Mercados españoles cerrados

Guangzhou Sie Consulting Co., Ltd. (300687.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
15,19+0,13 (+0,86%)
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 202415,0015,2714,8415,1915,195.332.810
13 jun 202415,0115,2414,8815,0615,065.081.986
12 jun 202414,9115,3014,7914,9714,975.593.706
11 jun 202414,3114,9514,0114,9114,917.143.543
07 jun 202414,6314,6814,1814,3014,305.746.286
06 jun 202415,1915,2614,2314,4214,428.288.652
05 jun 202415,2515,4315,0815,1015,103.827.760
04 jun 202415,5615,5614,9515,2315,237.239.231
03 jun 202415,6615,8115,3315,5615,565.794.207
31 may 202415,5016,0515,4315,8615,866.326.000
30 may 202415,2715,5615,1015,4615,463.884.197
29 may 202415,4615,6715,2315,3315,334.926.900
28 may 202415,6415,8715,4215,5115,513.920.227
28 may 20240.11 Dividendo
27 may 202415,6015,8415,2915,8115,704.667.250
24 may 202415,9416,0815,6315,6315,524.884.037
23 may 202416,5016,5715,9115,9515,846.162.539
22 may 202416,1116,5616,0216,4916,385.227.434
21 may 202416,3316,6416,1716,1916,086.642.372
20 may 202416,1016,4215,9216,2416,135.437.060
17 may 202415,8216,1615,7016,1616,055.170.100
16 may 202416,0216,1115,8015,8115,705.003.499
15 may 202416,1116,2515,8315,8915,784.185.134
14 may 202416,1816,3816,0016,1216,014.831.000
13 may 202416,5616,6015,9516,0715,966.406.700
10 may 202417,0317,1316,5316,5816,465.288.159
09 may 202416,8117,0816,8016,9816,864.760.586
08 may 202417,4017,4116,7516,8116,696.605.140
07 may 202417,4317,5817,2717,5017,385.364.304
06 may 202417,6217,8817,3217,4617,347.341.892
30 abr 202417,5517,5917,1917,3017,186.695.279
29 abr 202417,3017,5917,1517,5217,4010.298.777
26 abr 202416,4017,5516,2917,3017,1816.431.848
25 abr 202417,0517,0516,3416,3716,2614.487.641
24 abr 202416,6517,1516,6217,1317,017.865.585
23 abr 202416,5016,8516,3016,8116,698.221.842
22 abr 202415,8116,3815,6016,2616,156.714.346
19 abr 202416,0816,2815,8016,0315,925.044.205
18 abr 202416,1616,6615,8316,2916,186.428.410
17 abr 202415,5216,2515,5016,2216,117.149.708
16 abr 202416,1616,3715,2015,2515,149.385.439
15 abr 202416,4516,7715,9816,2816,178.072.083
12 abr 202416,7716,9316,4616,5216,414.922.500
11 abr 202416,5416,9616,5016,7116,595.961.100
10 abr 202417,3817,3816,4516,7116,596.201.023
09 abr 202417,0117,2516,7917,2317,115.234.400
08 abr 202417,5717,5716,9316,9616,846.467.952
03 abr 202418,2018,2017,2817,4617,3410.308.189
02 abr 202418,7818,8718,1218,2318,108.921.388
01 abr 202418,4618,9918,4518,9618,838.471.362
29 mar 202418,5218,7918,0718,4018,274.563.680
28 mar 202418,1318,9618,0018,6718,5410.740.674
27 mar 202419,4919,8018,3318,3318,2012.924.364
26 mar 202418,9819,5418,4318,6618,539.653.301
25 mar 202419,4020,3319,1519,1919,0614.128.510
22 mar 202419,7119,7718,8319,4019,2710.486.112
21 mar 202420,2020,3319,5619,6419,509.728.473
20 mar 202419,7220,1219,6820,1219,9810.741.802
19 mar 202419,8819,9919,6219,7119,578.659.554
18 mar 202419,6619,9519,5019,9419,8010.058.544
15 mar 202419,7719,7919,2119,6319,498.841.276
14 mar 202420,0520,1019,3319,7019,569.970.730
13 mar 202419,7620,5519,7620,2720,1312.723.902
12 mar 202419,4520,0619,3819,7119,5713.546.452
11 mar 202418,7519,3918,5219,3719,249.574.979
08 mar 202418,5518,9118,2118,8118,688.020.400
07 mar 202419,3019,6618,3718,4218,2910.329.434
06 mar 202418,9919,3018,5719,1118,988.771.373
05 mar 202419,3419,6618,9019,1118,989.020.082
04 mar 202419,6119,9419,0419,5419,4011.691.378
01 mar 202418,6819,7918,6819,7119,5715.762.615
29 feb 202417,6418,7317,6418,7218,5911.571.541
28 feb 202419,2819,4517,8817,9117,7917.559.251
27 feb 202418,3819,3818,1819,3719,2414.445.109
26 feb 202418,1718,9517,9618,4118,2814.625.060
23 feb 202417,8718,4317,4618,4118,2813.466.619
22 feb 202417,1717,8417,1717,7017,5811.289.099
21 feb 202416,8017,6016,6817,0816,9610.750.804
20 feb 202416,8216,9516,4916,9016,787.099.905
19 feb 202416,9417,2816,4816,9816,8612.623.223
08 feb 202415,2316,9115,2316,8316,7114.110.029
07 feb 202414,9315,9014,8215,2015,0913.376.468
06 feb 202413,5015,0813,1514,9314,8315.133.946
05 feb 202415,1015,2013,3813,8413,7414.825.652
02 feb 202416,1016,4314,6815,2215,1114.114.645
01 feb 202415,9516,7415,6516,1116,0016.206.667
31 ene 202416,5317,4316,0016,0015,8921.830.393
30 ene 202416,4916,9716,0016,1716,068.414.331
29 ene 202417,3517,4416,4916,4916,387.156.736
26 ene 202417,5817,7617,2917,3417,225.091.942
25 ene 202417,2717,6516,9917,6217,507.735.688
24 ene 202417,3017,4816,3317,2017,087.283.826
23 ene 202416,9117,2016,6217,0716,958.210.966
22 ene 202417,9518,0416,6916,9016,788.334.415
19 ene 202418,3518,4717,8517,9517,836.151.448
18 ene 202418,1718,5817,7818,3618,238.692.953
17 ene 202419,1819,1918,4218,4318,305.369.578
16 ene 202419,2119,3018,5719,0418,916.424.328
15 ene 202419,1719,3718,8619,1719,043.703.738
12 ene 202419,6019,7319,2619,2919,165.088.076
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...