Mercados españoles cerrados

Beijing Kingsoft Office Software, Inc. (688111.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
271,22+3,72 (+1,39%)
Al cierre: 03:00PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024267,60273,68264,11271,22271,223.827.005
13 jun 2024264,48269,50260,14267,50267,502.133.556
12 jun 2024263,10271,80262,57264,06264,062.529.752
11 jun 2024257,71263,50255,57262,95262,952.191.092
07 jun 2024266,40266,80256,50258,57258,573.217.156
06 jun 2024267,81270,43264,50266,04266,041.902.886
05 jun 2024266,14272,88265,96267,78267,782.458.419
04 jun 2024261,62267,85261,05266,98266,982.647.996
03 jun 2024259,36268,60257,00263,75263,752.991.296
31 may 2024259,80263,88258,10258,80258,802.197.895
30 may 2024260,50262,00254,55259,80259,802.611.854
29 may 2024264,50267,29258,58260,61260,613.020.270
28 may 2024266,03270,98261,60265,10265,102.111.690
27 may 2024272,74272,89262,17266,10266,104.667.029
24 may 2024279,12281,31268,50272,50272,503.236.609
23 may 2024285,15289,89278,00281,00281,003.118.849
22 may 2024291,09291,15285,10288,00288,001.519.072
21 may 2024291,79295,80288,60291,09291,091.721.447
20 may 2024281,08293,69279,30292,99292,993.713.077
17 may 2024277,00281,88276,30281,08281,081.519.482
16 may 2024282,00283,90279,50279,50279,502.172.079
15 may 2024283,02283,02276,36278,59278,591.573.220
14 may 2024295,00295,00278,82282,00282,005.168.081
13 may 2024288,05298,23285,81292,50292,503.007.184
10 may 2024296,85299,83289,20291,55291,552.527.822
09 may 2024292,50299,19289,00296,85296,854.293.657
08 may 2024298,01298,01289,35293,66293,663.255.156
07 may 2024310,07313,00292,10297,00297,004.876.432
06 may 2024314,51324,42309,79313,00313,003.604.356
30 abr 2024314,00317,80309,36310,00310,002.001.845
29 abr 2024314,00323,60311,55314,00314,003.674.757
26 abr 2024300,00314,61297,86311,50311,503.364.214
25 abr 2024301,00302,80296,11297,01297,012.565.344
24 abr 2024293,00305,67286,74304,70304,704.127.438
23 abr 2024277,99288,79274,05285,75285,752.676.513
22 abr 2024270,51279,85261,01276,50276,503.388.827
19 abr 2024284,00287,79272,61276,24276,243.569.321
18 abr 2024286,00291,99281,56286,81286,812.624.375
17 abr 2024287,60290,90284,24289,22289,222.656.171
16 abr 2024291,51296,77285,01285,01285,013.287.902
15 abr 2024296,00298,50290,70295,21295,212.292.742
12 abr 2024290,03300,15290,03295,99295,993.445.969
11 abr 2024281,00290,80279,16287,76287,763.051.770
10 abr 2024283,93283,99276,02282,08282,082.867.149
09 abr 2024282,66285,00279,19284,18284,181.787.324
08 abr 2024281,00288,00277,99283,69283,692.834.715
03 abr 2024301,00301,80282,22285,00285,004.718.714
02 abr 2024302,59305,59298,26300,90300,902.605.229
01 abr 2024291,50311,95290,51306,44306,444.087.367
29 mar 2024299,00300,00287,00291,00291,001.826.207
28 mar 2024292,71303,68291,80298,99298,994.144.696
27 mar 2024306,55307,63291,52293,00293,004.422.428
26 mar 2024319,00327,00305,00306,40306,404.950.052
25 mar 2024331,85333,26319,00319,00319,004.218.538
22 mar 2024328,00336,00322,06329,74329,744.817.751
21 mar 2024346,00368,00329,98332,07332,079.367.447
20 mar 2024304,55332,88304,55332,32332,326.074.440
19 mar 2024306,72316,89304,50304,55304,554.042.547
18 mar 2024293,50309,00290,87308,10308,104.658.554
15 mar 2024286,00293,88280,00293,81293,813.477.113
14 mar 2024289,56293,00285,07288,00288,002.774.507
13 mar 2024288,00295,99285,04294,00294,004.528.204
12 mar 2024286,00289,99279,46283,18283,184.042.420
11 mar 2024274,00281,60270,10280,54280,544.375.755
08 mar 2024285,01285,01272,20280,00280,005.352.457
07 mar 2024289,69291,95276,02285,00285,005.515.272
06 mar 2024301,78301,78280,96293,10293,106.059.423
05 mar 2024291,00311,30286,01306,27306,276.995.212
04 mar 2024286,00294,98280,44289,45289,456.247.355
01 mar 2024267,50284,00267,50281,41281,416.172.138
29 feb 2024261,00273,00261,00270,95270,955.588.023
28 feb 2024261,00280,73261,00261,60261,607.892.644
27 feb 2024242,51262,79238,00261,40261,405.960.440
26 feb 2024244,03246,52240,61245,00245,003.374.450
23 feb 2024252,50254,00239,80247,04247,044.817.194
22 feb 2024244,62258,88243,40253,30253,303.552.727
21 feb 2024240,01249,80238,50244,05244,053.596.730
20 feb 2024242,41246,50239,69244,66244,663.885.880
19 feb 2024240,01247,95238,32246,57246,575.540.051
08 feb 2024228,48246,42226,70235,38235,385.082.136
07 feb 2024227,69233,70222,00228,22228,225.540.925
06 feb 2024210,00229,00210,00227,53227,535.215.257
05 feb 2024210,49216,36198,50212,00212,005.115.983
02 feb 2024222,98224,50203,11209,86209,864.759.795
01 feb 2024213,59232,88212,22222,46222,465.697.196
31 ene 2024228,01229,48214,13214,22214,223.915.122
30 ene 2024234,42234,42227,16229,48229,482.921.053
29 ene 2024237,00239,99231,75232,50232,503.562.329
26 ene 2024240,00244,46238,01238,40238,403.189.003
25 ene 2024238,00246,61233,77242,46242,465.125.859
24 ene 2024238,00241,56230,01239,40239,404.218.159
23 ene 2024225,00237,78222,55235,52235,525.835.583
22 ene 2024237,00237,67224,00227,32227,324.074.750
19 ene 2024240,08243,00234,59237,72237,723.666.710
18 ene 2024237,00242,50233,11242,16242,164.007.866
17 ene 2024242,08243,86237,00237,50237,502.870.038
16 ene 2024240,97242,48237,50242,44242,444.242.140
15 ene 2024255,00257,00235,70240,58240,586.384.430
12 ene 2024257,58263,74254,76257,33257,332.377.522
11 ene 2024251,85260,39251,85256,70256,703.254.523
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...