Mercados españoles cerrados

Cec Environmental Protection Co.,Ltd (300172.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
4,7100+0,0300 (+0,64%)
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20244,67004,71004,62004,71004,710013.615.744
13 jun 20244,71004,75004,65004,68004,680014.055.055
12 jun 20244,69004,76004,65004,74004,740015.807.475
11 jun 20244,66004,74004,60004,71004,710017.182.695
07 jun 20244,57004,67004,55004,63004,630017.938.985
06 jun 20244,70004,76004,43004,49004,490026.891.154
05 jun 20244,78004,82004,69004,69004,690015.366.355
04 jun 20244,98004,99004,58004,81004,810029.366.275
03 jun 20245,18005,18005,01005,04005,040020.570.554
31 may 20245,09005,22005,07005,17005,170026.129.774
30 may 20245,07005,21005,04005,11005,110020.930.029
29 may 20245,12005,18005,05005,10005,100022.010.485
28 may 20245,00005,27004,96005,16005,160036.351.416
27 may 20244,97005,03004,90005,02005,020016.044.449
24 may 20244,97005,07004,95004,98004,980017.062.060
23 may 20245,09005,11004,95004,98004,980024.744.251
22 may 20245,07005,16005,07005,12005,120016.681.890
21 may 20245,18005,18005,07005,10005,100018.811.080
20 may 20245,17005,24005,15005,17005,170022.167.600
17 may 20245,31005,38005,16005,22005,220031.478.115
16 may 20245,02005,50005,02005,31005,310057.335.023
15 may 20245,07005,14005,02005,02005,020025.202.249
14 may 20245,16005,26005,08005,09005,090033.350.504
13 may 20245,31005,39005,10005,13005,130061.276.127
10 may 20245,79005,79005,56005,57005,570042.720.198
10 may 20240.03 Dividendo
09 may 20245,77005,89005,73005,80005,770044.703.646
08 may 20245,75005,91005,61005,83005,799862.598.823
07 may 20245,80005,82005,69005,78005,750145.256.290
06 may 20245,56005,89005,56005,81005,779958.362.039
30 abr 20245,69005,73005,51005,52005,491440.582.530
29 abr 20245,47005,70005,44005,69005,660648.378.182
26 abr 20245,37005,55005,32005,52005,491445.210.750
25 abr 20245,49005,58005,40005,45005,421838.349.594
24 abr 20245,41005,57005,41005,56005,531238.122.398
23 abr 20245,48005,70005,42005,46005,431843.258.282
22 abr 20245,73005,88005,50005,55005,521364.072.628
19 abr 20245,72006,21005,59005,93005,899393.306.118
18 abr 20245,55005,87005,48005,69005,660678.762.600
17 abr 20245,10005,64005,10005,55005,521376.823.822
16 abr 20245,51005,58004,92004,92004,894671.432.214
15 abr 20246,00006,15005,46005,64005,610877.592.653
12 abr 20246,28006,46006,08006,09006,058577.171.422
11 abr 20246,00006,75005,96006,45006,4166101.504.442
10 abr 20246,17006,25005,79006,18006,148090.893.632
09 abr 20246,30006,50005,91006,08006,048688.672.716
08 abr 20246,71006,78006,26006,33006,297396.989.405
03 abr 20246,38006,98006,38006,91006,8743123.138.477
02 abr 20246,81007,04006,46006,51006,4763126.922.677
01 abr 20246,58007,18006,44007,02006,9837144.997.062
29 mar 20245,98007,20005,98006,58006,5460119.362.070
28 mar 20245,66006,17005,56006,03005,998892.805.132
27 mar 20245,93006,48005,86005,87005,8396118.258.246
26 mar 20245,50006,31005,43006,14006,1082126.069.342
25 mar 20245,44005,82005,40005,53005,501474.475.185
22 mar 20245,33005,84005,17005,59005,561186.010.755
21 mar 20245,30005,53005,21005,40005,372168.645.354
20 mar 20245,14005,59005,10005,38005,352280.370.174
19 mar 20245,17005,24005,12005,13005,103535.843.898
18 mar 20245,25005,25005,14005,19005,163248.307.295
15 mar 20245,00005,29004,94005,24005,212966.555.195
14 mar 20244,96005,20004,93005,07005,043860.114.928
13 mar 20244,93004,99004,86004,97004,944333.305.410
12 mar 20244,88004,93004,82004,93004,904529.781.400
11 mar 20244,79004,91004,77004,90004,874732.929.490
08 mar 20244,74004,83004,68004,77004,745320.997.780
07 mar 20244,79004,87004,71004,74004,715533.341.604
06 mar 20244,66004,85004,64004,76004,735437.617.603
05 mar 20244,74004,78004,63004,64004,616025.832.083
04 mar 20244,84004,92004,68004,79004,765225.488.842
01 mar 20244,84004,90004,74004,86004,834931.295.932
29 feb 20244,58004,84004,55004,84004,815039.446.030
28 feb 20245,05005,21004,64004,65004,625961.905.537
27 feb 20244,94005,05004,91005,05005,023946.903.222
26 feb 20244,80005,10004,73005,00004,974161.527.448
23 feb 20244,69004,81004,65004,80004,775238.895.485
22 feb 20244,61004,76004,59004,71004,685635.628.032
21 feb 20244,49004,86004,45004,65004,625949.799.938
20 feb 20244,54004,57004,41004,55004,526530.363.194
19 feb 20244,40004,65004,40004,57004,546434.702.448
08 feb 20244,31004,51004,25004,48004,456835.731.060
07 feb 20244,29004,37004,11004,15004,128531.800.885
06 feb 20244,00004,42003,82004,28004,257934.153.991
05 feb 20244,46004,46003,87004,02003,999241.530.355
02 feb 20244,72004,86004,31004,46004,436946.280.930
01 feb 20245,06005,07004,68004,73004,705556.451.230
31 ene 20245,11005,40005,09005,17005,143353.715.796
30 ene 20245,33005,39005,13005,13005,103548.261.060
29 ene 20245,60005,78005,43005,43005,401958.668.870
26 ene 20245,68005,79005,52005,55005,521364.962.204
25 ene 20245,33005,93005,28005,68005,650681.164.809
24 ene 20245,18005,43005,08005,37005,342259.764.262
23 ene 20245,12005,25004,95005,19005,163241.265.450
22 ene 20245,41005,45005,07005,17005,143349.783.730
19 ene 20245,30005,72005,23005,51005,481574.448.835
18 ene 20245,28005,39005,12005,37005,342248.125.650
17 ene 20245,56005,60005,28005,29005,262642.415.389
16 ene 20245,71005,77005,48005,61005,581061.733.625
15 ene 20245,61005,87005,52005,79005,760197.280.561
12 ene 20245,44006,24005,40005,69005,6606142.690.273
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...