Mercados españoles cerrados

HNA Technology Co.,Ltd. (600751.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,3000-0,0300 (-1,29%)
Al cierre: 03:00PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20242,34002,35002,30002,30002,300028.014.721
29 abr 20242,22002,34002,20002,33002,330040.102.701
26 abr 20242,17002,22002,16002,21002,210020.407.996
25 abr 20242,20002,21002,16002,19002,190021.077.300
24 abr 20242,18002,20002,16002,19002,190014.906.429
23 abr 20242,22002,23002,16002,18002,180016.987.659
22 abr 20242,21002,26002,19002,22002,220016.750.800
19 abr 20242,18002,26002,17002,24002,240023.948.700
18 abr 20242,21002,21002,17002,18002,180018.014.100
17 abr 20242,11002,21002,10002,21002,210025.666.353
16 abr 20242,20002,20002,09002,09002,090025.181.003
15 abr 20242,25002,27002,14002,20002,200027.446.250
12 abr 20242,26002,30002,25002,26002,260017.713.812
11 abr 20242,25002,30002,24002,27002,270015.041.256
10 abr 20242,30002,31002,25002,27002,270017.285.500
09 abr 20242,29002,32002,28002,32002,320014.913.200
08 abr 20242,36002,36002,30002,30002,300021.220.800
03 abr 20242,38002,41002,34002,36002,360022.001.937
02 abr 20242,38002,39002,35002,37002,370023.249.951
01 abr 20242,34002,37002,33002,37002,370017.434.902
29 mar 20242,31002,33002,29002,34002,34007.815.600
28 mar 20242,24002,32002,24002,31002,310019.883.445
27 mar 20242,31002,31002,25002,25002,250020.745.809
26 mar 20242,33002,33002,28002,31002,310016.770.100
25 mar 20242,36002,38002,32002,32002,320023.517.100
22 mar 20242,41002,42002,37002,38002,380024.953.600
21 mar 20242,45002,46002,40002,42002,420019.955.822
20 mar 20242,42002,45002,41002,44002,440020.383.502
19 mar 20242,45002,46002,41002,42002,420019.942.650
18 mar 20242,44002,45002,42002,45002,450020.635.739
15 mar 20242,39002,44002,37002,44002,440022.658.428
14 mar 20242,42002,44002,38002,40002,400022.571.569
13 mar 20242,45002,47002,40002,43002,430024.282.086
12 mar 20242,42002,47002,39002,46002,460028.242.077
11 mar 20242,38002,42002,37002,42002,420017.641.534
08 mar 20242,39002,40002,35002,38002,380015.203.230
07 mar 20242,40002,43002,37002,38002,380018.740.100
06 mar 20242,37002,42002,36002,40002,400017.268.933
05 mar 20242,41002,41002,36002,38002,380023.208.574
04 mar 20242,44002,46002,38002,40002,400019.916.300
01 mar 20242,45002,48002,42002,44002,440024.668.279
29 feb 20242,38002,46002,37002,46002,460025.366.277
28 feb 20242,48002,53002,37002,39002,390043.060.933
27 feb 20242,42002,48002,42002,48002,480022.073.621
26 feb 20242,44002,48002,41002,43002,430023.239.600
23 feb 20242,40002,45002,38002,44002,440025.356.900
22 feb 20242,36002,41002,36002,39002,390022.346.488
21 feb 20242,34002,44002,33002,38002,380032.078.993
20 feb 20242,38002,38002,32002,36002,360022.529.100
19 feb 20242,41002,42002,35002,37002,370029.586.616
08 feb 20242,30002,43002,29002,39002,390042.734.224
07 feb 20242,20002,34002,17002,28002,280038.697.832
06 feb 20242,02002,23001,99002,19002,190037.922.275
05 feb 20242,18002,18001,99002,04002,040038.826.449
02 feb 20242,26002,30002,14002,18002,180036.443.585
01 feb 20242,28002,32002,23002,25002,250029.532.300
31 ene 20242,36002,40002,28002,28002,280029.100.375
30 ene 20242,44002,45002,34002,35002,350021.427.475
29 ene 20242,49002,52002,43002,45002,450021.475.700
26 ene 20242,48002,53002,47002,51002,510023.301.586
25 ene 20242,42002,48002,40002,47002,470025.700.589
24 ene 20242,36002,42002,31002,41002,410028.423.398
23 ene 20242,28002,35002,26002,34002,340021.167.900
22 ene 20242,42002,43002,26002,29002,290025.273.866
19 ene 20242,45002,48002,40002,43002,430014.340.700
18 ene 20242,44002,47002,36002,45002,450029.124.025
17 ene 20242,53002,53002,45002,45002,450015.536.400
16 ene 20242,54002,55002,48002,52002,520018.582.484
15 ene 20242,53002,56002,51002,54002,540015.566.600
12 ene 20242,53002,57002,53002,53002,530016.620.800
11 ene 20242,47002,55002,47002,54002,540017.038.700
10 ene 20242,50002,52002,46002,48002,480018.319.667
09 ene 20242,51002,55002,49002,52002,520015.186.388
08 ene 20242,56002,57002,51002,52002,520017.514.169
05 ene 20242,63002,64002,56002,57002,570020.590.917
04 ene 20242,63002,64002,61002,63002,630016.872.953
03 ene 20242,64002,66002,62002,64002,640017.501.335
02 ene 20242,62002,66002,62002,64002,640020.835.098
29 dic 20232,60002,65002,60002,62002,620017.332.543
28 dic 20232,58002,63002,55002,61002,610020.134.679
27 dic 20232,54002,61002,52002,58002,580021.338.708
26 dic 20232,56002,58002,53002,54002,540017.525.300
25 dic 20232,57002,59002,55002,58002,580018.611.800
22 dic 20232,63002,66002,60002,61002,610019.159.334
21 dic 20232,60002,65002,58002,62002,620022.764.213
20 dic 20232,65002,68002,61002,61002,610020.196.418
19 dic 20232,75002,76002,64002,65002,650045.765.674
18 dic 20232,69002,81002,68002,76002,760056.139.421
15 dic 20232,74002,75002,68002,69002,690026.845.332
14 dic 20232,72002,77002,72002,73002,730024.397.979
13 dic 20232,73002,79002,72002,74002,740026.310.700
12 dic 20232,76002,77002,70002,74002,740024.809.979
11 dic 20232,68002,75002,68002,75002,750025.004.303
08 dic 20232,72002,75002,69002,70002,700023.910.479
07 dic 20232,79002,80002,73002,73002,730028.443.155
06 dic 20232,77002,81002,74002,80002,800026.313.000
05 dic 20232,81002,85002,78002,78002,780026.479.178
04 dic 20232,85002,86002,81002,82002,820021.421.570
01 dic 20232,79002,86002,76002,83002,830030.198.179
30 nov 20232,78002,83002,77002,79002,790028.712.607
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...