Mercados españoles cerrados

Shandong Zhonglu Oceanic Fisheries Company Limited (200992.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
1,8300+0,0300 (+1,67%)
Al cierre: 03:04PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20241,78001,83001,78001,83001,8300202.905
29 abr 20241,80001,82001,78001,80001,8000141.600
26 abr 20241,80001,82001,76001,81001,8100384.805
25 abr 20241,82001,85001,82001,82001,820081.500
24 abr 20241,80001,83001,80001,83001,830046.900
23 abr 20241,82001,82001,79001,81001,810044.200
22 abr 20241,81001,83001,79001,81001,8100108.100
19 abr 20241,82001,82001,78001,81001,8100169.500
18 abr 20241,82001,84001,79001,83001,8300167.900
17 abr 20241,80001,87001,79001,83001,8300448.705
16 abr 20241,85001,85001,78001,82001,8200334.205
15 abr 20241,92001,92001,85001,88001,8800252.000
12 abr 20241,95001,95001,92001,94001,9400100.100
11 abr 20241,97001,97001,95001,96001,9600119.400
10 abr 20241,97001,97001,95001,97001,970047.500
09 abr 20241,97001,99001,96001,98001,980025.800
08 abr 20241,96002,00001,96001,97001,970075.900
03 abr 20241,98001,99001,96001,98001,980034.100
02 abr 20241,98001,98001,96001,98001,9800105.500
01 abr 20242,01002,04001,98001,98001,9800105.300
29 mar 20241,99001,99001,99001,99001,9900-
28 mar 20241,96002,00001,96001,99001,990033.500
27 mar 20241,98001,98001,95001,98001,980054.300
26 mar 20241,99001,99001,96001,99001,990052.000
25 mar 20242,00002,00001,97002,00002,000023.700
22 mar 20241,99002,02001,99002,00002,000060.900
21 mar 20242,02002,03001,96002,03002,0300164.704
20 mar 20242,03002,05002,02002,03002,0300115.500
19 mar 20242,03002,03002,02002,03002,030017.200
18 mar 20242,00002,04002,00002,02002,020096.704
15 mar 20242,00002,03002,00002,02002,020020.400
14 mar 20242,04002,04002,01002,02002,020076.100
13 mar 20242,01002,04002,01002,04002,040034.700
12 mar 20242,02002,06002,01002,05002,050087.200
11 mar 20241,98002,05001,98002,04002,040080.100
08 mar 20241,97002,01001,97002,01002,010033.700
07 mar 20241,99002,01001,97002,00002,0000119.100
06 mar 20242,00002,00001,96002,00002,0000132.900
05 mar 20242,03002,03002,00002,03002,030026.800
04 mar 20242,01002,02002,00002,02002,020045.700
01 mar 20241,99002,02001,99002,02002,020020.300
29 feb 20242,00002,03002,00002,02002,020041.900
28 feb 20242,04002,05001,98002,00002,000079.200
27 feb 20241,97002,02001,97002,02002,020024.000
26 feb 20241,98002,02001,97002,00002,000071.300
23 feb 20241,97002,00001,96002,00002,0000119.500
22 feb 20241,93001,99001,93001,99001,990063.100
21 feb 20241,92001,99001,89001,96001,9600320.000
20 feb 20241,94001,94001,92001,94001,940045.700
19 feb 20241,93001,94001,89001,94001,9400128.700
08 feb 20241,91001,93001,89001,93001,9300181.600
07 feb 20241,86001,92001,86001,89001,890071.600
06 feb 20241,82001,93001,82001,87001,8700113.850
05 feb 20241,88001,89001,82001,86001,8600305.400
02 feb 20241,91001,91001,85001,90001,9000213.500
01 feb 20241,93001,96001,88001,92001,9200133.900
31 ene 20241,84001,91001,84001,89001,8900151.991
30 ene 20241,91001,91001,87001,88001,8800286.491
29 ene 20241,92001,92001,87001,90001,9000175.600
26 ene 20241,93001,93001,90001,92001,9200264.000
25 ene 20241,89001,94001,89001,93001,9300566.400
24 ene 20241,87001,89001,86001,89001,8900450.200
23 ene 20241,87001,91001,87001,90001,9000242.500
22 ene 20241,96001,96001,90001,91001,9100169.900
19 ene 20241,97001,99001,97001,99001,99004400
18 ene 20241,97001,99001,97001,99001,9900133.100
17 ene 20241,98002,01001,98002,00002,000036.900
16 ene 20241,98002,02001,98002,02002,02008000
15 ene 20241,96002,02001,96002,02002,020035.300
12 ene 20242,01002,01001,99002,00002,0000170.000
11 ene 20242,03002,03001,97002,02002,0200101.400
10 ene 20241,99002,01001,99002,01002,010034.400
09 ene 20241,99002,02001,98002,02002,020056.900
08 ene 20242,02002,02001,99002,02002,020036.000
05 ene 20242,04002,05001,99002,04002,0400142.901
04 ene 20242,04002,07001,97002,05002,0500298.100
03 ene 20242,13002,13002,04002,09002,0900359.100
02 ene 20242,15002,15002,06002,13002,1300154.300
29 dic 20232,12002,15002,10002,12002,120071.300
28 dic 20232,11002,15002,08002,12002,1200125.000
27 dic 20232,11002,18002,07002,11002,1100128.700
26 dic 20232,20002,20002,15002,15002,150013.800
25 dic 20232,21002,21002,14002,18002,1800183.100
22 dic 20232,20002,20002,16002,19002,19002300
21 dic 20232,17002,19002,16002,16002,16006300
20 dic 20232,21002,21002,14002,18002,180050.588
19 dic 20232,24002,24002,18002,20002,200034.000
18 dic 20232,22002,24002,20002,20002,200039.488
15 dic 20232,18002,25002,18002,22002,2200138.200
14 dic 20232,20002,23002,17002,22002,220095.700
13 dic 20232,20002,22002,17002,22002,2200113.790
12 dic 20232,18002,23002,18002,23002,230068.890
11 dic 20232,20002,21002,17002,21002,2100117.990
08 dic 20232,23002,23002,19002,19002,19001900
07 dic 20232,20002,25002,19002,24002,2400101.000
06 dic 20232,23002,24002,18002,23002,2300146.900
05 dic 20232,24002,24002,21002,23002,2300182.000
04 dic 20232,23002,28002,22002,26002,2600156.100
01 dic 20232,24002,28002,23002,28002,280037.500
30 nov 20232,25002,27002,24002,27002,270014.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...