Mercados españoles abiertos en 1 hr 12 mins

Mingyue Optical Lens Co.,Ltd. (301101.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
22,26+0,42 (+1,92%)
A partir del 01:33PM 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 202422,0022,2921,7522,2622,26783.550
25 jun 202421,8122,1921,7621,8421,84832.600
24 jun 202422,0922,2021,6521,7021,701.433.270
21 jun 202422,0022,2921,6922,2022,201.467.034
20 jun 202422,7422,8621,9121,9721,971.636.597
19 jun 202422,9523,0022,6622,7422,74786.250
18 jun 202422,8823,0422,7222,9522,951.436.883
17 jun 202423,1723,3022,6822,8522,851.762.799
14 jun 202424,0624,2023,2723,3823,381.397.313
13 jun 202424,3024,4023,8824,0624,06776.800
12 jun 202424,3324,6724,2724,3024,30671.792
11 jun 202424,4824,5823,8124,4124,41933.623
07 jun 202423,6824,5823,5924,5124,511.135.673
06 jun 202424,2524,3823,3323,5023,501.393.350
05 jun 202424,8924,9824,1824,1924,191.012.436
04 jun 202425,2825,2824,7824,8824,88789.450
03 jun 202425,9825,9924,9225,2225,22950.750
31 may 202425,6726,0525,6725,8225,82566.350
30 may 202425,8626,0225,6625,7825,78478.300
29 may 202425,9326,2325,7625,9125,91421.700
28 may 202426,0826,2825,8225,9225,92426.800
28 may 20240.3 Dividendo
27 may 202426,3726,4025,6026,3426,04778.155
24 may 202426,2926,5426,0026,1925,89752.900
23 may 202426,9926,9926,2526,2925,99873.700
22 may 202427,1927,3126,9027,0026,69635.756
21 may 202427,3627,4227,1027,2026,89575.150
20 may 202427,2527,9927,2427,4827,171.095.017
17 may 202427,4027,4026,9127,2426,93773.000
16 may 202427,1727,3827,1027,1726,86710.458
15 may 202427,1327,5026,9927,1626,85741.050
14 may 202426,6927,3326,6927,1326,82706.246
13 may 202427,2227,5026,7726,8826,571.154.931
10 may 202428,1128,1127,3327,5527,241.017.905
09 may 202427,4328,2327,4027,9127,591.079.340
08 may 202428,1028,2527,4327,4727,161.285.317
07 may 202427,7028,2527,5427,9827,661.211.000
06 may 202427,3527,8827,3527,7027,381.119.084
30 abr 202427,4427,5126,9527,2226,91876.750
29 abr 202426,9527,6226,9027,4627,151.470.277
26 abr 202426,4427,4526,3226,9526,641.521.446
25 abr 202426,0926,9725,9626,4726,171.182.188
24 abr 202425,9426,2825,2226,2425,941.238.700
23 abr 202426,5626,5625,4225,7325,442.508.876
22 abr 202425,7927,7025,7927,3026,991.914.796
19 abr 202425,7125,9725,3125,7925,50712.338
18 abr 202425,9426,4825,7026,0125,71961.600
17 abr 202424,7026,2324,6926,2125,911.374.450
16 abr 202425,0025,1524,2124,6124,331.421.798
15 abr 202426,0026,3024,8825,2124,921.716.077
12 abr 202426,3026,8625,9626,0625,76625.224
11 abr 202426,2926,9526,1826,4326,13695.550
10 abr 202427,5527,5626,4326,4926,191.024.000
09 abr 202426,9127,6626,6927,5627,25830.000
08 abr 202427,8728,0526,9126,9226,611.008.076
03 abr 202428,0028,1527,6127,8727,55736.300
02 abr 202428,3928,4027,5527,9027,581.495.904
01 abr 202428,2228,9228,0328,4728,151.458.820
29 mar 202427,7128,3627,6528,0727,75460.437
28 mar 202427,6028,1827,4427,6527,34954.500
27 mar 202428,0128,2827,5927,6027,29908.200
26 mar 202428,2028,9428,0528,0927,771.492.438
25 mar 202429,6429,7628,0828,2127,891.275.303
22 mar 202430,1930,3429,3729,5629,22767.747
21 mar 202430,5930,7229,8330,1829,84848.067
20 mar 202431,2531,2530,1530,4830,131.084.452
19 mar 202430,9331,4230,7130,7530,401.069.928
18 mar 202430,4230,9330,2630,9330,58955.945
15 mar 202430,3130,3529,6630,3029,95732.150
14 mar 202430,4030,5229,7730,1029,76567.850
13 mar 202430,4830,7030,1030,4030,05978.079
12 mar 202429,8230,5829,7830,5430,191.288.850
11 mar 202428,8829,7428,6929,7129,371.046.900
08 mar 202428,5029,0928,5028,9028,57789.550
07 mar 202429,4429,5928,4928,4928,17827.650
06 mar 202429,3030,0228,8929,3529,02972.615
05 mar 202430,0030,3229,2829,3228,991.375.394
04 mar 202430,4530,8829,8430,3930,041.162.906
01 mar 202431,0131,1130,2030,5830,231.421.201
29 feb 202430,6331,5530,2131,0930,741.133.692
28 feb 202432,6033,2030,5330,7030,351.430.145
27 feb 202431,5132,5030,1032,5032,13974.495
26 feb 202431,3332,3331,0031,7631,401.067.151
23 feb 202431,0631,5830,3831,3230,96882.536
22 feb 202431,0631,3930,2431,0530,70849.200
21 feb 202430,7732,1930,0131,1730,811.079.326
20 feb 202430,9131,3529,6830,8930,54655.404
19 feb 202431,3031,6530,0231,0330,681.290.397
08 feb 202427,7032,6027,3231,2030,842.331.015
07 feb 202427,0528,2126,5427,8027,481.459.290
06 feb 202424,8027,5324,0526,9426,631.597.250
05 feb 202426,0226,0323,1224,8524,571.682.145
02 feb 202427,8828,1025,2526,0425,741.365.700
01 feb 202428,3028,7927,4127,5627,25966.428
31 ene 202429,5029,7428,0528,2327,91872.321
30 ene 202431,0031,5929,5629,8629,521.136.010
29 ene 202432,9132,9131,4031,5431,18535.650
26 ene 202432,8433,1132,3932,4132,04437.031
25 ene 202432,3132,9231,7732,7832,41816.997
24 ene 202433,6233,7831,1032,3631,99996.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...