Mercados españoles cerrados

Hunan Heshun Petroleum Co.,Ltd. (603353.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
12,96+0,05 (+0,39%)
Al cierre: 03:00PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,0013,1312,9012,9612,861.469.351
27 jun 202413,1613,2912,8912,9112,811.435.170
26 jun 202412,8113,1612,6013,1613,061.712.060
25 jun 202412,7113,0112,7112,8612,761.633.500
24 jun 202413,0113,0112,6812,7012,602.057.500
21 jun 202413,1313,3613,0613,1013,001.631.200
20 jun 202413,5613,7313,2513,2713,172.640.700
19 jun 202413,5714,0513,5713,6313,523.002.700
18 jun 202413,3813,6613,3813,5613,462.132.850
17 jun 202413,4513,5113,2713,3813,281.418.500
14 jun 202413,4013,6013,2013,5013,402.136.950
13 jun 202413,8013,9213,4913,5213,422.248.300
12 jun 202413,4813,8213,3413,7913,683.440.660
11 jun 202413,4013,5013,0313,4813,384.414.860
07 jun 202414,0014,0013,4813,4913,396.910.560
06 jun 202413,5114,6712,6614,1414,039.871.270
05 jun 202413,6213,6213,3313,3413,241.917.320
04 jun 202413,8913,8913,3913,6213,512.430.030
03 jun 202414,3414,3413,6613,8713,763.173.870
31 may 202414,1914,3314,1214,2414,131.703.430
30 may 202414,3514,4514,0714,2314,122.207.330
29 may 202414,2814,5414,2114,4414,332.479.930
28 may 202414,5014,5014,2114,2814,172.876.900
27 may 202414,6014,7414,1414,3614,255.470.662
24 may 202414,8614,9414,4914,6014,494.124.040
23 may 202415,2515,2814,8714,9714,852.959.410
22 may 202415,7015,7015,2015,3515,234.342.900
21 may 202416,0216,1515,6115,7615,643.919.600
20 may 202415,6016,7415,6016,3716,246.622.760
17 may 202415,3315,5415,2315,4315,312.249.600
16 may 202415,3515,5515,2315,3815,262.577.100
15 may 202415,4015,6915,0615,2215,103.486.400
14 may 202415,1315,4415,0115,3415,223.423.910
13 may 202415,8015,8314,7315,0714,956.795.930
10 may 202416,7517,1916,2516,2716,144.587.270
09 may 202416,4616,8716,4616,6516,523.609.890
08 may 202417,1817,2616,5916,6016,474.498.383
07 may 202416,9617,2616,7817,0016,875.145.780
06 may 202416,7416,9716,4616,9616,835.282.600
30 abr 202416,9517,1816,6216,6216,494.266.160
29 abr 202416,5416,8816,3016,8216,694.832.320
26 abr 202417,1417,1416,7116,7716,645.628.390
25 abr 202416,9517,3116,4717,0516,926.973.192
24 abr 202417,5817,9216,9817,4017,2710.230.660
23 abr 202415,4116,8615,4116,8616,737.056.270
22 abr 202416,9016,9015,2715,3315,219.416.622
19 abr 202415,6416,9615,5416,9616,834.872.026
18 abr 202415,8015,9715,2015,4215,303.291.700
17 abr 202414,5715,7514,5515,6815,564.355.390
16 abr 202415,6315,8214,3714,5714,465.400.080
15 abr 202417,2817,2815,5715,8815,766.480.330
12 abr 202416,9317,6516,9217,2917,163.852.960
11 abr 202416,7517,3016,5316,9216,792.360.110
10 abr 202417,3017,3016,5516,8316,702.724.496
09 abr 202417,4717,6516,9617,2317,103.563.900
08 abr 202417,4418,0817,2917,5717,434.299.588
03 abr 202418,2018,6017,7618,0817,945.829.500
02 abr 202417,4818,5317,4618,0917,955.803.313
01 abr 202417,2417,5116,7917,4917,363.155.300
29 mar 202416,7917,2916,6517,2617,132.387.300
28 mar 202416,1916,8316,1016,4916,362.738.400
27 mar 202416,9017,0916,1716,1916,072.736.000
26 mar 202417,2117,5516,5516,9016,773.926.730
25 mar 202417,9218,3917,2117,3117,186.075.185
22 mar 202418,8418,8818,0318,0717,933.521.010
21 mar 202419,2019,2818,6018,8418,692.895.080
20 mar 202419,0819,2518,8919,1318,982.642.780
19 mar 202419,2719,5819,0019,0618,913.600.970
18 mar 202418,8819,1518,5919,1118,963.721.250
15 mar 202418,5118,8818,3318,7218,583.679.780
14 mar 202418,5018,9518,0018,4018,264.509.550
13 mar 202418,2918,4717,9018,3618,222.685.090
12 mar 202418,1018,2817,8918,2818,142.815.580
11 mar 202417,8918,5617,7418,0917,952.501.980
08 mar 202418,0018,2217,7218,0217,881.889.500
07 mar 202418,2018,6817,9318,0817,942.977.100
06 mar 202417,6218,2817,5818,0817,943.111.560
05 mar 202418,1018,1517,5017,6317,493.518.800
04 mar 202418,5018,7917,7018,1718,034.451.840
01 mar 202418,4919,6018,0018,5018,365.844.500
29 feb 202417,7618,5517,4318,3418,205.577.300
28 feb 202419,5219,9318,0518,1017,966.033.036
27 feb 202419,2619,6918,8719,5419,394.621.701
26 feb 202418,7819,6018,6819,0318,886.001.963
23 feb 202418,0018,5817,8918,5318,393.624.600
22 feb 202416,8317,9916,8017,9217,783.246.630
21 feb 202416,5017,5916,1216,9016,773.583.522
20 feb 202415,8916,7015,4816,6216,494.295.068
19 feb 202415,1716,1114,8615,7015,586.297.830
08 feb 202413,3415,3112,5315,2215,108.243.401
07 feb 202415,4315,4313,9213,9213,815.134.790
06 feb 202415,4316,3114,9015,4715,354.552.462
05 feb 202418,2018,2216,5616,5616,432.001.200
02 feb 202419,4019,8017,6018,4018,262.132.610
01 feb 202419,7819,9519,0119,4419,291.847.070
31 ene 202420,6920,6919,7519,8519,701.869.430
30 ene 202421,0021,3120,4220,5320,371.322.900
29 ene 202422,0122,6020,9621,0020,841.626.520
26 ene 202422,2622,6821,8122,0121,841.440.000
25 ene 202421,9822,3221,2722,2822,111.645.632
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...