Mercados españoles cerrados

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

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
11,74+0,68 (+6,15%)
Al cierre: 03:00PM CST
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
13 nov 202315,9215,9915,7415,8415,84990.763
10 nov 202315,8015,9915,6315,8715,87792.300
09 nov 202315,7915,9715,7415,9015,90951.080
08 nov 202315,8815,9515,7015,7915,79728.951
07 nov 202315,8715,9215,6515,8215,82895.373
06 nov 202316,0216,0215,7315,8815,881.085.860
03 nov 202315,9116,0715,8215,8715,87795.600
02 nov 202315,9216,0515,7515,9115,91670.000
01 nov 202315,8516,1015,6216,0016,001.527.300
31 oct 202315,6215,8615,6015,7415,74898.200
30 oct 202315,5715,9715,2415,7015,701.422.500
27 oct 202315,4915,7015,2615,6115,611.180.560
26 oct 202315,8815,9215,3315,5315,531.689.000
25 oct 202315,3516,0015,3315,8715,871.914.190
24 oct 202313,9815,2513,9815,1815,181.951.710
23 oct 202314,5614,5713,9014,0014,00994.500
20 oct 202314,7614,8514,5514,5814,58727.700
19 oct 202314,5815,1114,4214,6414,641.196.990
18 oct 202315,1615,2214,5814,6314,631.407.848
17 oct 202314,6915,4814,6615,1515,152.279.500
16 oct 202314,5614,6514,3914,5814,58798.900
13 oct 202314,8114,8214,4714,5614,56786.600
12 oct 202314,8814,9214,6214,8614,86833.500
11 oct 202314,7714,9814,6114,8814,881.255.800
10 oct 202314,8214,9914,7214,7714,77533.377
09 oct 202315,3015,3914,7114,8214,821.247.820
28 sept 202315,1515,3715,1515,3315,33698.300
27 sept 202315,1015,4315,0215,1515,15740.590
26 sept 202315,1715,2915,1015,1415,14437.700
25 sept 202315,3015,4314,8915,1215,12800.400
22 sept 202315,1215,3115,0015,2515,25785.928
21 sept 202315,4215,5415,1115,1415,14620.600
20 sept 202315,7515,9615,3615,3815,381.346.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...