Mercados españoles abiertos en 3 hrs 35 min

Autek China Inc. (300595.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
15,72+0,06 (+0,38%)
A partir del 11:10AM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202416,6515,7815,5715,7215,722.078.140
25 jun 202415,8815,9515,5515,6615,665.646.564
24 jun 202416,1516,3015,7215,8015,808.803.727
21 jun 202416,6516,7016,2316,3416,347.138.281
20 jun 202416,7617,1016,5216,5216,525.853.988
19 jun 202417,0117,1216,7816,8416,845.511.806
18 jun 202417,3517,3917,0117,0317,037.387.284
17 jun 202417,2917,5417,2317,3517,355.913.468
14 jun 202417,2017,5016,9717,4817,4810.932.080
13 jun 202417,5217,6017,0617,2517,259.903.147
12 jun 202417,6017,9217,5717,5817,587.326.967
11 jun 202417,3117,8017,2017,7417,745.995.538
07 jun 202417,7117,8717,5217,5517,555.704.571
06 jun 202418,1718,3417,4817,6117,619.879.950
05 jun 202418,0218,5417,9918,1618,1610.033.208
04 jun 202417,8618,1117,7718,0218,027.756.917
03 jun 202417,8018,1417,6917,8617,866.330.420
31 may 202418,1018,2117,9117,9517,954.374.248
30 may 202417,8118,1017,7017,9617,964.128.224
29 may 202417,9618,2117,8017,9017,903.905.276
28 may 202418,1618,1617,8718,0318,033.634.222
27 may 202418,2518,2917,6618,1818,186.107.680
24 may 202418,3718,5618,1218,1418,144.739.479
23 may 202418,9018,9518,3218,3618,366.616.986
22 may 202419,0619,2318,7418,9318,935.847.439
21 may 202418,9519,1418,8019,0219,025.764.815
20 may 202418,9619,3018,8919,0119,017.098.532
17 may 202418,4919,0018,4818,9518,957.036.706
16 may 202418,5318,7518,4518,5718,575.230.714
16 may 20240.223 Dividendo
15 may 202418,9519,1018,7018,7118,496.379.187
14 may 202419,0619,3018,9719,0618,835.886.528
13 may 202419,2619,4218,9719,0218,799.296.995
10 may 202419,6319,6719,3119,3919,166.186.030
09 may 202419,2119,7619,1919,5919,368.538.086
08 may 202419,4519,6719,1819,2218,998.848.138
07 may 202419,4719,6419,3219,4919,267.662.157
06 may 202419,1319,6419,0119,4819,2511.688.220
30 abr 202419,1219,1218,7018,8318,6110.620.149
29 abr 202418,5319,3618,3319,1418,9115.205.240
26 abr 202417,5018,1117,4618,0617,849.712.122
25 abr 202417,1617,8417,1617,6717,467.957.394
24 abr 202417,3617,3717,0317,2817,076.440.296
23 abr 202417,1317,5516,9817,3817,177.650.856
22 abr 202416,7717,2516,6117,0916,896.531.300
19 abr 202416,8817,0816,7016,7816,586.093.783
18 abr 202417,0917,4316,8517,1016,906.649.967
17 abr 202416,8317,2916,8017,2016,997.013.101
16 abr 202417,1617,3916,6916,7116,5110.163.053
15 abr 202417,0617,7316,9017,1916,998.271.850
12 abr 202417,5617,8017,2817,2917,085.105.278
11 abr 202417,6817,8817,5417,5517,345.724.112
10 abr 202418,2418,2417,6917,8017,594.999.394
09 abr 202417,9918,3417,8618,2618,046.146.841
08 abr 202418,4918,4917,8417,8717,668.003.724
03 abr 202418,6518,9918,5518,6018,387.121.961
02 abr 202418,7518,8118,5118,6418,425.958.061
01 abr 202418,3218,8018,2918,7518,539.394.970
29 mar 202417,9018,0817,7718,1917,972.907.519
28 mar 202417,9318,2517,7517,9117,709.844.365
27 mar 202418,4018,4917,8817,8817,676.678.028
26 mar 202418,5818,6518,2218,4418,226.196.419
25 mar 202418,8819,0918,5018,5018,287.577.533
22 mar 202419,6419,7318,9619,0118,789.590.088
21 mar 202419,9420,1119,6419,7219,487.951.425
20 mar 202419,8420,1719,6819,9419,707.727.816
19 mar 202420,1920,2619,8419,8719,637.109.028
18 mar 202420,1220,2919,8020,2720,039.917.348
15 mar 202419,9720,3919,7220,1519,919.506.354
14 mar 202420,3320,5519,8319,9319,698.679.556
13 mar 202420,4020,4019,9320,1119,878.309.609
12 mar 202420,0820,5020,0620,4420,2011.099.047
11 mar 202419,2520,1519,1120,1319,8913.203.009
08 mar 202419,3819,7019,1019,2619,038.319.966
07 mar 202420,0320,1519,4019,4019,178.978.078
06 mar 202420,2320,4219,8020,1319,898.405.334
05 mar 202420,5820,6320,1220,2920,0510.702.548
04 mar 202420,5621,2120,4920,7420,4911.348.859
01 mar 202420,6320,6920,2020,6020,3511.697.606
29 feb 202420,2320,8020,2120,5920,3418.521.942
28 feb 202420,3921,2820,1320,1719,9318.781.482
27 feb 202420,0420,3619,8020,3620,1210.244.683
26 feb 202420,0020,3419,7520,0819,8410.080.137
23 feb 202419,9920,0319,6420,0119,779.128.324
22 feb 202419,9620,1319,7719,9919,7510.014.788
21 feb 202419,7820,5319,6020,0519,8111.287.547
20 feb 202419,8020,4319,6719,9719,738.028.073
19 feb 202420,0920,5519,7519,9519,7112.759.240
08 feb 202420,4221,6019,8920,0619,8221.844.470
07 feb 202419,0420,5319,0420,4620,2222.738.003
06 feb 202416,4819,3816,4119,1518,9221.657.853
05 feb 202416,5317,3915,2016,7116,5116.568.865
02 feb 202417,4517,6016,0516,5916,3911.064.482
01 feb 202417,4017,8517,2717,4717,266.787.601
31 ene 202418,1018,2417,3917,3917,188.818.647
30 ene 202418,4518,8018,1018,1017,886.319.754
29 ene 202418,9919,3418,4918,5218,306.539.389
26 ene 202419,3519,6118,9018,9918,766.247.905
25 ene 202419,0219,6118,7919,5219,298.113.160
24 ene 202419,2319,2818,2518,9318,709.065.359
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...