Mercados españoles cerrados

Chongqing Changan Automobile Company Limited (200625.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
4,79000,0000 (0,00%)
Al cierre: 03:04PM CST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20214,78004,85004,77004,79004,79001.889.400
01 dic 20214,79004,83004,72004,80004,80001.878.200
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
27 ago 20215,51005,65005,50005,54005,54003.748.148
26 ago 20215,62005,62005,51005,52005,52002.125.100
25 ago 20215,64005,65005,53005,61005,61002.354.510
24 ago 20215,72005,73005,58005,63005,63004.934.511
23 ago 20215,66005,73005,60005,68005,68003.932.008
20 ago 20215,65005,71005,51005,60005,60006.361.573
19 ago 20215,39005,76005,39005,66005,660010.514.488
18 ago 20215,50005,55005,36005,40005,40003.328.734
17 ago 20215,58005,71005,47005,49005,49005.816.557
16 ago 20215,51005,66005,48005,57005,57002.713.604
13 ago 20215,56005,62005,47005,52005,52002.617.133
12 ago 20215,34005,67005,30005,55005,55007.854.838
11 ago 20215,36005,37005,28005,34005,34001.118.480
10 ago 20215,27005,36005,26005,34005,34002.947.972
09 ago 20215,28005,29005,18005,25005,25002.014.202
06 ago 20215,31005,39005,26005,33005,33004.565.082
05 ago 20215,24005,29005,17005,25005,25002.936.656
04 ago 20215,11005,28005,04005,26005,26003.973.936
03 ago 20215,27005,27005,09005,11005,11003.097.140
02 ago 20215,24005,36005,22005,29005,29004.568.725
30 jul 20214,99005,23004,96005,17005,17004.629.938
29 jul 20214,90005,03004,89005,02005,02003.558.120
28 jul 20214,90004,93004,64004,79004,79004.972.227
27 jul 20215,09005,13004,93004,94004,94004.888.563
26 jul 20215,30005,30004,90005,10005,10006.882.874
23 jul 20215,30005,41005,28005,30005,30003.111.835
22 jul 20215,32005,38005,26005,28005,28003.781.805
21 jul 20215,15005,33005,15005,28005,28006.006.161
20 jul 20214,95005,16004,92005,13005,13004.334.061
19 jul 20215,30005,32004,97004,97004,97008.401.652
16 jul 20215,39005,45005,24005,29005,29007.539.022
15 jul 20215,61005,66005,28005,40005,400013.282.962
14 jul 20215,95005,98005,77005,77005,77006.262.697
13 jul 20216,02006,07005,96006,00006,00003.959.574
12 jul 20215,97006,13005,97006,00006,00006.109.026
09 jul 20215,82005,98005,80005,95005,95005.581.699
08 jul 20215,92005,99005,87005,90005,90003.706.378
07 jul 20215,90006,04005,82005,94005,94005.527.473
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...