Mercados españoles abiertos en 2 hrs 8 min

Shanghai Baosight Software Co.,Ltd. (900926.SS)

Shanghai - Shanghai Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1280-0,0170 (-0,79%)
A partir del 11:29AM CST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20242,14202,14402,11902,12802,1280362.310
07 jun 20242,09302,14502,08302,14502,14501.344.691
06 jun 20242,16002,16902,05202,09502,09502.541.404
05 jun 20242,16102,19002,15202,15802,15801.661.998
04 jun 20242,15202,16302,13302,16102,16101.216.869
03 jun 20242,14502,16402,12002,14602,14601.584.134
31 may 20242,10802,17402,10602,17402,17403.696.779
30 may 20242,08002,10602,07502,10502,1050992.162
29 may 20242,06102,08402,06102,07702,0770276.488
28 may 20242,09102,09102,06502,06702,0670429.329
27 may 20242,05802,09102,05302,09002,0900427.872
24 may 20242,07302,08802,03202,05802,0580525.564
23 may 20242,12802,12802,06502,06902,06901.620.300
22 may 20242,12702,13002,11302,12802,1280597.779
21 may 20242,12002,13602,12002,13202,1320858.222
20 may 20242,10802,12602,10802,12302,1230769.430
17 may 20242,11002,12002,09302,10502,1050845.188
16 may 20242,11102,12702,09502,10002,1000396.892
15 may 20242,10302,11102,09002,09402,0940627.626
14 may 20242,10302,13202,09802,10302,1030741.300
13 may 20242,10002,11302,08102,10002,1000539.088
10 may 20242,10902,12302,08102,11002,1100590.228
09 may 20242,08502,10502,08502,09602,0960588.706
08 may 20242,12902,14302,06902,08202,08201.265.400
07 may 20242,16102,16802,11202,12902,12901.180.128
06 may 20242,15102,19402,15002,15602,15601.132.243
30 abr 20242,14602,17502,14102,14102,14101.455.932
29 abr 20242,11702,16802,11702,14502,14501.427.438
26 abr 20242,05302,12702,05002,11202,11202.209.956
25 abr 20242,06002,06702,03202,06002,0600869.413
24 abr 20241,97002,06701,97002,05002,05002.625.858
23 abr 20242,00002,00201,93401,93401,93402.157.380
22 abr 20242,00002,01701,99001,99301,9930701.880
19 abr 20242,01002,03001,99202,00502,00501.718.523
18 abr 20242,03002,04502,00102,02302,02301.243.854
17 abr 20242,02302,05502,02302,04202,04201.178.223
16 abr 20242,06002,06202,01702,01702,01701.589.931
15 abr 20242,06502,08802,05102,06202,06201.050.159
12 abr 20242,07002,08002,04502,05702,0570704.250
11 abr 20242,07702,09802,06602,06802,0680864.755
10 abr 20242,07702,10002,05702,08002,0800974.030
09 abr 20242,05502,07702,04702,07302,07301.467.607
08 abr 20242,04702,07802,03502,03802,03801.416.472
03 abr 20242,09802,09802,03302,06302,06302.336.386
02 abr 20242,10702,10902,05602,09002,09001.657.191
01 abr 20242,06702,10502,06702,10002,10002.991.314
29 mar 20242,04102,04502,01902,03902,0390483.100
28 mar 20242,00802,05802,00802,02802,02801.331.004
27 mar 20242,08502,08802,00002,00402,00401.807.030
26 mar 20242,07802,10902,04502,08802,08801.139.696
25 mar 20242,07002,09902,02502,07802,07801.716.054
22 mar 20242,12002,12002,04102,07102,07101.910.630
21 mar 20242,18102,19802,09202,12502,12502.269.106
20 mar 20242,23302,24702,17502,17602,17601.408.807
19 mar 20242,25802,25902,22202,22202,22201.106.704
18 mar 20242,28302,28802,24302,24702,24701.266.014
15 mar 20242,27302,29402,23702,29402,29402.317.480
14 mar 20242,28902,30302,27702,28402,28401.007.078
13 mar 20242,24402,30702,24402,29002,29001.266.979
12 mar 20242,22602,26102,22402,25402,25401.152.691
11 mar 20242,24502,25002,21902,23702,23701.322.301
08 mar 20242,23002,25602,22802,25002,25001.056.309
07 mar 20242,23802,27402,22302,22502,22501.610.428
06 mar 20242,27602,28102,23502,23802,23802.016.495
05 mar 20242,29802,30502,26102,28802,28801.996.587
04 mar 20242,30602,31902,28102,30602,30602.280.465
01 mar 20242,23602,30002,23002,29502,29502.594.845
29 feb 20242,16002,25002,16002,25002,25003.234.258
28 feb 20242,19802,24202,16002,16702,16702.504.888
27 feb 20242,12102,19502,11802,19402,19402.370.216
26 feb 20242,10002,14002,07102,12502,12502.062.543
23 feb 20242,12702,14002,08402,10202,10201.932.771
22 feb 20242,09202,14002,09202,12502,12501.573.851
21 feb 20242,07002,09902,05202,09002,09001.486.593
20 feb 20242,07102,07902,04502,07002,0700944.601
19 feb 20242,06502,08702,06302,07102,07101.093.823
08 feb 20242,04002,05902,01702,04902,04901.735.462
07 feb 20242,03402,04302,01502,03402,03401.228.240
06 feb 20241,97602,03001,97202,03002,03001.897.680
05 feb 20241,96601,98801,90001,96501,96502.021.217
02 feb 20241,98002,00801,94401,96701,96701.470.487
01 feb 20241,95002,01901,93801,98201,98201.078.283
31 ene 20241,96402,01201,96401,96701,9670707.782
30 ene 20242,02002,02001,96001,97701,97701.575.464
29 ene 20242,02002,05201,94202,03902,03903.235.245
26 ene 20242,04502,05902,01702,02202,02201.604.992
25 ene 20242,01702,06801,99402,05602,05602.096.555
24 ene 20241,96902,00801,96102,00702,00701.792.218
23 ene 20241,89001,96901,88001,96701,96701.934.251
22 ene 20241,91701,92701,88601,89701,89701.154.762
19 ene 20241,92001,94001,91901,92101,9210631.310
18 ene 20241,89601,93201,88301,91701,91701.145.889
17 ene 20241,95001,95801,88801,89301,89301.128.395
16 ene 20241,91701,96801,91301,94501,9450790.415
15 ene 20241,91201,92801,91001,91701,9170642.591
12 ene 20241,95001,95501,91201,92201,9220897.047
11 ene 20241,90501,95801,90201,94701,94701.632.316
10 ene 20241,93601,95901,90501,90501,90501.033.953
09 ene 20241,95301,97601,93401,93401,93401.433.446
08 ene 20242,01102,01101,95101,95301,95301.681.586
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...