Mercados españoles cerrados en 56 mins

Ningbo Joyson Electronic Corp. (600699.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
15,19+0,26 (+1,74%)
Al cierre: 03:00PM CST
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 202414,8715,2414,5515,1915,1915.411.411
25 jun 202414,7915,1514,7914,9314,9320.611.553
24 jun 202415,3315,3314,4214,8014,8046.811.855
21 jun 202415,5116,0015,4215,9515,9514.345.864
20 jun 202415,9416,0415,5415,5415,5413.200.307
19 jun 202416,3916,4315,9415,9415,9416.041.607
18 jun 202415,9816,2815,9816,2816,2817.428.303
17 jun 202415,6816,1115,6315,9815,9816.954.460
14 jun 202415,5215,7515,3015,7315,7313.901.911
13 jun 202415,5015,7915,4315,5815,5815.657.251
12 jun 202415,1515,4314,9515,4015,4012.639.304
11 jun 202414,9315,1914,7915,1115,1110.022.236
07 jun 202415,4515,4514,8815,0515,0514.819.417
07 jun 20240.26 Dividendo
06 jun 202415,8515,9015,4215,5115,2517.304.597
05 jun 202415,9816,1015,8015,8115,5417.517.766
04 jun 202415,5515,7815,5015,7615,5010.671.351
03 jun 202415,8516,0215,5115,6515,3916.525.523
31 may 202415,6416,0015,6415,7115,4517.180.101
30 may 202415,5115,6815,3115,5515,2912.150.063
29 may 202415,2815,5415,2515,4615,2011.246.540
28 may 202415,7515,7515,3815,3915,1311.419.266
27 may 202415,7515,8515,3715,8115,5415.091.054
24 may 202416,0816,0815,6515,6615,4018.099.816
23 may 202416,5016,5115,9616,0815,8118.668.970
22 may 202416,6016,6516,3816,4616,1810.502.904
21 may 202416,7116,7916,3516,5416,2612.974.457
20 may 202416,8416,9616,6816,7116,4314.096.728
17 may 202416,8616,9216,5716,8116,5316.619.399
16 may 202416,9817,0916,7516,7916,5114.238.599
15 may 202417,2217,3616,8716,8816,6015.099.509
14 may 202417,2017,3817,1117,2516,9612.125.741
13 may 202417,1817,3216,9117,2116,9215.592.441
10 may 202417,5017,5717,2317,3717,0814.977.121
09 may 202417,3517,6217,2917,5417,2515.314.403
08 may 202417,5917,6017,2617,3617,0718.359.890
07 may 202417,9517,9917,5617,6917,3924.505.679
06 may 202418,0518,3217,9218,0017,7036.870.791
30 abr 202417,7618,1017,6117,6317,3328.398.368
29 abr 202417,7017,7517,3817,6017,3038.268.654
26 abr 202417,3617,4717,1017,3717,0832.152.790
25 abr 202417,2317,2616,8116,9716,6919.255.560
24 abr 202416,9217,2316,8017,2316,9416.299.329
23 abr 202416,7416,9416,5316,7916,5112.668.104
22 abr 202416,5916,8816,3916,6516,3713.534.100
19 abr 202417,2417,2916,6516,7416,4619.421.571
18 abr 202416,8617,7516,7917,3417,0527.052.328
17 abr 202416,4016,8616,3816,8516,5718.113.273
16 abr 202416,7016,8716,1016,1615,8919.058.375
15 abr 202416,5516,9316,4416,7316,4516.116.999
12 abr 202416,7516,9216,5316,5416,2611.275.707
11 abr 202416,6616,9016,5516,6916,4112.044.014
10 abr 202417,1317,1316,7216,7716,4915.190.880
09 abr 202416,8217,1116,7017,0816,7913.002.923
08 abr 202416,9817,3016,8116,8816,6016.737.586
03 abr 202417,4017,4016,8316,9216,6418.997.955
02 abr 202417,6217,6817,2017,3317,0416.492.375
01 abr 202417,2717,8417,2617,5917,3025.734.411
29 mar 202416,9917,1716,6817,2816,9911.582.695
28 mar 202416,4417,1216,4116,8216,5427.807.823
27 mar 202416,9816,9816,2116,2816,0115.457.112
26 mar 202416,7017,0216,6516,8916,6114.903.533
25 mar 202417,0817,3416,7316,7516,4717.904.257
22 mar 202417,5217,5217,0017,2116,9222.395.927
21 mar 202417,5117,6317,4117,5217,2318.465.384
20 mar 202417,5517,7517,4017,5117,2221.244.341
19 mar 202417,3917,8517,2017,5717,2830.367.219
18 mar 202417,1717,4617,1717,4017,1126.632.574
15 mar 202416,7817,1816,7017,1716,8820.249.604
14 mar 202417,1317,2616,7516,8916,6122.763.574
13 mar 202417,4417,4517,0517,1216,8331.229.254
12 mar 202416,7517,1016,6717,0516,7629.663.567
11 mar 202416,3016,6816,2916,6816,4018.770.713
08 mar 202416,3316,5216,1816,3716,1014.825.804
07 mar 202416,3816,9516,3116,3116,0422.476.989
06 mar 202416,4216,6516,1916,4516,1717.962.055
05 mar 202416,5216,7616,2316,4016,1323.698.631
04 mar 202416,6516,7216,2816,4116,1323.719.919
01 mar 202416,6716,7916,4316,7416,4620.393.922
29 feb 202416,0016,6715,9816,6716,3919.588.948
28 feb 202416,8516,9916,1416,1515,8831.155.341
27 feb 202416,1616,8416,1516,8016,5229.298.047
26 feb 202416,2816,5416,0716,2515,9825.357.648
23 feb 202415,8916,3515,7316,2916,0225.577.149
22 feb 202415,5715,8915,5015,8515,5820.724.994
21 feb 202415,3116,1315,2315,6715,4125.821.590
20 feb 202415,6415,6815,2415,5415,2819.967.466
19 feb 202416,1816,1815,2415,6115,3531.688.741
08 feb 202415,4716,3915,4515,8515,5831.300.697
07 feb 202414,4615,6814,4015,4315,1736.507.313
06 feb 202413,1814,5313,0314,3714,1323.991.320
05 feb 202413,7013,8012,6413,3113,0926.478.685
02 feb 202414,5514,6913,3313,7513,5226.338.328
01 feb 202414,3314,8814,3114,4514,2117.597.139
31 ene 202414,8215,0414,3614,4414,2018.862.318
30 ene 202415,1215,3714,8814,9514,7013.384.458
29 ene 202415,8915,9815,0715,1714,9217.691.408
26 ene 202416,0916,1215,7315,7715,5118.583.488
25 ene 202415,9016,3315,4516,2615,9920.342.582
24 ene 202416,0016,1415,2215,8615,5918.838.805
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...