Mercados españoles cerrados

Wuxi ETEK Microelectronics Co.,Ltd. (688601.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
39,88+0,73 (+1,86%)
Al cierre: 03:00PM CST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202438,9939,9438,5639,8839,882.635.050
16 may 202440,3040,5839,1239,1539,152.763.459
15 may 202439,8840,4539,0739,7839,782.125.549
14 may 202440,4340,8239,6039,8839,882.630.108
13 may 202440,8840,9839,6939,8839,882.747.894
10 may 202443,2143,2240,9541,0241,023.368.011
09 may 202441,5943,2041,5942,8242,823.659.539
08 may 202443,8644,0041,7141,7541,754.185.100
07 may 202444,2944,9043,8143,9843,982.933.490
06 may 202444,8845,1944,0344,3844,384.284.982
30 abr 202446,0746,7843,6644,0044,006.354.437
29 abr 202442,4344,1342,1543,8843,883.548.686
26 abr 202441,1842,5240,7442,0842,083.288.306
25 abr 202440,5541,6840,5540,9840,982.647.673
24 abr 202439,5840,6639,4240,5340,532.894.502
23 abr 202439,2839,9939,2039,3039,302.412.949
22 abr 202437,5939,8036,9439,2639,263.858.917
19 abr 202440,3840,5038,1038,6038,606.187.991
18 abr 202441,9242,3040,8740,8740,873.641.819
17 abr 202439,5242,8039,5242,3042,304.804.043
16 abr 202441,2541,3839,0739,1239,123.214.542
15 abr 202442,2043,0039,9540,6640,664.092.211
12 abr 202441,1743,1341,1742,1142,112.485.554
11 abr 202441,7042,4241,0741,1141,111.320.544
10 abr 202442,8842,8841,3141,6741,671.808.882
09 abr 202441,8342,8441,5242,7642,761.658.747
08 abr 202442,4243,2542,0242,0542,052.176.716
03 abr 202443,5143,7541,8142,6142,612.579.749
02 abr 202446,0146,0143,2843,7343,733.691.516
01 abr 202445,5546,5045,0346,0546,052.274.826
29 mar 202445,9846,4943,5345,5545,552.454.562
28 mar 202447,8648,4345,9846,6046,603.606.205
27 mar 202449,3449,4147,1047,9547,951.701.630
26 mar 202449,9550,9548,6649,4149,412.769.555
25 mar 202453,4653,4950,0550,0750,072.680.697
22 mar 202453,9954,5852,8553,5053,501.703.392
21 mar 202454,5055,1353,0054,0254,021.777.208
20 mar 202453,5854,6953,2154,3254,321.766.895
19 mar 202454,6355,2553,2053,6653,662.552.892
18 mar 202453,9654,8752,8054,7154,712.664.560
15 mar 202452,1053,3951,8053,3253,322.041.928
14 mar 202452,7053,8051,8952,9052,902.048.314
13 mar 202453,1854,3852,8053,2753,272.283.186
12 mar 202453,6054,2652,5853,1453,142.676.838
11 mar 202453,6053,6051,8853,4153,412.657.652
08 mar 202452,3254,2752,3253,6853,682.566.691
07 mar 202453,4154,1551,4952,2252,223.425.610
06 mar 202451,8854,6851,2053,6553,654.266.577
05 mar 202453,9555,0252,0052,2152,216.029.847
04 mar 202456,5559,8853,7054,1854,186.745.138
01 mar 202451,4755,7850,8254,1554,155.939.710
29 feb 202446,9152,5046,9151,8751,876.137.019
28 feb 202447,1251,8044,4546,8046,805.998.388
27 feb 202444,4246,6644,3346,3946,393.043.014
26 feb 202447,4547,6244,7045,1045,105.512.988
23 feb 202443,8046,7043,2546,2946,294.133.646
22 feb 202443,0044,3242,3343,6243,622.904.459
21 feb 202442,0245,2341,8142,8442,844.113.482
20 feb 202443,0044,0341,1043,0743,075.965.573
19 feb 202439,0044,0437,4544,0444,047.090.744
08 feb 202431,9637,5031,9036,7036,703.854.498
07 feb 202432,3433,6031,4832,1132,113.128.130
06 feb 202430,5433,1929,1832,5032,502.894.272
05 feb 202432,7033,3929,7031,0031,003.161.149
02 feb 202436,4136,6032,5233,7233,722.263.383
01 feb 202436,3237,2835,3536,4336,431.927.909
31 ene 202438,2138,5936,3136,4036,402.126.483
30 ene 202438,0339,4837,7838,2738,271.854.286
29 ene 202440,2841,6638,2938,5038,502.491.359
26 ene 202442,5442,9040,0040,4840,481.879.683
25 ene 202441,5043,3641,0242,9142,911.880.438
24 ene 202441,6642,0239,9241,5941,591.815.100
23 ene 202440,8842,3340,8841,6641,661.866.386
22 ene 202444,1844,2940,7640,9040,901.870.542
19 ene 202445,5346,2043,5543,8143,811.664.381
18 ene 202444,4546,0043,3544,9044,902.179.016
17 ene 202445,3646,4044,7544,9044,901.034.960
16 ene 202446,9046,9044,9145,7345,731.616.922
15 ene 202446,0246,0246,0246,0246,02-
12 ene 202447,3547,3546,0046,0246,021.289.620
11 ene 202446,5647,6746,1147,3047,301.695.002
10 ene 202447,0048,2946,2946,8146,811.380.850
09 ene 202447,5948,6846,8147,3047,301.941.525
08 ene 202448,4549,4947,1047,4447,441.587.521
05 ene 202450,0251,2148,6748,9548,951.707.670
04 ene 202451,8852,4550,1550,5050,501.371.696
03 ene 202452,6052,7051,0851,5151,511.635.681
02 ene 202452,6654,4052,6052,6052,602.678.991
29 dic 202351,7352,6651,1152,3952,391.829.733
28 dic 202350,3052,2949,6951,7251,721.771.092
27 dic 202349,1850,8049,0050,4250,421.831.960
26 dic 202350,9251,4048,5548,7448,742.233.868
25 dic 202350,5351,5050,2350,9350,93988.282
22 dic 202352,3252,6050,2750,6950,691.253.228
21 dic 202351,0252,6650,4552,1052,101.352.299
20 dic 202352,0252,3750,9651,4251,421.176.033
19 dic 202351,7852,7951,1551,8251,821.328.820
18 dic 202351,7551,7551,0251,4751,471.512.941
15 dic 202352,5453,0051,5052,0152,01957.112
14 dic 202352,8253,4952,1852,2852,281.663.803
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...