Mercados españoles cerrados

ZTE Corporation (ZTCOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,02000,0000 (0,00%)
Al cierre: 02:24PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,02002,02002,02002,02002,0200-
01 may 20242,02002,02002,02002,02002,0200300
30 abr 20242,04002,04002,04002,04002,0400-
29 abr 20242,04002,04002,04002,04002,0400-
26 abr 20242,04002,04002,04002,04002,0400-
25 abr 20242,04002,04002,04002,04002,0400-
24 abr 20242,08002,08002,04002,04002,04001000
23 abr 20241,88001,88001,88001,88001,8800-
22 abr 20242,00002,00001,88001,88001,880010.000
19 abr 20241,91001,91001,91001,91001,9100-
18 abr 20241,91001,91001,91001,91001,9100-
17 abr 20241,91001,91001,91001,91001,9100-
16 abr 20241,91001,91001,91001,91001,9100-
15 abr 20241,91001,91001,91001,91001,9100200
12 abr 20241,99001,99001,99001,99001,9900-
11 abr 20241,99001,99001,99001,99001,9900-
10 abr 20241,99001,99001,99001,99001,9900-
09 abr 20241,99001,99001,99001,99001,9900-
08 abr 20241,99001,99001,99001,99001,9900-
05 abr 20241,99001,99001,99001,99001,9900-
04 abr 20241,99001,99001,99001,99001,9900-
03 abr 20241,99001,99001,99001,99001,9900-
02 abr 20241,99001,99001,99001,99001,99002500
01 abr 20241,83002,16001,83002,16002,1600600
28 mar 20241,91001,91001,91001,91001,9100-
27 mar 20241,91001,91001,91001,91001,9100200
26 mar 20242,18002,18002,18002,18002,1800-
25 mar 20242,18002,18002,18002,18002,1800-
22 mar 20242,18002,18002,18002,18002,1800-
21 mar 20242,18002,18002,18002,18002,1800-
20 mar 20242,18002,18002,18002,18002,1800-
19 mar 20242,18002,18002,18002,18002,1800-
18 mar 20242,05002,18002,05002,18002,1800200
15 mar 20242,21002,21002,21002,21002,2100-
14 mar 20242,21002,21002,21002,21002,2100-
13 mar 20242,21002,21002,21002,21002,2100-
12 mar 20242,21002,21002,21002,21002,2100-
11 mar 20242,21002,21002,21002,21002,2100-
08 mar 20242,21002,21002,21002,21002,2100900
07 mar 20242,20002,20002,20002,20002,20001000
06 mar 20242,21002,21002,21002,21002,2100-
05 mar 20242,17002,21002,13002,21002,210013.200
04 mar 20242,27002,27002,27002,27002,2700-
01 mar 20242,27002,27002,27002,27002,2700-
29 feb 20242,35002,35002,27002,27002,270011.200
28 feb 20242,00002,00002,00002,00002,0000-
27 feb 20242,00002,00002,00002,00002,0000-
26 feb 20242,00002,00002,00002,00002,0000-
23 feb 20242,00002,00002,00002,00002,00001500
22 feb 20242,00002,00002,00002,00002,00002800
21 feb 20241,84001,84001,84001,84001,8400-
20 feb 20241,84001,84001,84001,84001,8400-
16 feb 20241,84001,84001,84001,84001,8400-
15 feb 20241,84001,84001,84001,84001,8400-
14 feb 20241,78001,84001,78001,84001,84002600
13 feb 20241,78001,78001,78001,78001,7800-
12 feb 20241,78001,78001,78001,78001,7800-
09 feb 20241,78001,78001,78001,78001,7800-
08 feb 20241,85001,85001,78001,78001,78007200
07 feb 20241,75001,75001,75001,75001,7500-
06 feb 20241,75001,75001,75001,75001,7500-
05 feb 20241,75001,75001,75001,75001,7500-
02 feb 20241,74001,75001,74001,75001,75002100
01 feb 20241,77001,80001,77001,80001,80001100
31 ene 20241,77001,77001,77001,77001,7700800
30 ene 20241,81001,81001,81001,81001,8100-
29 ene 20241,81001,81001,81001,81001,8100-
26 ene 20241,81001,81001,81001,81001,8100-
25 ene 20241,81001,81001,81001,81001,8100-
24 ene 20241,81001,81001,81001,81001,8100800
23 ene 20241,84001,84001,84001,84001,8400-
22 ene 20241,84001,84001,84001,84001,8400-
19 ene 20241,84001,84001,84001,84001,8400-
18 ene 20241,84001,84001,84001,84001,8400-
17 ene 20241,84001,84001,84001,84001,8400-
16 ene 20241,98001,98001,84001,84001,8400800
12 ene 20241,99001,99001,99001,99001,9900-
11 ene 20241,99001,99001,99001,99001,9900-
10 ene 20241,99001,99001,99001,99001,99002000
09 ene 20242,05002,05002,05002,05002,0500-
08 ene 20242,05002,05002,05002,05002,0500100
05 ene 20242,25002,25002,25002,25002,2500-
04 ene 20242,25002,25002,25002,25002,2500-
03 ene 20242,25002,25002,25002,25002,2500-
02 ene 20242,25002,25002,25002,25002,2500-
29 dic 20232,25002,25002,25002,25002,2500-
28 dic 20232,22002,25002,22002,25002,2500700
27 dic 20231,97001,97001,97001,97001,97003300
26 dic 20232,00002,00002,00002,00002,0000-
22 dic 20232,03002,03002,00002,00002,00001300
21 dic 20232,11002,11002,11002,11002,1100-
20 dic 20232,08002,11002,08002,11002,11002100
19 dic 20232,24002,24002,24002,24002,2400-
18 dic 20232,24002,24002,24002,24002,2400-
15 dic 20232,16002,24002,16002,24002,24001400
14 dic 20232,00002,00002,00002,00002,0000-
13 dic 20232,17002,17002,00002,00002,0000200
12 dic 20232,07002,07002,07002,07002,0700800
11 dic 20232,10002,10002,10002,10002,1000-
08 dic 20232,10002,10002,10002,10002,1000-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...