Mercados españoles cerrados en 3 hrs 19 min

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,28+1,88 (+5,99%)
Al cierre: 04:00PM EST
32,50 -0,78 (-2,34%)
Antes de la apertura: 08:10AM EST
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202330,9733,3330,7633,2833,281.121.000
30 nov 202332,5532,5531,3531,4031,40632.800
29 nov 202331,2633,2631,0932,4232,421.047.600
28 nov 202331,9731,9730,7531,3331,33911.900
27 nov 202333,9033,9032,2032,2532,251.061.800
24 nov 202335,0335,0633,9434,1134,11439.900
22 nov 202333,9835,4533,6335,0135,01916.100
22 nov 20231.5 Dividendo
21 nov 202334,6135,2534,4634,7233,22714.900
20 nov 202334,4435,4934,0434,9533,44852.900
17 nov 202336,4236,5033,4134,3732,891.430.400
16 nov 202336,0236,2034,5535,2433,721.508.000
15 nov 202338,2038,6536,7737,5535,931.202.100
14 nov 202337,0037,7035,7437,7036,071.715.800
13 nov 202336,5037,1836,1236,4034,83804.200
10 nov 202335,9136,5434,4036,1234,561.251.700
09 nov 202334,5735,9734,2435,2233,701.187.500
08 nov 202334,0235,1933,5133,8932,43748.300
07 nov 202333,7834,9033,2434,0332,56723.200
06 nov 202334,7035,1933,8634,1632,681.118.800
03 nov 202332,9534,4432,4734,4032,911.565.900
02 nov 202331,0032,2730,7131,9630,581.229.300
01 nov 202332,5032,6330,4030,6629,341.592.900
31 oct 202329,8932,9529,8932,5931,181.830.400
30 oct 202327,7531,8527,3729,5428,263.664.800
27 oct 202326,5726,6925,1525,8924,771.483.800
26 oct 202326,6726,8625,8426,3225,18656.300
25 oct 202327,1127,2826,0026,3025,161.032.800
24 oct 202328,2128,9027,2427,2926,11746.800
23 oct 202327,3428,3226,7927,6426,45734.600
20 oct 202328,8528,9927,4827,4926,301.540.200
19 oct 202331,3032,4229,6329,8728,581.251.300
18 oct 202331,0832,0030,7831,6230,25900.300
17 oct 202330,0931,7330,0931,5930,23692.900
16 oct 202330,3030,8029,4530,6029,28547.500
13 oct 202330,8131,0830,2230,4529,13510.400
12 oct 202331,7131,9530,3130,7729,44676.500
11 oct 202331,3532,2931,1531,5130,15918.800
10 oct 202328,7031,6828,7031,0829,741.222.400
09 oct 202327,9228,5527,4328,5527,32534.500
06 oct 202327,1928,6527,0728,4827,25512.100
05 oct 202328,3228,4226,6827,2526,07532.000
04 oct 202329,1529,6128,0228,1726,95784.400
03 oct 202328,0529,5527,7429,4628,191.040.000
02 oct 202330,3430,8728,1828,6427,401.244.700
29 sept 202330,0031,0029,9030,3729,061.304.200
28 sept 202327,9429,6527,5029,3028,031.306.200
27 sept 202328,8429,4827,6728,1026,891.259.300
26 sept 202326,5529,2726,3027,9126,702.324.400
25 sept 202326,6626,8325,8726,5425,391.048.500
22 sept 202328,0028,0426,9927,1525,98859.500
21 sept 202327,5027,6426,8426,9425,78803.100
20 sept 202329,0429,3227,8928,0726,86871.300
19 sept 202329,5029,6028,5628,9027,65632.300
18 sept 202329,9630,6429,2529,3328,06768.900
15 sept 202330,6430,8529,8830,0328,73830.500
14 sept 202330,3430,9129,8730,5629,24627.200
13 sept 202330,8930,9429,7529,8528,56757.800
12 sept 202329,0331,2128,9531,1029,76908.000
11 sept 202329,9730,2928,7129,1927,93898.100
08 sept 202330,0830,0928,7629,0827,82920.200
07 sept 202331,1331,1929,5229,8228,531.116.200
06 sept 202333,3033,9331,9032,1830,79877.900
05 sept 202333,5734,4933,0133,3031,86851.900
01 sept 202334,0034,8133,7834,4432,95915.000
31 ago 202334,0134,0133,1733,5332,08487.600
30 ago 202333,5033,8832,9333,3531,91442.000
29 ago 202330,9734,0330,9433,6332,181.023.200
28 ago 202330,4031,1330,4030,7629,43573.200
25 ago 202330,8031,1430,0130,4029,09765.700
24 ago 202333,0033,0030,1030,6429,321.273.900
23 ago 202333,2433,4631,9532,0130,631.458.500
22 ago 202334,6034,7033,0933,3631,92795.900
21 ago 202333,8034,2233,2834,1132,64639.700
18 ago 202332,9934,9832,7233,7832,321.160.500
17 ago 202334,7534,8233,0333,3831,94800.800
16 ago 202334,5235,0933,9933,9932,52554.300
15 ago 202334,8035,4734,4534,5733,08857.300
14 ago 202336,9337,2532,5035,8634,312.384.600
11 ago 202336,4036,9035,6435,9334,381.180.300
10 ago 202337,5038,0137,2937,4235,80534.900
09 ago 202337,1038,2536,8737,9136,27456.800
08 ago 202336,6036,9735,6636,8835,291.358.500
07 ago 202338,5838,7937,7638,4336,77415.200
04 ago 202338,4438,8437,9538,2436,59433.400
03 ago 202338,2839,8038,2038,5536,88478.800
02 ago 202340,0040,0037,9038,5236,861.424.300
01 ago 202341,8442,1040,9441,0539,28710.500
31 jul 202341,8943,1541,8942,4540,62693.700
28 jul 202341,3242,4140,0742,2540,42868.200
27 jul 202342,3642,5741,0041,1239,34725.900
26 jul 202341,5042,4041,1242,0440,22744.700
25 jul 202342,9543,4542,0442,2340,41396.200
24 jul 202342,3042,8841,6542,1440,32547.300
21 jul 202343,5043,5641,4242,3040,47808.500
20 jul 202343,1043,2942,3542,4140,58500.900
19 jul 202344,4444,7443,2743,3141,44506.700
18 jul 202345,2045,7443,3243,8241,93816.100
17 jul 202343,6146,3642,8845,9143,93730.800
14 jul 202345,6846,4743,5143,6641,77958.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...