Mercados españoles cerrados

Daqian Ecology&Environment Group Co.,Ltd. (603955.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
12,51-0,12 (-0,95%)
Al cierre: 03:00PM CST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202412,6312,7912,3612,5112,511.119.030
11 abr 202412,6313,1512,5912,6312,631.931.020
10 abr 202413,1713,2912,5412,7612,762.273.125
09 abr 202413,1113,3613,0913,2113,211.750.500
08 abr 202413,8013,8913,0713,1813,182.532.977
03 abr 202414,0514,1013,7013,8313,831.584.000
02 abr 202413,9914,0513,7013,9713,972.357.700
01 abr 202414,1514,1613,4014,0014,004.937.300
29 mar 202414,4714,5914,3014,2014,201.866.535
28 mar 202413,7214,7013,5014,4714,475.142.535
27 mar 202413,9115,1313,6214,2714,277.274.410
26 mar 202413,5513,8613,4513,7513,751.979.800
25 mar 202413,7214,0413,6413,6613,662.791.100
22 mar 202414,1514,3813,8013,8513,853.334.940
21 mar 202414,2014,2914,0514,2514,252.875.545
20 mar 202414,0814,2513,9014,2314,233.090.610
19 mar 202414,2014,4014,0114,3014,305.180.285
18 mar 202413,9314,1013,6014,0014,006.432.957
15 mar 202413,6314,1813,0814,0214,028.798.581
14 mar 202413,9314,8813,7013,7813,7811.861.219
13 mar 202412,2513,5312,1813,5313,534.642.470
12 mar 202411,9012,3211,8512,3012,302.743.590
11 mar 202411,7011,8911,5611,8911,892.450.150
08 mar 202411,4011,6311,3111,5511,551.726.300
07 mar 202411,5711,7911,4011,4711,472.246.800
06 mar 202411,1911,7411,1111,5711,572.887.802
05 mar 202411,6411,6411,1511,2511,253.033.460
04 mar 202411,8411,9011,4511,7111,712.710.330
01 mar 202411,5511,7711,4211,7511,752.885.100
29 feb 202410,7511,5610,6411,4811,484.881.280
28 feb 202412,3612,7211,1211,1211,126.690.075
27 feb 202411,8812,5311,7812,3612,364.521.000
26 feb 202411,7012,4111,5811,9311,936.598.685
23 feb 202411,2612,0011,2111,7411,745.845.427
22 feb 202410,7311,0610,6611,0611,064.930.548
21 feb 202410,1811,1910,1510,7310,737.521.690
20 feb 202410,3510,509,9410,4110,416.487.747
19 feb 20249,7310,909,6810,4910,499.750.010
08 feb 20249,7310,168,9010,1610,167.273.430
07 feb 202410,3010,309,169,249,247.630.143
06 feb 20249,3910,388,8510,1810,187.791.983
05 feb 202410,8410,929,839,839,833.885.528
02 feb 202411,8012,0210,7010,9210,924.920.350
01 feb 202411,9712,1411,5211,8911,894.748.400
31 ene 202412,5512,9811,9011,9711,976.091.000
30 ene 202413,7313,7912,8312,8312,836.205.917
29 ene 202414,7114,7113,8213,8313,837.980.436
26 ene 202415,2615,8614,6814,7214,7210.283.917
25 ene 202415,6015,9014,5915,2615,2612.696.964
24 ene 202415,1016,1815,1015,5315,5314.388.761
23 ene 202414,5716,1214,4915,5015,5016.169.543
22 ene 202416,1016,7216,1016,1016,1012.357.700
19 ene 202421,5021,6817,8917,8917,8927.621.653
18 ene 202418,7319,8818,1219,8819,8823.443.738
17 ene 202418,0718,0718,0718,0718,07-
16 ene 202418,0718,0718,0718,0718,07-
15 ene 202418,0718,0718,0718,0718,07-
12 ene 202418,0718,0718,0718,0718,073.460.250
11 ene 202415,0016,4314,8816,4316,434.025.910
10 ene 202415,0315,2314,8614,9414,941.030.243
09 ene 202414,7915,1714,7915,0915,09963.140
08 ene 202415,1915,1914,7914,7914,791.087.900
05 ene 202415,1815,3514,9214,9914,99983.800
04 ene 202415,0315,3215,0315,1815,181.087.210
03 ene 202415,2615,3014,9015,1015,101.644.890
02 ene 202414,6915,4814,6915,3215,322.500.600
29 dic 202314,5614,7114,4014,6914,69883.830
28 dic 202314,1614,6314,0114,5614,56902.991
27 dic 202314,0914,2513,9014,1814,18805.600
26 dic 202314,3614,3613,9514,0414,04960.511
25 dic 202314,5014,5114,0514,1714,171.136.990
22 dic 202314,8014,8514,3614,4114,41955.190
21 dic 202314,6714,8114,3814,8014,80833.760
20 dic 202314,6314,8514,6314,6414,64884.800
19 dic 202314,7314,7314,4714,6214,62659.000
18 dic 202314,8014,9614,5514,5814,581.440.700
15 dic 202314,7414,8514,5014,7014,70989.630
14 dic 202314,6814,7914,5914,6314,631.019.300
13 dic 202314,7214,8914,5714,5814,58991.700
12 dic 202314,7314,8614,4514,7114,711.384.700
11 dic 202314,7314,9814,5114,6614,661.413.500
08 dic 202315,2515,3014,8014,8414,841.336.000
07 dic 202315,4015,4715,0615,2015,201.031.400
06 dic 202315,3115,5515,2515,3815,381.422.700
05 dic 202315,5015,5715,2215,2815,281.154.040
04 dic 202315,4415,6815,2815,3815,38994.880
01 dic 202315,3615,5015,2015,3315,331.252.900
30 nov 202315,5115,7015,2215,4215,421.014.200
29 nov 202315,7415,7415,4015,4515,451.095.300
28 nov 202315,4915,8715,4415,7215,721.861.650
27 nov 202315,5715,9215,3815,4615,461.187.250
24 nov 202315,7615,9215,4715,5715,571.192.490
23 nov 202315,6815,8715,5815,7515,751.105.794
22 nov 202315,7515,9015,6615,7415,74916.390
21 nov 202315,9515,9515,7115,7515,751.086.100
20 nov 202315,7515,8515,5015,8315,831.474.400
17 nov 202315,7815,8215,6515,7015,70835.490
16 nov 202315,8315,9915,6815,7215,72839.630
15 nov 202315,8715,9115,6515,8315,831.086.100
14 nov 202315,9015,9415,5115,7415,741.399.917
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...