Mercados españoles cerrados en 7 hrs 37 min

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,63+0,40 (+0,83%)
Al cierre: 04:00PM EDT
48,87 +0,24 (+0,49%)
Después del cierre: 04:48PM EDT
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202348,5048,9448,3048,6348,63301.400
27 mar 202347,7448,5047,5248,2348,23289.000
24 mar 202346,0047,9945,5847,9047,90427.700
23 mar 202348,4450,0747,1447,7547,75697.400
22 mar 202349,7049,7047,5647,7747,77614.100
21 mar 202346,9749,4046,4049,2049,20967.500
20 mar 202342,8045,9642,6045,0545,05971.500
17 mar 202345,8245,9542,4142,7642,761.507.100
16 mar 202346,0746,3544,2045,9545,951.470.200
15 mar 202348,5149,4047,1948,2448,241.043.900
14 mar 202350,4251,3749,4150,3050,30746.800
13 mar 202347,7250,3147,3149,6849,68994.400
10 mar 202350,5150,5146,0048,9848,983.679.600
09 mar 202358,4958,9656,0856,1656,161.221.000
08 mar 202356,9056,9754,3756,7156,71564.900
07 mar 202357,1057,2455,6156,6556,65721.100
06 mar 202356,9957,9856,4757,0057,00988.800
03 mar 202355,8057,2555,3856,2256,22596.200
02 mar 202355,1956,1854,6155,2055,20471.600
01 mar 202356,1857,2055,5256,4456,44776.500
28 feb 202352,6053,6052,1253,0053,00792.700
27 feb 202351,0053,1551,0051,9351,93650.000
24 feb 202351,8552,6049,2449,6449,64814.000
23 feb 202353,8654,9452,5453,5553,55722.600
22 feb 202350,9852,6250,3952,1052,10696.400
21 feb 202350,0650,8249,7050,1950,19794.700
17 feb 202350,7151,2949,5050,7550,75858.500
16 feb 202353,0053,8752,0252,0552,05465.300
15 feb 202351,3954,2651,3953,9653,96452.600
14 feb 202351,9052,9951,3752,2252,22407.300
13 feb 202353,7953,9552,5552,7852,78567.100
10 feb 202351,8753,2750,8752,8052,80441.300
09 feb 202354,4555,5752,3052,6152,61771.300
08 feb 202354,7355,4552,5652,9152,91475.700
07 feb 202353,9154,7252,2053,7553,75618.400
06 feb 202353,2154,3551,8554,2054,20583.300
03 feb 202355,0056,9954,2854,6654,66532.200
02 feb 202357,2958,2355,9456,3956,39768.800
01 feb 202357,4557,8355,0357,1757,17864.700
31 ene 202353,8756,8453,8756,3856,38614.600
30 ene 202355,6555,7553,8454,3554,35667.500
27 ene 202356,5456,9555,3456,2156,21452.900
26 ene 202359,0759,1856,2956,5556,55479.800
25 ene 202357,8457,8556,1857,1457,14450.800
24 ene 202360,1560,1857,7358,2358,23843.300
23 ene 202357,2060,4456,8859,8659,86719.900
20 ene 202358,3858,4956,2556,6756,671.186.700
19 ene 202354,9156,5454,4055,5555,55547.300
18 ene 202358,2058,9856,0156,3056,30513.200
17 ene 202357,4457,9754,3757,5057,501.393.200
13 ene 202357,8959,5956,8058,9058,901.056.000
12 ene 202356,8558,8355,3158,6358,631.718.300
11 ene 202354,8161,2754,8158,2958,294.121.600
10 ene 202349,1253,4048,9253,3853,381.551.700
09 ene 202347,7750,3647,3849,1249,121.579.100
06 ene 202342,5846,5141,8946,1946,192.641.600
05 ene 202341,3241,6339,7839,9739,97697.400
04 ene 202341,5942,7541,2942,0442,04800.500
03 ene 202342,2443,7741,2341,3141,31914.500
30 dic 202240,7942,4440,4140,8840,88924.900
29 dic 202239,7741,5139,0941,0341,03933.400
28 dic 202240,6141,4439,4439,6639,66882.700
27 dic 202243,2643,6839,8041,0241,021.604.300
23 dic 202244,2844,4740,4541,1741,171.531.400
22 dic 202248,4148,8443,2644,1244,121.424.600
21 dic 202250,0750,1247,5748,9848,98907.700
20 dic 202250,3653,8749,6450,7050,702.223.300
19 dic 202251,2853,1549,9151,6351,632.073.800
16 dic 202251,1455,2350,0351,0451,044.144.000
15 dic 202250,0051,8749,6450,8150,811.057.900
14 dic 202248,8850,2248,3049,9649,96781.000
13 dic 202248,2949,3547,0048,5348,53864.800
12 dic 202248,6449,1946,3646,8846,88725.900
09 dic 202248,7250,1848,5049,4149,41396.600
08 dic 202250,2950,2948,1248,4048,40569.400
07 dic 202249,8651,1047,8948,2148,21502.400
06 dic 202253,0153,1049,4150,7850,78749.200
05 dic 202256,3256,3252,0552,5552,551.100.000
02 dic 202252,0755,8051,5555,4855,482.791.400
01 dic 202251,0051,1549,3049,5349,53792.400
30 nov 202247,1851,2847,1851,2851,28985.700
29 nov 202247,3148,4445,5945,7445,74503.900
28 nov 202246,9547,0644,8644,9344,93689.300
25 nov 202247,3848,3047,0447,8147,81131.800
23 nov 202247,5848,1546,8248,1448,14453.300
22 nov 202246,6247,2445,9746,8746,87345.900
21 nov 202247,3447,9946,3447,3347,33300.900
18 nov 202249,3049,4347,4047,8747,87932.100
17 nov 202248,9850,5548,3350,1350,13938.900
16 nov 202250,0051,4349,8950,0750,07677.200
15 nov 202251,5052,4850,2450,4350,43630.000
14 nov 202250,6050,7048,1649,0849,08733.000
11 nov 202253,1853,8850,3450,6450,64660.100
10 nov 202249,8252,4549,4952,0452,041.085.900
09 nov 202248,8950,6547,9547,9547,95469.600
08 nov 202250,3050,3648,9049,8949,89605.600
07 nov 202250,3450,6348,1249,4049,40758.900
04 nov 202251,4251,5048,5649,0749,071.077.800
03 nov 202246,9349,7046,8248,7648,76482.100
02 nov 202248,2649,3347,0047,5947,59464.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...