Mercados españoles cerrados

Guangzhou Baiyun Electric Equipment Co., Ltd. (603861.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
8,19-0,01 (-0,12%)
Al cierre: 03:00PM CST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20248,188,278,118,198,193.546.200
20 jun 20248,438,478,208,208,204.435.800
19 jun 20248,538,568,418,458,453.956.300
18 jun 20248,458,598,378,558,554.755.200
17 jun 20248,428,728,388,508,505.962.000
14 jun 20248,358,698,278,508,507.415.600
13 jun 20248,408,528,318,358,354.639.700
12 jun 20248,338,488,258,418,414.857.700
11 jun 20248,178,378,018,368,364.612.500
07 jun 20248,178,328,028,258,256.221.600
06 jun 20248,478,517,958,068,068.628.300
05 jun 20248,868,868,428,428,428.410.300
04 jun 20248,788,948,628,928,928.026.052
03 jun 20248,979,008,718,808,807.278.700
31 may 20249,069,198,908,978,978.986.500
30 may 20249,149,389,089,129,129.931.800
29 may 20249,499,499,199,269,2613.059.800
28 may 20249,369,709,179,609,6020.017.300
27 may 20249,289,619,179,389,3817.861.600
24 may 20248,859,708,819,349,3420.820.500
23 may 20249,319,378,868,908,9013.129.300
22 may 20249,609,739,239,299,2921.927.120
21 may 20248,899,818,869,459,4528.468.812
20 may 20248,818,948,758,928,925.608.100
17 may 20248,728,818,688,808,804.756.100
16 may 20248,798,918,728,738,736.159.100
15 may 20248,959,078,758,788,789.697.322
14 may 20248,959,308,899,009,0012.762.963
13 may 20248,759,248,689,069,0612.983.500
10 may 20248,768,988,678,908,909.914.700
09 may 20248,758,938,728,778,777.840.500
08 may 20248,708,908,618,688,688.050.971
07 may 20248,698,968,578,748,7410.154.400
06 may 20248,488,738,418,738,7310.763.500
30 abr 20248,378,598,228,488,4813.217.154
29 abr 20248,178,308,148,298,298.340.006
26 abr 20247,978,187,958,158,159.251.900
25 abr 20248,028,257,828,068,0610.118.008
24 abr 20247,858,037,838,038,037.777.500
23 abr 20247,958,127,807,867,867.711.300
22 abr 20248,088,157,627,957,9510.976.933
19 abr 20248,598,598,048,068,0619.801.983
18 abr 20247,788,567,708,568,5611.775.700
17 abr 20247,227,787,157,787,788.555.250
16 abr 20247,807,817,017,077,078.990.700
15 abr 20248,198,307,517,677,678.437.800
12 abr 20248,288,448,158,218,214.142.100
11 abr 20248,188,498,108,328,325.305.855
10 abr 20248,428,488,068,158,153.996.400
09 abr 20248,278,498,278,458,453.901.900
08 abr 20248,578,588,278,308,304.150.000
03 abr 20248,698,698,468,598,594.511.900
02 abr 20248,638,798,588,698,694.065.462
01 abr 20248,388,688,368,678,674.724.500
29 mar 20248,238,368,228,378,371.905.900
28 mar 20248,018,387,998,248,243.877.900
27 mar 20248,428,458,008,058,053.108.200
26 mar 20248,298,468,168,388,383.690.800
25 mar 20248,558,598,308,358,354.047.700
22 mar 20248,728,728,488,568,564.282.200
21 mar 20248,718,788,578,748,743.949.800
20 mar 20248,608,728,608,698,693.591.300
19 mar 20248,728,768,598,658,653.929.900
18 mar 20248,498,678,498,678,674.225.400
15 mar 20248,418,528,318,518,513.959.100
14 mar 20248,498,578,348,438,434.435.200
13 mar 20248,488,588,408,528,524.538.500
12 mar 20248,438,548,358,508,505.815.400
11 mar 20248,218,468,198,448,446.759.600
08 mar 20248,078,248,048,168,163.846.200
07 mar 20248,218,308,028,078,076.101.316
06 mar 20247,908,367,898,188,187.163.400
05 mar 20248,178,187,967,997,994.749.600
04 mar 20248,218,358,088,238,235.942.500
01 mar 20247,928,207,928,148,146.590.900
29 feb 20247,527,937,527,937,937.200.200
28 feb 20248,338,567,587,647,6412.667.953
27 feb 20248,008,387,968,388,386.288.953
26 feb 20247,908,257,898,078,077.553.700
23 feb 20247,647,957,627,887,886.987.700
22 feb 20247,507,687,437,677,676.728.051
21 feb 20247,307,747,277,507,508.938.800
20 feb 20247,287,437,207,407,406.221.424
19 feb 20247,237,507,187,357,3510.308.479
08 feb 20246,577,196,317,157,1513.630.365
07 feb 20246,787,006,506,616,6110.455.638
06 feb 20246,637,036,166,856,859.925.365
05 feb 20247,327,366,706,706,709.433.100
02 feb 20247,857,987,147,447,446.288.500
01 feb 20247,837,967,557,777,775.776.800
31 ene 20248,268,387,817,827,826.529.900
30 ene 20248,478,608,158,188,184.500.200
29 ene 20248,989,038,478,528,524.614.800
26 ene 20248,929,098,838,968,964.887.000
25 ene 20248,648,948,538,948,945.263.900
24 ene 20248,558,778,318,658,655.389.900
23 ene 20248,598,698,408,518,514.568.580
22 ene 20249,169,208,518,588,586.282.500
19 ene 20249,499,569,179,209,206.632.800
18 ene 20249,589,649,219,539,538.808.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...