Mercados españoles abiertos en 3 hrs 35 min

China Evergrande New Energy Vehicle Group Limited (EVGRF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,3900-0,1200 (-23,53%)
Al cierre: 03:22PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 20220,55000,55000,36000,39000,390011.284
21 ene 20220,50000,55000,36000,51000,510091.853
20 ene 20220,43000,43100,43000,43000,430017.063
19 ene 20220,43000,49000,42000,49000,490015.000
18 ene 20220,48000,55000,48000,50000,500089.639
14 ene 20220,49000,49000,45000,45000,45003204
13 ene 20220,50000,50000,46000,49000,490013.129
12 ene 20220,65000,65000,50500,51000,51008090
11 ene 20220,47000,54000,47000,47000,470028.400
10 ene 20220,53900,55000,46000,54000,540022.212
07 ene 20220,65000,65000,48000,53900,539019.550
06 ene 20220,66000,66000,46500,51000,510020.223
05 ene 20220,49000,59000,45000,59000,590057.730
04 ene 20220,64500,65000,45000,46000,460014.873
03 ene 20220,50000,69000,42010,65000,650092.697
31 dic 20210,51000,60000,42000,60000,600076.397
30 dic 20210,42000,42000,42000,42000,42001000
29 dic 20210,60000,60000,40900,41000,410030.690
28 dic 20210,41000,44000,26000,43000,430044.309
27 dic 20210,35000,35000,34500,35000,35008738
23 dic 20210,27000,35500,27000,35500,35509000
22 dic 20210,41000,41000,27000,27000,270020.729
21 dic 20210,33800,41000,33800,33800,33801144
20 dic 20210,40000,40000,40000,40000,4000807
17 dic 20210,44000,44000,27500,42000,42009889
16 dic 20210,34000,44000,27000,27000,270046.813
15 dic 20210,34000,34000,25000,25000,25005538
14 dic 20210,35000,43000,35000,35900,359022.792
13 dic 20210,36000,39000,36000,38900,38905800
10 dic 20210,70000,70000,36000,43000,430024.515
09 dic 20210,36000,42000,36000,42000,420011.050
08 dic 20210,43000,44000,30010,36000,360028.057
07 dic 20210,35000,44000,35000,43000,430016.011
06 dic 20210,45000,45000,30000,44000,440013.887
03 dic 20210,45000,45000,36000,44900,449066.481
02 dic 20210,45000,58990,42000,48000,4800120.031
01 dic 20210,53000,53000,46000,50000,500033.943
30 nov 20210,55000,55000,46000,52000,520032.874
29 nov 20210,50010,51000,50000,51000,51009600
26 nov 20210,47500,63000,45000,48500,48505830
24 nov 20210,60000,68000,50000,64000,640093.775
23 nov 20210,53000,70000,53000,59450,5945255.146
22 nov 20210,46000,50000,46000,50000,500057.411
19 nov 20210,47000,51990,46000,46000,460011.156
18 nov 20210,47000,52800,46000,47000,470050.042
17 nov 20210,47000,47000,47000,47000,47001250
16 nov 20210,51000,51000,45000,45000,45008300
15 nov 20210,50000,51000,50000,51000,510033.568
12 nov 20210,49990,51000,45000,51000,51007300
11 nov 20210,45000,51000,41500,48990,489924.001
10 nov 20210,51000,51000,40000,49990,499929.932
09 nov 20210,40000,51000,40000,50000,500063.201
08 nov 20210,45000,53000,45000,45000,45006950
05 nov 20210,45000,51000,40000,51000,510017.221
04 nov 20210,45600,50990,45000,50000,500031.293
03 nov 20210,54000,54000,45000,45000,45003725
02 nov 20210,49500,49500,45000,45000,45009127
01 nov 20210,40000,64000,40000,54000,540014.845
29 oct 20210,50000,64000,40000,51000,510025.660
28 oct 20210,60000,64000,38000,51000,510050.892
27 oct 20210,55000,59900,43000,54000,540026.683
26 oct 20210,60000,65000,43000,50000,500059.297
25 oct 20210,60001,30000,45000,60000,6000150.997
22 oct 20210,50000,75100,48000,60000,6000159.484
21 oct 20210,53000,53000,36000,46000,460018.000
20 oct 20210,50000,54000,50000,52000,520020.399
19 oct 20210,54000,54000,36000,50000,50001500
18 oct 20210,54000,54000,54000,54000,54003000
15 oct 20210,54400,54400,53900,54000,54001335
14 oct 20210,59000,59000,36000,59000,59006799
13 oct 20210,60000,60000,59000,59000,590011.292
12 oct 20210,40000,64000,40000,64000,64007500
11 oct 20210,45000,45000,36000,36000,36008373
08 oct 20210,45000,45000,45000,45000,4500-
07 oct 20210,50000,60000,45000,45000,450015.351
06 oct 20210,43000,50000,40000,50000,50005401
05 oct 20210,35000,65000,35000,53800,53809455
04 oct 20210,70000,70000,35000,42000,420028.662
01 oct 20210,35000,40000,35000,40000,40007900
30 sept 20210,27000,27000,27000,27000,2700-
29 sept 20210,33000,70000,27000,27000,270083.819
28 sept 20210,34000,34000,25000,25000,250018.657
27 sept 20210,34000,40000,27000,27000,2700263.762
24 sept 20210,36000,40000,27000,34000,3400147.245
23 sept 20210,50000,75000,40000,40000,40006213
22 sept 20210,65000,65000,45000,45000,4500785
21 sept 20210,35000,40000,35000,40000,40001710
20 sept 20211,42001,42000,33000,39000,390010.042
17 sept 20211,00001,00000,41000,41000,41006400
16 sept 20210,81800,81800,81800,81800,8180-
15 sept 20210,81800,81800,81800,81800,8180-
14 sept 20210,81800,81800,81800,81800,8180-
13 sept 20210,81800,81800,81800,81800,8180-
10 sept 20210,81800,81800,81800,81800,8180-
09 sept 20210,81800,81800,81800,81800,8180-
08 sept 20210,81800,81800,81800,81800,8180-
07 sept 20210,81800,81800,81800,81800,8180-
03 sept 20210,81800,81800,81800,81800,8180-
02 sept 20210,81800,81800,81800,81800,8180-
01 sept 20210,81800,81800,81800,81800,8180-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...