Mercados españoles cerrados

Suzhou Etron Technologies Co.,Ltd. (603380.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
20,88-0,08 (-0,38%)
Al cierre: 03:00PM CST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202421,0021,0020,6520,8820,881.495.500
17 may 202420,7620,9620,5320,9620,96791.200
16 may 202420,5120,7320,5120,5820,58841.700
15 may 202420,6620,7020,4220,5120,51809.800
14 may 202420,4020,7520,4020,5420,54893.200
13 may 202420,4020,6820,2020,4020,401.467.800
10 may 202420,8420,9420,3220,4620,461.780.200
09 may 202420,6021,0020,5620,7020,701.241.000
08 may 202420,7121,0020,6020,6520,651.506.100
07 may 202420,6821,0320,5820,9420,941.952.200
06 may 202420,6020,9020,3820,7720,772.299.300
30 abr 202420,5020,7820,3120,5020,502.381.769
29 abr 202419,8320,4619,7420,3320,332.751.769
26 abr 202419,4819,8119,0319,6919,692.050.400
25 abr 202419,0519,2918,7819,0319,031.408.000
24 abr 202418,5818,9518,3818,9318,931.239.400
23 abr 202417,9318,6617,9318,5318,531.076.200
22 abr 202417,9418,3517,7118,1518,151.242.100
19 abr 202418,1518,3117,8917,9517,951.058.900
18 abr 202417,9718,3817,5818,1318,131.308.800
17 abr 202417,4218,1617,1818,0218,022.345.269
16 abr 202417,7818,0316,9116,9416,942.976.583
15 abr 202418,9119,3417,8518,0518,052.289.100
12 abr 202418,7819,5318,7018,9918,991.544.400
11 abr 202418,8119,1718,7218,8418,841.161.800
10 abr 202419,5819,7118,9019,0319,031.525.100
09 abr 202419,4020,1819,1819,7619,761.862.100
08 abr 202420,0820,6719,4719,4719,472.571.600
03 abr 202420,1920,2019,7620,0720,071.724.700
02 abr 202420,1620,3019,9720,2020,201.644.915
01 abr 202419,5520,3219,4120,2320,232.508.487
29 mar 202419,6519,7019,0019,6819,682.890.849
28 mar 202418,7320,3818,5119,6519,654.956.900
27 mar 202419,2119,4818,5318,5318,531.532.407
26 mar 202419,4619,8019,0019,3919,391.689.600
25 mar 202420,0220,2219,5819,6019,601.746.700
22 mar 202420,5720,6920,0420,1920,191.998.300
21 mar 202420,6620,8020,2020,5720,572.313.162
20 mar 202420,5720,7820,4820,6920,692.082.059
19 mar 202420,5020,9720,3720,6620,664.534.500
18 mar 202419,9820,4119,8120,3720,374.981.607
15 mar 202419,5620,5019,4219,8019,804.164.000
14 mar 202419,6920,0819,3119,5219,522.231.200
13 mar 202419,8220,1019,7319,9119,912.358.000
12 mar 202419,6520,0919,6319,9319,933.242.943
11 mar 202419,4019,6519,2219,6519,653.373.683
08 mar 202419,3019,8519,0819,6619,663.976.900
07 mar 202419,6320,4919,2219,4019,404.325.350
06 mar 202419,6820,0119,3019,6919,695.175.821
05 mar 202420,5020,8319,8019,9819,9811.545.629
04 mar 202421,0021,3720,1021,3721,3710.079.816
01 mar 202419,3019,9919,0119,4319,432.876.822
29 feb 202417,7618,8817,7218,8218,822.080.900
28 feb 202419,8620,1718,2118,2118,213.072.592
27 feb 202419,1019,8419,0019,8419,841.482.100
26 feb 202419,3019,6018,8719,2819,282.276.109
23 feb 202418,8219,1318,3918,9718,971.802.523
22 feb 202417,6718,7017,6718,6718,672.386.300
21 feb 202417,2918,4017,2217,7517,751.831.765
20 feb 202417,4517,5517,0617,4817,481.325.537
19 feb 202416,9017,6316,9017,5017,503.137.602
08 feb 202414,9416,6514,5216,5316,533.748.150
07 feb 202415,6515,7814,6015,1515,153.614.496
06 feb 202414,5715,9713,6415,5715,573.402.132
05 feb 202416,0016,3714,7514,8114,813.092.661
02 feb 202417,2717,6015,7016,3916,391.933.800
01 feb 202417,4917,7416,9117,2717,272.112.623
31 ene 202418,3218,6517,3817,4617,461.917.466
30 ene 202419,1919,2218,3018,3018,301.780.991
29 ene 202419,8820,1518,9219,2019,202.411.373
26 ene 202420,6720,6819,7619,8619,862.786.114
25 ene 202419,8121,0019,6720,8920,892.173.962
24 ene 202419,8820,1818,9819,8719,872.077.800
23 ene 202419,6620,2919,6019,8519,851.579.853
22 ene 202421,4321,4319,5819,8119,812.019.052
19 ene 202421,6121,7521,3221,4321,431.079.166
18 ene 202421,5121,7720,8621,6221,622.012.600
17 ene 202422,2322,3721,7521,7921,791.578.400
16 ene 202422,8022,8021,9622,3822,382.016.889
15 ene 202422,1723,0921,9822,7422,742.616.564
12 ene 202422,6322,7522,2422,2822,281.805.600
11 ene 202422,6622,9022,3422,7022,702.437.900
10 ene 202422,4023,0022,0022,7722,773.301.409
09 ene 202422,2022,6821,8922,4222,423.545.601
08 ene 202424,4024,5822,1922,1922,195.761.638
05 ene 202425,0025,5024,3324,6524,654.406.097
04 ene 202425,5025,6324,7124,9724,975.045.311
03 ene 202425,1025,9824,9425,6925,697.883.203
02 ene 202425,4025,5024,9725,1125,115.997.311
29 dic 202324,6526,1324,5125,6125,6110.084.177
28 dic 202325,3825,3824,2624,8824,886.336.083
27 dic 202325,4625,4724,0024,8224,827.432.423
26 dic 202325,1025,4024,7325,2025,209.186.112
25 dic 202324,2425,7724,1525,7725,7714.091.061
22 dic 202323,4025,9423,3724,9924,9913.549.295
21 dic 202323,2723,5822,9823,5823,582.070.100
20 dic 202323,6023,8323,2223,3623,361.820.720
19 dic 202323,1423,8223,1223,6023,601.938.500
18 dic 202323,2323,4423,0423,1423,141.496.833
15 dic 202323,2923,5023,2023,2223,22870.306
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...