Mercados españoles abiertos en 1 hr 26 mins

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,35-1,86 (-3,31%)
Al cierre: 04:00PM EST
54,05 -0,30 (-0,55%)
Después del cierre: 07:51PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 202360,1560,1857,7358,2358,23843.100
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 202357,8959,5956,8058,9058,901.055.500
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 202342,5846,5141,8946,1946,192.641.100
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
01 nov 202249,4050,5547,3548,0648,06793.200
31 oct 202244,9047,5344,5747,4847,48653.000
28 oct 202248,2548,2545,2445,9445,94826.300
27 oct 202245,6048,3445,4247,8547,85723.200
26 oct 202243,7047,6443,7046,5346,531.233.300
25 oct 202241,9143,0941,5542,7142,71777.600
24 oct 202242,2042,4438,4341,0641,061.932.900
21 oct 202243,6045,3843,0745,1245,121.692.800
20 oct 202245,7146,3043,0744,2744,271.394.500
19 oct 202245,7146,1744,8546,0946,09957.500
18 oct 202247,0448,7146,2646,9746,97935.500
17 oct 202248,4448,8545,9346,3046,30973.900
14 oct 202249,2150,7447,1747,3347,33991.000
13 oct 202244,9647,8244,6947,2247,22972.900
12 oct 202249,0049,0946,9847,2447,24584.100
11 oct 202248,3348,9946,6648,9148,91956.600
10 oct 202249,4450,0548,4049,9849,98741.900
07 oct 202251,5852,4150,5050,8350,831.053.400
06 oct 202254,4456,2052,1552,5552,551.078.000
05 oct 202255,6456,5853,7855,2355,23441.300
04 oct 202256,5057,5056,1156,6556,65386.500
03 oct 202255,8556,2454,6754,9154,91354.300
30 sept 202251,5056,5451,5055,3955,391.174.500
29 sept 202253,1554,1751,0852,0652,061.186.500
28 sept 202252,7954,6552,2654,1954,19612.900
27 sept 202254,5555,2052,9453,5053,50441.600
26 sept 202253,9755,4852,8652,9152,91750.600
23 sept 202252,0453,8351,6053,6553,651.009.600
22 sept 202258,0158,2554,7555,2155,21809.800
21 sept 202255,4458,5554,6356,8056,80793.000
20 sept 202256,5457,2055,2555,6355,63559.700
19 sept 202256,2257,4855,9256,1356,13656.300
16 sept 202256,6257,2854,8857,0557,051.421.300
15 sept 202259,2160,2057,1858,0858,081.832.200
14 sept 202261,2861,8059,8161,5061,50723.400
13 sept 202259,5063,0859,2161,6461,64900.200
12 sept 202261,3561,6259,6361,5761,57579.400
09 sept 202261,5061,8859,6560,8260,82598.500
08 sept 202260,4561,8058,7160,3860,381.042.400
07 sept 202259,1462,7959,1462,7062,701.109.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...