Mercados españoles cerrados

Guangzhou Restaurant Group Company Limited (603043.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
16,81+0,13 (+0,78%)
Al cierre: 03:00PM 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 202416,7016,8316,5916,8116,811.372.120
13 jun 202416,9016,9616,6416,6816,681.387.674
12 jun 202416,8817,0316,8116,9016,901.392.220
11 jun 202416,8816,9116,6916,9116,911.398.805
07 jun 202416,8917,0616,8016,9116,911.306.900
06 jun 202417,1917,2416,8216,8816,882.593.755
05 jun 202417,2917,3817,1817,1817,181.393.300
04 jun 202417,1617,3317,0317,2917,291.430.100
03 jun 202417,3717,3817,0517,1617,161.753.000
31 may 202417,2217,3917,2217,3717,371.511.399
30 may 202417,2517,3617,1217,1817,181.887.880
30 may 20240.48 Dividendo
29 may 202417,6517,8017,6317,7817,301.711.820
28 may 202417,8717,8717,6817,7017,222.285.290
27 may 202417,9017,9417,7217,8917,412.249.642
24 may 202417,8717,9817,8117,8317,352.651.832
23 may 202418,2118,2117,8217,8617,384.503.100
22 may 202418,3018,4018,1318,2317,742.282.592
21 may 202418,3718,5218,2418,3417,842.254.292
20 may 202418,1318,6518,1018,3417,844.608.340
17 may 202417,9418,1517,8818,1417,653.006.749
16 may 202418,0818,2217,7117,8817,404.350.811
15 may 202418,3618,3618,0418,0617,573.757.720
14 may 202418,1718,4518,1718,3217,832.857.940
13 may 202418,1418,2617,9018,1517,663.244.917
10 may 202418,4618,5918,2118,2617,773.273.323
09 may 202418,1518,5318,1518,4517,953.203.641
08 may 202418,4918,5618,1718,2217,733.489.561
07 may 202418,6318,6418,3518,5518,053.149.261
06 may 202418,5018,6418,4018,5618,064.209.721
30 abr 202418,4718,4818,2018,3017,812.790.981
29 abr 202417,9818,4617,8918,4017,905.705.520
26 abr 202418,1318,2117,5018,0017,516.534.789
25 abr 202418,2518,4418,1318,2617,772.943.729
24 abr 202418,4318,4417,9218,2717,783.860.010
23 abr 202418,4418,4918,2618,3917,893.721.280
22 abr 202418,2218,5118,1118,4417,944.495.229
19 abr 202418,1218,4817,9218,2417,755.352.109
18 abr 202417,9718,4517,9118,2117,723.847.514
17 abr 202417,9018,1217,7718,0517,563.196.280
16 abr 202418,2618,3517,7017,7917,314.373.808
15 abr 202418,4018,6518,1018,3317,844.204.702
12 abr 202418,4518,6618,3118,4917,994.740.800
11 abr 202417,9518,6317,8618,4917,995.759.422
10 abr 202418,0818,2117,8117,9517,473.265.220
09 abr 202417,5418,1317,5118,0817,594.086.043
08 abr 202418,1018,1817,5817,6017,124.193.970
03 abr 202417,7817,8717,6717,8117,332.083.890
02 abr 202417,8017,8517,6517,7417,262.274.958
01 abr 202417,5617,9117,5017,8517,373.898.830
29 mar 202417,5017,6717,2617,4616,991.683.000
28 mar 202417,4117,5917,1317,4917,022.585.860
27 mar 202417,4917,7517,2717,2916,822.277.940
26 mar 202417,4317,5317,3617,4616,991.942.367
25 mar 202417,7817,8217,4217,4216,952.768.337
22 mar 202418,1818,3017,7517,8417,363.083.400
21 mar 202418,2518,3518,0718,1917,702.316.306
20 mar 202418,1718,2918,0918,2017,712.189.998
19 mar 202418,2718,3918,1018,1417,652.586.642
18 mar 202418,2818,3517,9518,3517,853.256.900
15 mar 202418,2618,4218,0418,3017,812.996.380
14 mar 202418,2718,4818,2118,3417,842.487.800
13 mar 202418,3118,4518,2418,3417,843.365.862
12 mar 202417,9518,3917,7218,3617,865.696.805
11 mar 202417,5818,1417,5818,1417,654.100.767
08 mar 202417,7617,8717,3917,5817,112.909.565
07 mar 202418,0318,1017,7517,7617,282.874.180
06 mar 202418,0418,1517,8818,0017,512.303.159
05 mar 202418,1818,2217,9017,9817,493.426.860
04 mar 202418,3618,4318,1218,2217,733.291.580
01 mar 202418,4718,5318,2818,3917,893.216.500
29 feb 202418,2018,5118,1918,4917,993.591.453
28 feb 202418,6218,8618,3018,3117,824.874.660
27 feb 202418,3518,6118,3218,6118,112.872.164
26 feb 202418,3818,6318,2218,4717,973.093.798
23 feb 202418,4918,6318,2218,4817,983.740.302
22 feb 202418,7518,7818,4418,5818,083.423.033
21 feb 202418,3919,2518,2018,8018,294.299.991
20 feb 202418,4618,5718,2118,3917,892.771.913
19 feb 202418,7018,9518,3918,4817,985.263.260
08 feb 202418,1318,6918,1318,5218,026.205.631
07 feb 202417,2718,0417,1717,8817,405.397.464
06 feb 202416,2017,4315,9017,2816,815.213.362
05 feb 202416,5016,7315,5516,2015,765.219.148
02 feb 202417,1917,5916,2716,7816,333.829.676
01 feb 202417,2417,5316,8817,1816,722.825.815
31 ene 202417,9117,9517,2117,3516,883.293.507
30 ene 202418,5318,5717,9217,9817,492.593.226
29 ene 202418,8519,0318,5118,5318,032.544.942
26 ene 202418,7619,0518,7118,8318,322.653.380
25 ene 202418,1518,9217,9718,9218,414.163.741
24 ene 202417,9618,3717,5018,1817,692.926.280
23 ene 202418,0118,0817,3917,8817,403.803.680
22 ene 202419,1919,2717,9118,0117,524.828.485
19 ene 202419,1219,5119,0819,1718,652.557.320
18 ene 202419,3419,3618,6619,2918,773.739.614
17 ene 202419,8119,9519,4219,4318,912.978.780
16 ene 202419,8520,1219,6619,9119,374.170.140
15 ene 202419,3519,9519,2219,8619,325.004.380
12 ene 202419,3519,5519,1619,3618,843.760.840
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...