Mercados españoles cerrados

Liaoning Dingjide Petrochemical Co., Ltd. (603255.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
32,76-0,29 (-0,88%)
Al cierre: 03:00PM CST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202433,6033,6032,7032,7632,76336.400
23 may 202433,6233,7632,9433,0533,05302.500
22 may 202433,0833,9333,0833,6233,62468.900
21 may 202434,0134,2233,2033,2633,26409.588
20 may 202434,9735,9134,0634,2034,201.304.600
17 may 202434,0035,2533,8634,9734,971.527.728
16 may 202432,5134,5031,7634,3734,372.118.800
15 may 202432,2632,6731,8532,2632,26298.800
14 may 202432,2332,4031,8632,2632,26248.900
13 may 202432,6832,6831,8232,1132,11473.000
10 may 202433,3333,3532,3832,8132,81542.700
09 may 202433,6433,9833,1833,2433,24483.489
08 may 202434,5534,7933,4033,4033,40544.900
07 may 202434,1434,8133,8034,5534,55861.600
06 may 202433,0035,3332,7034,1434,141.236.788
30 abr 202432,4932,9932,1732,5132,51530.089
29 abr 202431,7932,4531,4432,4532,45825.411
26 abr 202432,3732,3831,5631,9031,90614.449
25 abr 202431,6033,5231,4832,4032,401.139.500
24 abr 202431,5131,6531,0331,6231,62310.500
23 abr 202431,8932,0931,1831,5531,55614.300
22 abr 202432,1632,4931,6531,9931,99437.007
19 abr 202432,5932,5931,8832,1832,18371.100
18 abr 202432,3232,7531,8632,6732,67451.461
17 abr 202432,3432,7031,8532,6732,67614.653
16 abr 202434,0134,3631,5232,4432,44758.395
15 abr 202434,4034,9933,4934,0834,08413.600
12 abr 202434,1234,8534,1234,4034,40243.400
11 abr 202434,6335,2734,3734,3834,38459.400
10 abr 202435,6035,6034,0134,6334,63421.900
09 abr 202434,0336,1434,0335,6435,64641.700
08 abr 202435,0735,0934,0134,0234,02759.300
03 abr 202435,3135,5035,0135,1235,12355.509
02 abr 202435,5735,6835,0835,3635,36485.317
01 abr 202435,9936,0135,1635,6435,64832.453
29 mar 202436,2536,5035,0035,6335,63314.700
28 mar 202435,5336,0935,2936,0936,09549.400
27 mar 202435,7536,1235,4935,6035,60340.700
26 mar 202436,6236,6235,1535,8135,81575.300
25 mar 202437,3537,6736,1536,2636,26883.100
22 mar 202438,3038,4237,1037,5337,53706.400
21 mar 202439,1539,2138,0238,5038,50653.300
20 mar 202439,3539,6339,0039,2539,25734.900
19 mar 202439,6839,7239,0639,3539,35509.100
18 mar 202439,9940,2439,0139,6839,68690.200
15 mar 202437,9940,2637,8139,6239,621.376.580
14 mar 202438,3938,8037,5037,9937,99581.064
13 mar 202439,0039,3338,3538,5138,51417.300
12 mar 202439,3039,3038,5638,9138,91594.555
11 mar 202438,9539,8738,6039,2739,271.059.943
08 mar 202438,8039,3038,4538,7638,76703.733
07 mar 202439,0039,3538,1538,4538,45897.800
06 mar 202439,0139,8038,6339,0339,03778.178
05 mar 202438,8939,3938,4039,0139,011.198.909
04 mar 202438,7739,4338,2439,1939,191.053.600
01 mar 202440,5041,7339,0039,2039,203.011.750
29 feb 202433,9637,9433,8037,9437,942.105.193
28 feb 202435,4536,0834,0034,4934,49955.547
27 feb 202435,0235,6535,0235,4535,45590.847
26 feb 202435,2636,0034,8735,4435,44663.600
23 feb 202435,2536,3235,0035,5835,581.160.989
22 feb 202435,5636,2435,0035,2635,26800.035
21 feb 202434,1136,2833,8035,2235,221.461.024
20 feb 202433,8534,3633,3634,3434,34730.604
19 feb 202433,6633,9933,4633,8833,88522.714
08 feb 202433,6034,2032,7233,8033,801.132.622
07 feb 202434,3334,3333,4433,8033,80915.380
06 feb 202433,5034,4532,6834,3534,35839.374
05 feb 202434,0834,4032,6734,2034,20858.200
02 feb 202434,2834,5133,5034,5134,51844.572
01 feb 202434,0034,5033,6034,5034,50843.410
31 ene 202434,4334,5633,8434,5034,50538.500
30 ene 202434,7535,0034,1034,7534,75591.383
29 ene 202435,2435,4034,5134,8934,89377.031
26 ene 202436,0036,1035,0035,6035,60705.900
25 ene 202434,8636,2034,3036,0036,00922.601
24 ene 202434,0135,0133,6034,9034,90821.256
23 ene 202434,1734,4133,2134,4134,41898.031
22 ene 202435,1035,5032,9635,0035,00983.245
19 ene 202435,5035,8534,9035,5035,501.047.100
18 ene 202435,4036,0034,1135,9935,991.054.917
17 ene 202436,7836,9034,3635,9035,902.204.477
16 ene 202438,0038,3036,4037,4037,402.323.526
15 ene 202436,5636,5636,5636,5636,56-
12 ene 202435,0637,3034,8536,5636,562.144.493
11 ene 202435,1335,4934,3935,3935,391.086.710
10 ene 202435,5635,5634,9035,4935,49796.500
09 ene 202435,3035,7535,0935,6835,68408.044
08 ene 202435,4535,7034,6935,7035,70512.651
05 ene 202435,6935,9635,2735,6135,61451.752
04 ene 202435,6036,2035,2335,9135,91605.809
03 ene 202436,5036,5135,6835,9035,90775.180
02 ene 202436,4536,8836,1536,5436,541.131.789
29 dic 202337,9038,1535,6337,3037,302.880.100
28 dic 202336,7538,9836,1038,1538,152.032.828
27 dic 202336,3037,0035,1936,8436,841.237.710
26 dic 202336,7837,0034,1037,0037,001.839.590
25 dic 202337,0537,0535,9336,8036,80723.757
22 dic 202337,9038,5736,6837,4537,451.041.400
21 dic 202336,3438,5336,0037,8037,801.229.291
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...