JKS - JinkoSolar Holding Co., Ltd.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202343,3043,5042,0542,2642,26331.900
01 jun 202341,7642,4841,1042,0942,09471.000
31 may 202342,0043,3741,7741,9141,91802.100
30 may 202344,9845,1542,0142,2842,281.052.800
26 may 202345,8145,8543,8045,0545,05620.400
25 may 202345,6246,2944,9445,6245,62631.200
24 may 202345,8546,8545,2545,9445,94534.000
23 may 202344,1047,1343,7346,1346,13850.300
22 may 202344,2544,5743,2844,3544,35838.400
19 may 202343,7444,3643,3543,7843,781.173.500
18 may 202343,5044,6042,4444,0644,061.569.100
17 may 202341,0743,1440,7842,9842,98651.600
16 may 202340,6741,5840,3041,1041,10611.700
15 may 202342,9442,9440,5541,5941,59996.900
12 may 202343,4944,6941,7242,2542,25823.600
11 may 202343,0544,3042,5743,5443,54645.500
10 may 202343,8144,3042,7143,8943,89777.900
09 may 202346,6646,7841,5043,4743,473.034.800
08 may 202348,7648,8247,2747,3847,38426.700
05 may 202348,1148,2347,2848,0948,09507.800
04 may 202348,5748,5747,0447,2447,24435.400
03 may 202346,9948,0046,6047,4247,42323.500
02 may 202348,5849,2046,7547,0047,00590.600
01 may 202349,9550,4648,6749,6149,61553.900
28 abr 202346,8050,0042,9449,6149,611.764.500
27 abr 202345,3748,0645,3047,7347,73706.400
26 abr 202346,4947,1645,2645,5445,54729.200
25 abr 202345,0946,3545,0945,8245,82547.800
24 abr 202347,5547,6345,0046,0046,00934.200
21 abr 202348,0848,4046,7947,5747,57839.500
20 abr 202348,4150,2648,4148,9248,92895.800
19 abr 202348,4149,3948,0549,2949,29365.400
18 abr 202350,4550,6049,1249,7249,72225.400
17 abr 202349,6651,3649,3550,4650,46376.000
14 abr 202349,8250,3748,2849,3249,32419.500
13 abr 202349,1750,5348,7250,2850,28362.300
12 abr 202350,1450,8448,3748,4548,45433.600
11 abr 202349,5150,4949,2150,2950,29535.700
10 abr 202346,7649,7246,5149,7149,71431.500
06 abr 202347,5347,7946,8846,9346,93238.100
05 abr 202349,0049,5447,1347,8247,82449.100
04 abr 202350,0050,2748,8649,6249,62230.000
03 abr 202350,8151,4449,3649,8949,89445.200
31 mar 202350,6951,7150,3051,0251,02633.600
30 mar 202351,1051,6550,2550,5950,59635.500
29 mar 202349,0850,4648,3150,0750,07592.500
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 202345,8245,9542,4142,7642,761.507.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...