,29495.118.103
16 mar 20222,36152,43082,27692,40772,25176.378.938
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...