Mercados españoles cerrados

Macmic Science&Technology Co.,Ltd. (688711.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
18,08+0,12 (+0,67%)
Al cierre: 03:00PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202417,6718,2517,3718,0818,086.403.214
20 jun 202417,5518,7817,3417,9617,968.157.545
19 jun 202417,8918,0617,1517,5217,524.550.552
19 jun 20240.09 Dividendo
19 jun 20241.4:1 Split de acciones
18 jun 202417,8618,3017,7417,9217,834.499.434
17 jun 202417,3918,1617,3217,8417,754.745.462
14 jun 202417,6417,8117,2917,6017,513.602.501
13 jun 202416,8418,1416,8017,6917,606.627.182
12 jun 202416,5517,0616,4916,8416,763.666.097
11 jun 202415,5916,5615,1716,5516,475.042.926
07 jun 202415,4915,8515,3215,5915,512.645.650
06 jun 202416,5016,8315,2915,3415,264.508.007
05 jun 202416,2916,7516,1216,3716,292.463.021
04 jun 202416,7116,7915,9916,3716,292.702.354
03 jun 202417,1317,2216,6416,7716,693.184.987
31 may 202416,7917,2816,7917,1017,012.646.464
30 may 202416,6417,0916,4016,9316,842.474.626
29 may 202416,5016,9516,5016,6916,602.480.391
28 may 202416,6517,1816,4816,5716,493.209.441
27 may 202416,2916,5915,8016,5416,463.018.944
24 may 202416,8016,9616,2916,2916,203.374.049
23 may 202417,4417,4416,8916,9616,882.766.856
22 may 202417,1117,5416,9317,4917,412.983.024
21 may 202417,7117,7117,0017,0616,983.043.871
20 may 202417,1417,9016,9817,6417,554.937.674
17 may 202416,6317,0416,3917,0116,923.103.231
16 may 202416,6116,7816,5016,5216,442.328.867
15 may 202416,5716,7816,4416,5316,452.279.212
14 may 202416,7217,0416,5716,6216,542.451.457
13 may 202417,1217,1216,4516,7116,634.816.432
10 may 202418,0018,1217,1317,1617,084.675.195
09 may 202417,1517,9917,1517,9617,874.349.786
08 may 202417,8617,8617,1617,1617,084.310.888
07 may 202418,2118,3417,7417,8317,743.378.141
06 may 202417,9418,4217,9418,0617,974.225.316
30 abr 202418,3818,5417,5717,7317,645.150.653
29 abr 202417,7218,5117,7118,4318,345.754.628
26 abr 202417,3617,8716,6717,7717,689.515.900
25 abr 202418,7119,0718,3218,7318,633.473.638
24 abr 202418,2518,7618,0418,7618,663.118.731
23 abr 202418,0718,3817,9618,2118,123.357.901
22 abr 202417,5918,2417,2717,9117,823.942.617
19 abr 202418,1118,4317,7417,8617,773.329.298
18 abr 202418,3218,7817,8918,3618,263.990.571
17 abr 202417,5118,4017,5018,4018,314.206.980
16 abr 202418,3618,5517,1517,3217,235.121.891
15 abr 202419,2619,3917,9118,4118,315.668.278
12 abr 202419,4419,6419,0419,0618,972.726.509
11 abr 202419,5719,9219,2619,2819,183.079.946
10 abr 202420,4720,4719,4419,6619,572.876.209
09 abr 202419,6520,4819,6520,4620,363.384.977
08 abr 202420,7020,7019,6419,6519,554.178.767
03 abr 202421,0021,3020,6320,8120,712.944.684
02 abr 202421,2121,3320,8021,1521,043.326.983
01 abr 202421,3621,5320,9721,3421,235.887.823
29 mar 202420,5020,8420,1421,3021,192.116.781
28 mar 202420,0020,9019,8720,5420,444.470.085
27 mar 202421,3421,3620,0220,0819,983.745.715
26 mar 202421,7121,9620,8021,3121,214.205.950
25 mar 202423,0223,1121,6121,6321,524.993.518
22 mar 202423,9424,0723,0123,0122,894.296.916
21 mar 202424,1624,6423,8123,9623,844.325.672
20 mar 202423,7724,2423,6524,1924,073.427.349
19 mar 202424,2824,3623,9323,9623,843.412.466
18 mar 202423,4424,2823,4124,2824,164.886.753
15 mar 202423,2423,3322,7623,3323,213.147.530
14 mar 202423,5523,7922,8323,1823,064.096.960
13 mar 202423,9224,0923,4923,7123,594.296.119
12 mar 202423,4724,0823,3523,6423,524.200.005
11 mar 202422,8423,3922,5823,3623,253.927.945
08 mar 202422,3622,9922,1822,8122,694.849.251
07 mar 202422,9923,2722,1722,2522,144.327.901
06 mar 202422,9123,3622,4422,8022,695.432.189
05 mar 202423,6223,7622,9523,1423,024.510.342
04 mar 202424,2024,3023,1123,7223,605.020.404
01 mar 202423,7624,0423,2723,9223,806.288.794
29 feb 202422,3823,5422,2923,3923,286.343.066
28 feb 202424,1924,4622,2922,2922,179.364.600
27 feb 202422,5124,2922,2924,2724,158.532.596
26 feb 202422,1123,2721,9422,5622,456.409.495
23 feb 202421,6121,9121,2221,9121,804.320.433
22 feb 202421,0621,5620,9621,4421,333.838.482
21 feb 202420,8621,8220,5021,1621,055.113.479
20 feb 202420,3521,0620,2120,8620,755.802.251
19 feb 202421,2321,4320,2720,5920,497.201.374
08 feb 202419,0021,1418,9621,0220,927.999.720
07 feb 202417,9319,2417,7418,9618,868.961.519
06 feb 202416,7518,2115,6117,8417,758.036.875
05 feb 202418,8419,0416,1516,9116,828.776.657
02 feb 202420,4921,0418,2919,0718,988.627.998
01 feb 202420,9621,1720,1420,5220,424.826.159
31 ene 202421,5722,3420,8820,9620,854.139.172
30 ene 202422,3522,6521,5021,5421,433.001.203
29 ene 202423,8924,1722,5022,5122,393.255.851
26 ene 202424,5024,6723,6423,7023,584.134.314
25 ene 202423,8724,7123,3624,7124,594.161.928
24 ene 202424,5624,6422,9423,9923,873.959.537
23 ene 202423,9324,8123,4324,3324,214.289.748
22 ene 202425,5725,7123,6323,7723,654.424.205
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...