Mercados españoles cerrados

Zhejiang Fulai New Material Co.,Ltd. (605488.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
13,00+0,50 (+4,00%)
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 202412,6013,1812,3913,0013,004.731.900
27 jun 202412,9512,9512,4612,5012,502.866.250
26 jun 202411,9412,7611,8012,7012,703.073.850
25 jun 202412,1112,2911,9512,0012,002.354.400
24 jun 202412,5612,7011,9812,0612,063.022.545
21 jun 202412,8012,9812,5612,6912,692.090.400
20 jun 202413,2813,3312,8812,9012,902.772.300
19 jun 202413,3213,3613,1313,1513,152.367.650
19 jun 20240.2 Dividendo
18 jun 202413,2913,5613,2213,5113,313.077.140
17 jun 202413,3013,4413,0513,3013,103.153.000
14 jun 202413,3913,6013,2013,2513,053.591.865
13 jun 202413,3814,2013,3813,4813,286.904.696
12 jun 202413,1013,6513,1013,3813,185.982.505
11 jun 202412,6412,9312,2512,8712,684.582.072
07 jun 202412,5413,0812,4712,8212,636.041.506
06 jun 202413,4413,7712,2312,4512,278.991.295
05 jun 202414,3014,3513,4513,5713,379.280.919
04 jun 202414,9014,9014,1814,4914,2812.007.944
03 jun 202413,9815,5013,8415,1614,9416.274.161
31 may 202413,5014,4413,4014,2013,998.687.326
30 may 202413,7513,7513,3513,4713,274.946.230
29 may 202413,2814,4513,1213,7613,567.361.774
28 may 202413,5413,5813,1813,2413,042.025.835
27 may 202413,4113,5913,1313,5013,302.801.300
24 may 202413,8213,9813,4213,4813,284.155.095
23 may 202414,1814,1813,8313,8913,682.230.100
22 may 202414,1014,3514,1014,1813,972.673.900
21 may 202414,0514,2813,9614,2214,013.496.000
20 may 202414,2914,2914,0314,0813,873.719.382
17 may 202414,0914,3514,0014,1613,953.274.104
16 may 202414,0714,1613,9113,9913,782.786.595
15 may 202414,2514,2613,9213,9413,733.823.640
14 may 202413,9314,4113,8814,3514,145.057.358
13 may 202413,7213,9813,3913,7813,584.974.950
10 may 202413,9914,1913,7013,7213,524.210.780
09 may 202414,0414,2614,0314,1113,904.530.360
08 may 202414,0314,3813,9914,0013,796.002.889
07 may 202414,1714,3413,8914,0513,844.980.733
06 may 202413,7714,2513,7714,1813,976.509.145
30 abr 202413,9113,9813,4513,5913,395.707.235
29 abr 202413,3514,0713,2913,9113,707.287.733
26 abr 202413,0513,3312,8613,2713,076.166.442
25 abr 202412,9013,2912,8013,1312,946.028.805
24 abr 202412,6413,1312,3513,0112,826.965.811
23 abr 202412,2212,6012,2212,5112,326.515.638
22 abr 202412,8012,8112,0612,2312,058.815.874
19 abr 202413,4013,6312,7812,9412,7512.114.370
18 abr 202414,0014,3913,1313,6513,4514.841.585
17 abr 202414,6214,7314,1014,4914,2815.970.070
16 abr 202415,2615,3014,0014,1613,9515.594.286
15 abr 202414,8116,1014,5115,5615,3319.230.964
12 abr 202415,1215,8014,7014,8114,5918.046.270
11 abr 202414,8615,8614,7315,4015,1720.007.323
10 abr 202414,3416,1714,0215,2715,0427.735.380
09 abr 202414,2215,7014,2214,7014,4825.626.892
08 abr 202418,2218,2215,5615,8015,5734.166.496
03 abr 202416,5616,5616,5616,5616,311.605.885
02 abr 202415,0515,0515,0515,0514,833.477.503
01 abr 202413,2413,7013,1313,6813,486.485.032
29 mar 202412,9713,4512,8013,3413,142.999.000
28 mar 202412,5413,1112,5112,9412,754.894.825
27 mar 202412,8413,5012,5212,6212,436.358.591
26 mar 202413,0013,2812,6012,8712,685.308.511
25 mar 202413,6013,7913,0213,0412,856.888.197
22 mar 202413,5414,4513,3213,6913,499.452.516
21 mar 202414,0714,1913,5613,6013,409.045.670
20 mar 202413,3014,0513,2314,0513,8410.361.584
19 mar 202413,2813,5813,2513,4513,257.848.144
18 mar 202412,8813,3112,8813,2713,077.415.979
15 mar 202412,7612,8812,5812,8412,654.286.361
14 mar 202412,8512,9812,4512,6812,495.205.405
13 mar 202412,9913,0512,7512,8312,645.680.821
12 mar 202412,9013,0712,5913,0212,837.203.114
11 mar 202412,9313,0712,4012,9112,727.488.864
08 mar 202412,9013,3212,7513,1712,986.110.633
07 mar 202413,7013,9513,0013,1212,9312.543.344
06 mar 202413,3814,6113,2614,1013,8917.160.941
05 mar 202412,5013,7012,2713,3013,1016.401.345
04 mar 202412,7312,9812,0112,9012,7112.971.467
01 mar 202411,9612,9011,7412,6412,4512.644.475
29 feb 202411,0011,7510,9511,7311,567.162.785
28 feb 202412,4412,8611,2311,2311,068.976.602
27 feb 202411,8212,4811,8212,4812,305.417.240
26 feb 202411,9412,3111,4012,0211,847.413.388
23 feb 202411,3511,8211,0611,8211,657.077.228
22 feb 202410,6511,1310,6311,1010,946.378.977
21 feb 202410,1511,1810,1510,6210,467.128.081
20 feb 20249,9510,359,7210,3310,186.727.183
19 feb 20249,4310,069,439,919,769.675.983
08 feb 20248,809,388,189,369,2212.502.356
07 feb 20249,499,508,648,658,5211.608.485
06 feb 20249,759,899,039,609,469.183.302
05 feb 202410,9711,1110,0310,039,883.485.032
02 feb 202411,8812,1010,7511,1410,984.115.307
01 feb 202411,9012,0411,4311,7511,584.023.482
31 ene 202412,7412,7811,8311,9011,725.237.478
30 ene 202413,0113,3012,6912,7412,554.404.602
29 ene 202413,8813,9113,0113,0112,824.177.433
26 ene 202414,0314,2713,7013,8413,644.612.309
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...