Mercados españoles cerrados en 7 hrs 10 min

Joyvio Food Co., Ltd (300268.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
7,35-0,12 (-1,61%)
Al cierre: 03:04PM CST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20247,927,647,307,357,351.388.301
27 may 20247,928,007,317,477,472.193.188
24 may 20248,058,187,887,937,931.484.301
23 may 20248,168,497,838,098,092.798.092
22 may 20248,158,558,108,318,312.045.192
21 may 20248,558,608,158,258,253.793.482
20 may 20248,809,388,708,778,774.300.303
17 may 20248,859,488,668,918,916.761.202
16 may 20248,269,757,939,409,409.931.047
15 may 20247,608,167,498,168,166.946.500
14 may 20246,806,806,806,806,80-
13 may 20247,667,666,266,806,805.699.100
10 may 20248,038,037,757,827,82611.400
09 may 20248,138,317,928,008,001.190.000
08 may 20248,338,338,108,128,12311.300
07 may 20248,298,338,198,278,27498.500
06 may 20248,128,387,738,378,371.053.000
30 abr 20248,308,348,118,128,12372.600
29 abr 20247,938,327,938,278,27625.099
26 abr 20247,998,197,958,058,05550.300
25 abr 20248,228,298,048,048,04569.400
24 abr 20248,228,358,118,238,23510.600
23 abr 20248,558,798,198,208,201.474.700
22 abr 20248,018,898,008,898,891.533.300
19 abr 20248,098,097,808,098,09601.800
18 abr 20248,018,087,917,957,95586.900
17 abr 20247,698,137,698,018,011.050.121
16 abr 20248,078,077,647,647,641.429.400
15 abr 20248,408,757,988,078,071.595.005
12 abr 20248,718,918,648,858,85587.600
11 abr 20248,959,038,758,768,761.098.100
10 abr 20248,979,188,829,019,011.086.801
09 abr 20249,009,058,898,978,97829.260
08 abr 20249,229,348,989,119,11929.100
03 abr 20249,209,499,039,349,34964.300
02 abr 20249,099,509,039,309,301.082.260
01 abr 20248,809,098,739,079,07893.900
29 mar 20249,029,128,948,798,79499.000
28 mar 20248,829,088,799,039,032.056.560
27 mar 20249,169,298,788,888,881.793.500
26 mar 20249,309,468,989,159,151.238.300
25 mar 20249,509,659,239,269,261.018.800
22 mar 20249,659,689,429,519,511.190.400
21 mar 20249,799,859,629,719,711.301.900
20 mar 20249,669,859,619,799,79639.100
19 mar 20249,829,909,619,669,66985.800
18 mar 202410,1810,189,699,819,811.241.300
15 mar 20249,5810,209,589,999,991.433.100
14 mar 202410,1810,269,579,709,701.789.700
13 mar 202410,3510,9510,0610,1210,122.776.800
12 mar 202410,6011,1910,4010,9510,952.074.800
11 mar 202410,4610,6710,4510,5610,56760.600
08 mar 202410,5710,5710,3110,3810,38564.300
07 mar 202410,1710,6710,1010,4310,43940.800
06 mar 20249,9710,309,9010,1710,171.047.200
05 mar 202410,3510,5510,0210,1710,171.357.200
04 mar 202410,2810,8310,0510,5710,571.484.700
01 mar 20249,5710,099,5110,0910,09776.200
29 feb 20249,159,649,159,579,57762.200
28 feb 20249,9710,319,239,269,261.257.001
27 feb 20249,799,999,719,969,96807.800
26 feb 20249,669,879,469,799,79898.500
23 feb 20249,599,709,419,609,601.058.400
22 feb 20249,619,789,429,589,58881.871
21 feb 20249,159,989,079,609,601.410.814
20 feb 20248,999,238,869,199,19803.600
19 feb 20248,729,008,508,998,99955.300
08 feb 20248,108,608,068,518,511.096.500
07 feb 20248,318,678,208,308,301.218.700
06 feb 20247,788,277,248,208,201.775.500
05 feb 20248,568,567,727,787,782.300.200
02 feb 20249,509,738,248,568,562.792.902
01 feb 202410,2210,509,559,559,552.610.500
31 ene 202411,7012,1511,0511,0611,061.668.809
30 ene 202411,8112,0811,7011,7211,72561.800
29 ene 202412,4512,4511,9411,9411,94746.100
26 ene 202412,4912,6912,2812,5012,501.014.400
25 ene 202412,4912,5712,3012,5412,54692.400
24 ene 202412,1912,6812,1012,4812,48961.900
23 ene 202412,0312,3411,9212,1812,18571.458
22 ene 202412,7012,8212,0812,0812,081.276.502
19 ene 202412,9112,9612,7012,7912,79671.800
18 ene 202413,0513,1112,6212,9312,931.516.200
17 ene 202413,3913,5013,1213,1813,18684.445
16 ene 202413,3513,5513,0913,4313,431.166.100
15 ene 202413,0813,4813,0213,3313,33631.500
12 ene 202412,9913,1612,9713,1613,16458.510
11 ene 202412,9413,1812,7613,1013,10821.900
10 ene 202412,6212,9312,5012,9012,90856.500
09 ene 202412,6912,9312,6312,6912,69777.900
08 ene 202413,0913,0912,6212,7012,701.431.920
05 ene 202413,2013,3312,9513,0413,041.410.820
04 ene 202413,0113,4112,8613,3113,311.425.700
03 ene 202412,8213,1812,6813,0013,001.875.320
02 ene 202412,8913,1312,5912,8012,802.792.311
29 dic 202311,7112,3811,7012,3012,301.928.200
28 dic 202311,6911,7811,5311,7111,711.100.601
27 dic 202311,5011,8811,5011,6911,691.090.900
26 dic 202311,5011,7011,3311,5711,57855.800
25 dic 202311,3111,5911,2411,4311,431.040.605
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...