Mercados españoles cerrados

Jolywood (Suzhou) Sunwatt Co.,Ltd. (300393.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
6,54-0,10 (-1,51%)
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 20246,576,646,466,546,5414.507.632
13 jun 20246,686,856,626,646,6415.490.760
12 jun 20246,726,746,646,706,7010.517.957
11 jun 20246,636,756,436,726,7211.996.781
07 jun 20246,786,856,536,666,6618.043.714
06 jun 20247,107,226,666,726,7229.439.496
05 jun 20247,177,237,067,077,0716.650.700
04 jun 20247,197,307,007,297,2925.188.569
03 jun 20247,297,337,087,177,1727.125.416
31 may 20247,677,757,387,407,4030.392.214
30 may 20247,737,957,577,657,6542.809.650
29 may 20247,188,137,187,637,6365.872.144
28 may 20247,287,387,107,137,1321.670.008
27 may 20247,477,517,007,267,2631.357.026
24 may 20247,687,887,467,487,4832.706.341
23 may 20247,948,107,637,747,7453.990.944
22 may 20246,938,306,938,118,1175.413.125
21 may 20247,107,116,906,936,9314.319.019
20 may 20247,207,307,097,107,1011.694.601
17 may 20247,137,227,057,217,2111.895.585
16 may 20247,187,277,157,177,178.811.550
15 may 20247,377,577,207,227,2212.514.332
14 may 20247,467,547,357,377,3710.743.920
13 may 20247,507,607,407,457,4510.904.550
10 may 20247,787,787,497,607,6014.650.606
09 may 20247,487,837,437,707,7023.341.146
08 may 20247,647,687,407,417,4113.152.452
07 may 20247,707,747,527,607,6011.722.109
06 may 20247,507,687,487,647,6413.706.587
30 abr 20247,647,677,357,427,4216.962.293
29 abr 20247,367,787,307,677,6721.317.073
26 abr 20247,407,487,247,377,3722.499.949
25 abr 20247,307,737,137,497,4935.823.966
24 abr 20248,008,077,838,068,0610.917.700
23 abr 20247,978,117,837,917,918.177.300
22 abr 20247,818,097,817,967,9610.241.181
19 abr 20248,018,097,847,867,8612.890.177
18 abr 20248,218,288,008,138,1315.426.147
17 abr 20247,788,057,788,038,0313.346.682
16 abr 20248,088,097,707,707,7012.805.373
15 abr 20248,168,367,968,088,0813.103.068
12 abr 20248,408,478,148,188,188.871.880
11 abr 20248,378,508,298,408,407.418.065
10 abr 20248,668,678,348,418,419.858.354
09 abr 20248,468,678,398,658,6511.287.187
08 abr 20248,708,718,388,398,3911.425.108
03 abr 20248,798,848,688,708,7010.963.268
02 abr 20248,928,928,758,818,8110.268.625
01 abr 20248,588,858,588,858,8513.186.619
29 mar 20248,558,628,468,558,555.196.500
28 mar 20248,488,698,468,548,5410.688.372
27 mar 20248,888,918,458,488,4811.159.522
26 mar 20248,789,018,718,908,9012.630.375
25 mar 20248,989,158,778,788,7812.234.465
22 mar 20249,269,318,989,019,0115.641.536
21 mar 20249,399,449,249,279,2714.310.823
20 mar 20249,349,569,319,419,4115.100.375
19 mar 20249,369,489,359,359,3512.254.459
18 mar 20249,349,449,289,439,4314.583.305
15 mar 20249,279,369,169,319,3112.661.402
14 mar 20249,349,499,179,299,2913.392.290
13 mar 20249,469,519,379,429,4213.987.634
12 mar 20249,559,669,439,499,4922.888.169
11 mar 20249,399,709,339,599,5935.129.007
08 mar 20249,059,349,049,269,2621.248.162
07 mar 20249,219,278,988,988,9813.396.376
06 mar 20248,979,448,959,219,2119.784.417
05 mar 20249,119,188,979,009,0014.818.580
04 mar 20249,229,389,129,209,2014.764.467
01 mar 20249,229,359,109,259,2517.050.246
29 feb 20248,839,238,739,239,2320.566.859
28 feb 20249,309,728,958,958,9533.843.730
27 feb 20249,049,268,979,269,2618.207.504
26 feb 20249,169,218,989,079,0717.805.279
23 feb 20248,939,168,939,099,0919.640.744
22 feb 20248,829,088,808,928,9215.423.063
21 feb 20248,749,098,678,828,8219.582.616
20 feb 20248,768,838,638,838,8313.078.703
19 feb 20248,818,958,708,818,8118.883.338
08 feb 20248,469,048,458,808,8025.014.168
07 feb 20248,068,578,068,408,4024.262.454
06 feb 20247,338,197,308,108,1021.894.700
05 feb 20248,008,117,127,417,4126.527.881
02 feb 20248,688,777,798,118,1121.971.529
01 feb 20248,508,908,478,718,7115.295.716
31 ene 20249,039,208,598,608,6015.318.104
30 ene 20249,189,318,979,009,0011.436.824
29 ene 20249,889,899,189,199,1925.760.269
26 ene 202410,0610,289,909,909,9020.014.831
25 ene 20249,8710,189,6110,1410,1428.367.340
24 ene 202410,1510,209,489,939,9330.015.655
23 ene 20249,8510,399,6510,0910,0929.689.606
22 ene 202410,4410,529,809,949,9433.114.537
19 ene 202410,8810,9810,6010,6110,6133.704.072
18 ene 202410,2210,9510,2110,9510,9548.868.379
17 ene 202410,7710,8010,4510,4610,4631.564.693
16 ene 202410,2910,8410,2510,8410,8444.956.817
15 ene 202410,3110,8210,1010,4410,4438.659.048
12 ene 202410,1510,5510,0910,2410,2434.220.660
11 ene 202410,0110,309,9710,1810,1819.597.261
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...