Mercados españoles cerrados en 2 hrs 44 min

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,54+0,60 (+2,87%)
Al cierre: 04:00PM EDT
21,18 -0,36 (-1,67%)
Antes de la apertura: 08:27AM EDT
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202421,5721,7521,1321,5421,54571.000
19 jul 202421,4721,4720,7920,9420,94554.000
18 jul 202421,8822,6321,3421,3621,36735.600
17 jul 202422,5922,8921,3421,7321,73850.300
16 jul 202422,1023,2421,6923,2123,211.605.600
15 jul 202422,0722,5821,6021,6321,631.023.000
12 jul 202423,1923,4622,7423,2123,21572.000
11 jul 202422,8823,2622,6322,9022,90764.200
10 jul 202421,7522,4821,7522,0422,04639.200
09 jul 202421,2921,9620,7521,6721,67729.800
08 jul 202421,9722,1421,0221,1221,12873.000
05 jul 202421,9822,1721,6021,7521,75522.500
03 jul 202421,3922,7221,2522,2022,20597.200
02 jul 202420,3521,5720,3521,0321,03621.000
01 jul 202420,6820,9320,3720,5720,57741.700
28 jun 202421,0121,4020,3620,7220,72882.800
27 jun 202420,7821,5620,5621,4721,47645.300
26 jun 202420,1821,0819,9321,0321,03898.500
25 jun 202421,8221,8420,0320,1420,141.832.400
24 jun 202422,9623,2521,8121,8321,83826.900
21 jun 202421,7923,1521,6923,0123,011.582.000
20 jun 202423,5923,6821,3821,8121,811.835.100
18 jun 202423,5724,2523,4723,9623,96462.600
17 jun 202423,7623,9723,3223,7423,74684.300
14 jun 202424,2024,2023,4623,6123,61777.400
13 jun 202425,3425,4924,4024,5124,51438.400
12 jun 202426,4326,8225,2925,4825,48502.700
11 jun 202425,1125,6724,9325,4625,46604.300
10 jun 202425,4425,5524,8525,3325,33551.600
07 jun 202425,9726,4625,1925,2625,26519.700
06 jun 202427,1927,1926,3426,3426,34522.600
05 jun 202427,6227,8027,1127,4427,44355.800
04 jun 202428,3128,3127,2527,3927,391.038.900
03 jun 202430,2830,7728,2628,2928,29730.300
31 may 202429,9130,1528,5729,7429,74915.600
30 may 202428,8829,9927,8829,7829,781.351.800
29 may 202428,2230,3928,1429,6129,611.227.200
28 may 202427,5928,8127,0128,4328,43803.800
24 may 202426,8228,0026,6027,8127,81786.400
23 may 202427,5027,5026,1726,5526,551.041.300
22 may 202425,3228,8025,3228,5528,552.825.600
21 may 202423,8624,4523,7424,4024,40583.100
20 may 202424,3924,4423,9123,9923,99502.400
17 may 202424,7125,0224,2224,4724,47552.500
16 may 202425,7225,9024,7124,7924,791.553.700
15 may 202426,7926,8025,3525,7325,73716.400
14 may 202425,2026,5924,8726,5226,52975.100
13 may 202424,1125,8324,0224,7524,75710.600
10 may 202426,1426,1523,7223,7323,73817.100
09 may 202425,4626,1125,0826,1126,11629.300
08 may 202425,4325,5824,9725,4125,41455.400
07 may 202425,7126,2825,4426,0326,03383.400
06 may 202426,1826,4825,3525,7125,71676.200
03 may 202425,9726,4125,6726,1826,18588.200
02 may 202425,5125,6824,6225,5325,53651.300
01 may 202424,2025,5624,0425,1225,12564.100
30 abr 202424,1724,3423,6124,1224,12791.800
29 abr 202425,3325,5223,5924,7524,751.292.800
26 abr 202423,2124,4823,1824,1424,14989.700
25 abr 202422,9123,1522,6323,0923,09786.300
24 abr 202423,0523,3222,6023,1723,17958.300
23 abr 202421,8023,4221,7622,8822,88764.900
22 abr 202421,6122,1221,4121,8221,82934.300
19 abr 202421,5522,0321,4221,5621,56663.500
18 abr 202422,0022,0521,0621,6621,66971.400
17 abr 202422,6923,4521,2521,6921,691.287.000
16 abr 202422,5122,9822,0722,5122,51842.600
15 abr 202423,1523,4522,6122,7622,76719.800
12 abr 202423,8124,1923,0223,0223,02730.600
11 abr 202425,3025,3023,9623,9723,971.337.800
10 abr 202424,7525,3324,2925,3225,321.721.200
09 abr 202423,9525,6023,7725,6025,60943.900
08 abr 202423,4724,2923,3623,6823,68552.900
05 abr 202423,5523,7323,1023,2723,27738.400
04 abr 202424,6025,1323,7023,8323,83664.600
03 abr 202423,4924,5023,4524,3424,34620.600
02 abr 202424,6824,6823,6223,9123,91650.700
01 abr 202425,7325,8824,9325,2025,20351.200
28 mar 202424,7325,2324,5225,1925,19854.900
27 mar 202422,5124,8422,5124,7424,741.174.600
26 mar 202422,4223,0422,3722,5122,51925.600
25 mar 202422,3622,9122,0622,1722,171.135.200
22 mar 202423,5323,5322,4222,4322,431.727.000
21 mar 202424,4524,8723,5823,6623,661.135.600
20 mar 202424,2024,9923,0424,9024,902.290.000
19 mar 202426,0526,8426,0026,4526,45782.000
18 mar 202426,7527,1025,9526,4626,46612.300
15 mar 202426,1226,8826,0026,3726,371.403.000
14 mar 202427,4727,5025,8626,0026,001.354.600
13 mar 202428,7829,0927,6627,6727,67733.400
12 mar 202429,5529,5728,3828,4928,49852.700
11 mar 202428,7030,2028,5429,1729,171.165.000
08 mar 202428,0028,8227,5428,1828,18857.000
07 mar 202427,5927,8026,9627,7927,79469.700
06 mar 202427,2527,5926,8227,5327,53401.900
05 mar 202426,0026,9325,7026,4626,46746.400
04 mar 202427,2727,2726,3026,5026,50633.200
01 mar 202427,3927,8026,7427,2727,27652.900
29 feb 202427,3627,9726,7727,0427,04751.000
28 feb 202427,5927,9726,3526,5426,54761.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...