Mercados españoles cerrados en 5 hrs 20 min

Allwinnertech Technology Co.,Ltd. (300458.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
18,92-0,52 (-2,67%)
Al cierre: 03:04PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202419,0219,4418,9018,9218,929.051.230
22 may 202419,2919,4819,1019,4419,448.052.342
21 may 202419,2719,4819,2119,2619,266.243.724
20 may 202419,3619,6619,1419,4919,499.022.667
17 may 202419,0219,3918,7019,3619,369.679.018
16 may 202419,5019,6518,9719,0219,0213.011.447
15 may 202419,5419,8819,3519,3619,368.415.921
14 may 202419,8120,2419,6319,7019,7011.450.376
13 may 202419,4919,9819,1619,6719,6710.084.526
10 may 202420,1520,2419,6519,7219,729.425.840
09 may 202419,8420,2319,7920,0620,0610.518.032
08 may 202420,1720,1719,6019,6619,6611.215.735
07 may 202420,0920,4520,0120,2120,2111.456.286
06 may 202420,4820,6819,9820,1720,1716.507.714
06 may 20240.15 Dividendo
30 abr 202420,2020,6520,1520,3320,1816.176.538
29 abr 202419,6720,4419,6720,3620,2121.405.408
26 abr 202419,2519,8419,1919,6719,5222.481.950
25 abr 202418,8020,0718,6419,2919,1524.316.787
24 abr 202418,7018,9918,3818,9918,8522.084.555
23 abr 202418,2819,1018,0618,9018,7618.126.858
22 abr 202418,0018,4617,5318,2018,079.298.433
19 abr 202418,2918,6018,0118,2418,1113.400.685
18 abr 202418,4018,9318,0218,4018,2614.593.195
17 abr 202417,5018,5517,4018,5018,3617.313.201
16 abr 202417,9118,1717,0217,0216,8916.133.595
15 abr 202418,3619,1117,9518,2418,1114.857.538
12 abr 202418,7819,2018,6018,7618,6214.386.940
11 abr 202418,5719,5918,4118,4518,3118.816.578
10 abr 202418,8918,9118,1218,3018,168.489.019
09 abr 202418,6219,1018,4418,9618,828.688.153
08 abr 202419,3019,3418,6918,7018,568.493.700
03 abr 202419,2519,8018,7919,3519,2111.977.741
02 abr 202419,7419,8819,2119,3419,2011.155.552
01 abr 202419,5519,9419,2619,8819,7313.062.481
29 mar 202418,7518,8018,2019,4119,275.254.250
28 mar 202418,1019,0017,9318,7118,5713.047.665
27 mar 202419,0019,1717,9617,9817,8513.761.430
26 mar 202419,4119,7919,0719,2519,1111.710.736
25 mar 202419,9820,3319,4019,4419,3015.260.185
22 mar 202420,7821,0220,1420,2520,1015.307.833
21 mar 202420,6521,0320,5120,7120,5613.140.994
20 mar 202420,4020,7620,3320,6020,4511.431.243
19 mar 202420,3520,8020,3120,4420,2913.995.581
18 mar 202420,3120,6120,1020,5120,3616.346.617
15 mar 202420,1720,1719,5020,0919,9412.188.849
14 mar 202419,7220,0419,5119,8219,6712.449.210
13 mar 202420,0020,3319,9120,0419,8915.391.672
12 mar 202419,9020,4119,7220,0019,8515.125.101
11 mar 202419,6019,9119,3119,9019,7513.797.047
08 mar 202419,6019,8019,2619,6819,5314.464.666
07 mar 202420,2120,4019,2319,2919,1520.125.644
06 mar 202419,8820,3419,5319,8319,6822.877.089
05 mar 202420,7320,9320,0520,2220,0738.197.557
04 mar 202420,1021,3019,3921,2521,0937.954.768
01 mar 202419,4919,9319,2719,9019,7521.919.402
29 feb 202417,9519,4817,9519,2919,1521.458.762
28 feb 202419,3419,8217,9017,9517,8220.718.558
27 feb 202418,6719,3918,4019,3719,2318.190.929
26 feb 202418,5519,1218,3918,7618,6217.660.973
23 feb 202418,1818,3717,8018,2818,1514.110.674
22 feb 202417,3818,1517,3818,0017,8716.747.959
21 feb 202417,4017,9917,1917,3617,2316.240.031
20 feb 202417,1617,7916,8317,6117,4816.216.865
19 feb 202417,7017,9617,0017,4917,3622.184.177
08 feb 202416,3517,2716,0116,7516,6318.201.067
07 feb 202415,0116,7614,9915,9815,8622.612.336
06 feb 202413,2015,1313,2014,9014,7918.610.492
05 feb 202414,9015,1913,1713,6913,5920.122.538
02 feb 202416,0016,2614,4715,1014,9915.313.384
01 feb 202415,9016,4115,6815,9615,8410.145.599
31 ene 202416,8416,9915,9015,9815,8613.132.318
30 ene 202417,5417,6916,8016,8316,718.592.547
29 ene 202418,1518,6617,4117,4117,2810.140.851
26 ene 202418,3118,4517,8617,8617,738.292.970
25 ene 202417,9018,5217,7518,4418,307.544.374
24 ene 202418,1018,3517,2617,9317,808.494.282
23 ene 202417,5118,0317,3617,9317,808.881.922
22 ene 202418,7018,8017,3417,5317,4010.863.581
19 ene 202418,9119,2318,7518,7518,615.779.059
18 ene 202418,8419,1218,3819,0318,899.542.776
17 ene 202419,3319,4518,8418,8418,706.025.167
16 ene 202419,6719,7019,1619,5019,366.437.640
15 ene 202419,3519,8719,2119,6719,527.773.769
12 ene 202419,9019,9219,4519,5019,366.663.861
11 ene 202419,5120,0519,3519,9619,817.688.487
10 ene 202419,8519,9119,3119,5119,378.327.793
09 ene 202420,1220,3419,7719,9819,837.410.517
08 ene 202420,5820,5819,8819,8819,737.441.388
05 ene 202420,8921,1220,5020,5620,417.305.765
04 ene 202421,4021,4620,8120,9020,759.031.038
03 ene 202422,0622,2021,3521,4221,2611.504.796
02 ene 202422,6922,6922,1322,1822,027.959.767
29 dic 202322,2522,7822,1922,6922,528.036.822
28 dic 202321,5822,3821,3522,2922,139.277.150
27 dic 202321,5721,8821,4321,6521,497.418.067
26 dic 202322,1322,2021,4321,4721,316.672.823
25 dic 202321,8022,2521,8022,1321,976.421.875
22 dic 202322,4822,6021,7721,8821,7210.459.203
21 dic 202322,0322,7822,0122,5022,338.071.509
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...