Mercados españoles cerrados

Shenzhen AV-Display Co., Ltd. (300939.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
28,60+0,32 (+1,13%)
Al cierre: 03:04PM CST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202428,1828,7328,0028,6028,601.971.768
30 may 202427,7728,3627,2628,2828,281.853.227
29 may 202427,3728,0227,3727,8227,821.447.219
28 may 202427,5128,0627,1227,4027,401.179.750
27 may 202427,4127,7326,6927,7027,701.518.950
24 may 202428,1928,6527,4727,5127,511.672.750
23 may 202428,4228,9428,2428,3228,322.052.855
22 may 202428,2328,7727,9128,7328,732.169.900
22 may 20240.4 Dividendo
21 may 202428,0928,6927,9128,4028,001.501.232
20 may 202428,3828,5927,9828,3027,901.395.750
17 may 202427,1928,3927,1128,3627,961.905.120
16 may 202426,9427,5726,8627,2926,911.219.400
15 may 202427,0627,5626,7126,8626,481.186.443
14 may 202427,1027,7626,9027,1626,781.370.900
13 may 202427,3827,4526,6226,7826,401.182.036
10 may 202428,5128,6827,4227,5427,151.731.491
09 may 202428,2728,8128,0028,5128,111.070.639
08 may 202429,1929,1928,1528,2527,851.357.300
07 may 202428,9729,2328,6429,0528,641.423.903
06 may 202429,3129,3528,7528,9728,561.456.250
30 abr 202429,2529,3628,4328,7828,371.460.781
29 abr 202428,2329,1728,2129,0928,682.152.716
26 abr 202427,7728,5927,7628,3027,902.156.759
25 abr 202427,2928,6927,2727,8527,462.054.842
24 abr 202426,6727,5726,6027,4227,031.796.043
23 abr 202426,0026,6825,8226,5926,221.567.452
22 abr 202425,0925,8924,7625,7825,421.730.150
19 abr 202426,5026,6825,8826,0625,691.560.650
18 abr 202426,3827,1225,8426,4626,091.909.939
17 abr 202424,7426,4024,7426,3826,012.248.800
16 abr 202426,9726,9723,9024,1823,843.023.058
15 abr 202427,9928,3126,3326,8026,422.398.252
12 abr 202427,8028,8427,8027,9827,591.973.737
11 abr 202427,9928,3527,6127,6327,241.511.066
10 abr 202428,8229,1827,6527,9227,532.266.456
09 abr 202428,7929,3228,3229,1728,761.711.767
08 abr 202429,9030,1128,8728,9228,512.094.891
03 abr 202431,1131,3129,6129,9729,552.267.900
02 abr 202431,6932,0630,7931,1030,662.408.228
01 abr 202430,8532,1030,8531,8831,433.236.604
29 mar 202430,4731,1830,2630,8930,451.470.116
28 mar 202429,2030,9229,2030,3529,923.038.630
27 mar 202431,6431,6429,3029,3128,903.731.434
26 mar 202431,0731,8630,6731,6431,193.754.755
25 mar 202433,1833,2831,2031,2930,855.045.665
22 mar 202434,5035,6833,1233,4733,006.238.960
21 mar 202435,3035,3434,3334,8434,357.279.052
20 mar 202432,8836,5832,8736,1235,6111.098.418
19 mar 202431,6635,6031,5533,7733,298.742.894
18 mar 202431,7832,2931,3132,0131,566.036.417
15 mar 202430,3932,6029,6032,0931,649.335.649
14 mar 202429,4732,9928,9130,8730,448.204.652
13 mar 202430,0030,3029,3729,5329,113.063.764
12 mar 202429,2829,7828,9629,6729,253.036.898
11 mar 202428,5729,2928,4129,2828,872.510.412
08 mar 202427,9728,8727,8728,8328,422.543.510
07 mar 202428,6529,1527,9827,9827,592.854.782
06 mar 202428,2028,8827,9528,5128,112.579.917
05 mar 202428,9328,9328,0528,1927,792.860.878
04 mar 202429,1529,5928,1828,9528,542.951.299
01 mar 202428,5029,5928,4929,1728,763.650.493
29 feb 202426,6628,5526,6628,4628,063.540.913
28 feb 202429,8630,3926,9027,0526,675.821.321
27 feb 202427,8630,8027,7030,2029,775.673.014
26 feb 202427,8128,5027,1427,9327,543.755.608
23 feb 202427,0627,9726,7427,8527,463.884.118
22 feb 202425,8027,6025,8027,1526,773.766.654
21 feb 202425,3626,7825,2525,7825,423.700.912
20 feb 202425,3426,0824,7925,9225,552.950.159
19 feb 202424,6725,6924,3025,6725,313.827.328
08 feb 202421,6524,1621,5524,0123,673.720.641
07 feb 202421,6922,2520,9021,3021,003.155.405
06 feb 202420,0122,1519,2121,5321,233.294.981
05 feb 202423,8024,1120,0220,7120,423.914.084
02 feb 202425,4726,3523,2524,0423,702.541.286
01 feb 202425,3526,0924,7425,4725,112.094.355
31 ene 202427,0027,4025,5025,5125,152.536.000
30 ene 202427,5028,3727,3327,4327,041.397.900
29 ene 202429,1529,1827,8527,9727,581.881.750
26 ene 202429,0029,4928,6528,7428,342.118.894
25 ene 202428,1529,3127,9229,2928,882.904.091
24 ene 202427,9628,4427,0028,1427,742.340.748
23 ene 202427,8628,1727,4028,0527,652.232.938
22 ene 202429,8630,1427,5227,9927,602.611.514
19 ene 202430,8930,8929,8629,8629,441.955.883
18 ene 202431,1331,4029,7130,9130,473.469.450
17 ene 202432,3332,3931,2531,2830,841.355.900
16 ene 202432,5332,7031,8032,2831,831.684.076
15 ene 202432,8332,8332,8332,8332,37-
12 ene 202433,6833,8432,7432,8332,372.394.850
11 ene 202433,1234,0933,0233,8633,382.178.808
10 ene 202433,9734,1832,9133,0732,602.625.451
09 ene 202434,4735,3533,8534,1733,692.532.400
08 ene 202435,0135,1934,3034,3733,892.010.500
05 ene 202436,2036,4034,7135,1134,622.632.567
04 ene 202436,6236,7135,9836,1935,682.068.383
03 ene 202437,5437,6436,3136,6636,143.390.436
02 ene 202437,8838,6137,6537,6537,123.866.478
29 dic 202335,6538,1735,5037,8837,356.145.110
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...