Mercados españoles cerrados

Chongqing Changan Automobile Company Limited (200625.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
4,1000-0,0100 (-0,24%)
Al cierre: 03:04PM CST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20224,10004,14004,07004,10004,10003.774.720
19 may 20224,08004,16004,04004,11004,11006.491.547
18 may 20224,23004,34004,18004,18004,18005.899.460
17 may 20224,10004,29004,09004,23004,23005.917.990
16 may 20224,18004,18004,08004,11004,11004.874.588
13 may 20224,03004,17004,00004,16004,16008.490.769
12 may 20224,01004,07003,98004,00004,00003.572.720
11 may 20223,82004,14003,82004,05004,05008.641.515
10 may 20223,79003,88003,73003,82003,82003.892.704
09 may 20223,89003,94003,84003,85003,85003.476.224
06 may 20223,93003,99003,85003,94003,94007.818.748
05 may 20223,95004,04003,82003,99003,990013.350.023
29 abr 20223,69003,69003,69003,69003,69001.938.440
28 abr 20223,31003,40003,30003,35003,35004.331.927
27 abr 20223,22003,29003,12003,26003,26001.994.070
26 abr 20223,31003,33003,22003,23003,23002.198.149
25 abr 20223,41003,41003,25003,27003,27002.599.840
22 abr 20223,36003,49003,35003,44003,44002.044.140
21 abr 20223,48003,49003,36003,37003,37002.726.654
20 abr 20223,40003,55003,38003,51003,51003.620.669
19 abr 20223,36003,45003,36003,40003,40001.908.368
18 abr 20223,24003,41003,24003,41003,41003.714.121
15 abr 20223,19003,25003,18003,23003,23001.190.696
14 abr 20223,14003,24003,14003,22003,22003.561.826
13 abr 20223,13003,13003,07003,10003,10001.798.611
12 abr 20223,05003,14003,04003,14003,14001.874.410
11 abr 20223,12003,12003,05003,07003,07001.272.761
08 abr 20223,09003,12003,06003,12003,12001.598.023
07 abr 20223,10003,11003,07003,08003,08001.221.614
06 abr 20223,05003,11003,04003,10003,10001.647.930
01 abr 20223,03003,10003,01003,09003,09001.588.540
31 mar 20223,12003,12003,01003,04003,04004.200.616
30 mar 20223,10003,14003,08003,13003,13002.408.040
29 mar 20223,12003,14003,08003,09003,09001.295.440
28 mar 20223,09003,12003,02003,10003,10001.977.251
25 mar 20223,16003,16003,08003,10003,10001.231.430
24 mar 20223,19003,19003,12003,15003,15001.498.115
23 mar 20223,22003,23003,16003,21003,2100877.202
22 mar 20223,31003,33003,01003,22003,22003.476.185
21 mar 20223,25003,34003,25003,32003,32002.136.545
18 mar 20223,19003,26003,15003,26003,26002.558.962
17 mar 20223,17003,28003,13003,19003,19003.937.003
16 mar 20223,07003,16002,96003,13003,13004.906.876
15 mar 20223,20003,20002,97003,00003,00004.429.853
14 mar 20223,29003,30003,18003,21003,21001.850.200
11 mar 20223,27003,34003,11003,32003,32002.264.717
10 mar 20223,40003,41003,32003,33003,33001.805.200
09 mar 20223,47003,48003,28003,32003,32004.174.729
08 mar 20223,52003,57003,43003,45003,45002.702.848
07 mar 20223,61003,61003,52003,55003,55001.813.731
04 mar 20223,67003,67003,61003,62003,62001.526.677
03 mar 20223,70003,70003,66003,68003,68001.072.999
02 mar 20223,69003,69003,67003,68003,68001.206.825
01 mar 20223,65003,70003,65003,70003,70001.387.809
28 feb 20223,65003,69003,62003,62003,62002.037.440
25 feb 20223,61003,71003,61003,66003,66002.384.000
24 feb 20223,74003,77003,50003,59003,59004.320.652
23 feb 20223,73003,77003,72003,74003,74003.400.110
22 feb 20223,73003,73003,69003,71003,7100687.536
21 feb 20223,73003,76003,71003,73003,7300962.120
18 feb 20223,78003,79003,73003,74003,74002.022.980
17 feb 20223,74003,80003,73003,79003,79001.605.420
16 feb 20223,74003,77003,70003,75003,75001.229.940
15 feb 20223,70003,74003,67003,72003,72001.734.560
14 feb 20223,71003,71003,64003,68003,68002.223.394
11 feb 20223,84003,84003,61003,72003,72005.306.007
10 feb 20223,85003,90003,79003,84003,84004.004.235
09 feb 20223,78003,85003,74003,83003,83004.823.374
08 feb 20223,80003,82003,69003,77003,77004.876.920
07 feb 20223,97004,03003,79003,79003,79004.501.564
28 ene 20224,00004,02003,91003,93003,93002.000.820
27 ene 20224,02004,03003,99003,99003,99001.488.490
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...