Yahoo

Correo

U.S. markets open in 6 hours 11 minutes

F S&P 500
5,214.50
+0.75(+0.01%)
F Dow Jones
39,025.00
-2.00(-0.01%)
F Nasdaq
18,205.50
+6.00(+0.03%)
E-mini Russell 2000 Index Futur
2,072.30
-4.40(-0.21%)
Petróleo
77.59
-0.79(-1.01%)
Oro
2,321.50
-2.70(-0.12%)

Ganzhou Tengyuan Cobalt New Material Co., Ltd. (301219.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.

Añadir a la lista de seguimiento

44.46

-1.90

(-4.10%)

Al cierre: 03:02PM CST

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CNYDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	46.82	45.98	44.44	44.46	44.46	6,821,900
07 may 2024	46.20	47.40	45.90	46.36	46.36	7,653,314
06 may 2024	46.00	46.55	45.55	46.41	46.41	7,191,824
30 abr 2024	46.82	47.75	46.11	46.26	46.26	7,409,462
29 abr 2024	46.50	47.39	45.90	46.43	46.43	8,081,419
26 abr 2024	46.20	47.93	46.01	46.99	46.99	10,908,883
25 abr 2024	43.99	47.55	43.15	47.07	47.07	13,545,378
24 abr 2024	43.40	44.64	42.69	44.52	44.52	10,026,599
23 abr 2024	46.48	46.75	43.52	43.97	43.97	14,451,456
22 abr 2024	46.81	49.61	46.81	47.35	47.35	17,478,780
19 abr 2024	48.67	49.46	46.00	46.55	46.55	19,921,623
18 abr 2024	45.01	48.67	43.68	48.67	48.67	22,953,464
17 abr 2024	38.70	40.57	38.31	40.56	40.56	5,505,500
16 abr 2024	39.10	39.57	37.76	37.89	37.89	4,918,851
15 abr 2024	40.90	40.97	38.58	39.44	39.44	6,663,295
12 abr 2024	42.51	43.30	41.20	41.30	41.30	6,690,039
11 abr 2024	41.01	42.30	40.80	41.25	41.25	5,729,858
10 abr 2024	42.40	42.90	40.90	41.23	41.23	7,323,394
09 abr 2024	41.72	43.27	41.72	42.76	42.76	8,760,516
08 abr 2024	44.32	45.33	41.82	41.93	41.93	12,165,044
03 abr 2024	42.35	47.10	41.34	43.68	43.68	15,288,396
02 abr 2024	41.00	43.83	40.86	43.10	43.10	14,495,609
01 abr 2024	36.80	43.00	36.71	42.35	42.35	10,574,924
29 mar 2024	35.79	36.65	35.62	36.52	36.52	1,026,779
28 mar 2024	35.60	36.30	35.45	35.80	35.80	1,644,251
27 mar 2024	37.03	37.09	35.70	35.71	35.71	1,605,925
26 mar 2024	37.10	37.50	36.50	37.11	37.11	1,610,465
25 mar 2024	37.69	38.28	37.00	37.10	37.10	1,796,516
22 mar 2024	38.30	38.86	37.50	37.79	37.79	2,077,119
21 mar 2024	39.09	39.19	38.10	38.77	38.77	1,964,437
20 mar 2024	38.28	39.30	38.19	39.19	39.19	2,805,357
19 mar 2024	38.50	39.52	38.40	38.71	38.71	3,255,687
18 mar 2024	38.26	38.90	37.50	38.89	38.89	4,636,844
15 mar 2024	35.70	37.84	35.30	37.80	37.80	4,418,018
14 mar 2024	36.30	36.95	35.35	35.57	35.57	2,340,804
13 mar 2024	35.46	36.12	35.11	35.78	35.78	2,432,464
12 mar 2024	35.70	35.80	35.01	35.30	35.30	1,965,332
11 mar 2024	34.45	35.70	34.45	35.70	35.70	3,014,844
08 mar 2024	34.50	35.07	34.06	34.36	34.36	1,550,420
07 mar 2024	34.37	35.83	34.37	34.56	34.56	2,378,111
06 mar 2024	34.04	34.70	33.80	34.33	34.33	1,305,587
05 mar 2024	34.57	34.82	34.08	34.31	34.31	1,539,359
04 mar 2024	35.02	35.50	34.36	34.73	34.73	1,603,735
01 mar 2024	35.31	35.42	34.74	35.00	35.00	2,011,559
29 feb 2024	33.70	35.27	33.48	35.15	35.15	2,198,218
28 feb 2024	35.25	36.46	34.16	34.16	34.16	2,955,581
27 feb 2024	34.51	35.15	34.06	35.15	35.15	1,725,950
26 feb 2024	34.64	35.15	34.24	34.57	34.57	1,961,463
23 feb 2024	34.20	34.80	34.03	34.51	34.51	1,578,311
22 feb 2024	33.81	34.18	33.62	34.17	34.17	1,345,340
21 feb 2024	33.90	35.10	33.50	34.03	34.03	2,092,328
20 feb 2024	33.89	34.08	33.19	33.88	33.88	1,616,854
19 feb 2024	34.50	34.90	33.55	33.91	33.91	2,296,107
08 feb 2024	32.55	35.85	32.55	34.38	34.38	3,767,089
07 feb 2024	31.80	33.17	31.80	32.72	32.72	3,099,653
06 feb 2024	28.20	32.48	28.01	32.10	32.10	3,234,235
05 feb 2024	30.38	30.38	27.60	28.55	28.55	2,718,325
02 feb 2024	31.63	32.64	29.55	30.56	30.56	2,256,615
01 feb 2024	30.60	31.90	30.31	31.69	31.69	2,153,553
31 ene 2024	32.45	32.73	30.36	30.81	30.81	2,013,181
30 ene 2024	33.33	33.42	32.35	32.45	32.45	1,289,708
29 ene 2024	34.43	34.43	33.10	33.16	33.16	1,182,231
26 ene 2024	34.55	34.87	34.08	34.20	34.20	1,346,049
25 ene 2024	33.55	34.88	33.00	34.63	34.63	2,129,620
24 ene 2024	33.34	33.51	32.10	33.35	33.35	2,100,430
23 ene 2024	33.07	33.69	32.26	33.20	33.20	2,141,799
22 ene 2024	35.88	35.92	33.10	33.33	33.33	3,702,773
19 ene 2024	36.73	37.61	36.13	36.16	36.16	2,161,018
18 ene 2024	37.25	37.25	35.80	36.81	36.81	3,624,746
17 ene 2024	38.39	38.50	37.61	37.65	37.65	2,039,389
16 ene 2024	38.29	38.83	37.90	38.47	38.47	2,476,450
15 ene 2024	38.40	38.40	38.40	38.40	38.40	-
12 ene 2024	38.37	39.00	38.13	38.40	38.40	2,201,924
11 ene 2024	36.97	38.95	36.75	38.65	38.65	2,901,572
10 ene 2024	36.98	37.72	36.31	36.92	36.92	1,592,842
09 ene 2024	37.10	37.76	36.23	37.06	37.06	1,743,791
08 ene 2024	37.77	38.22	37.16	37.22	37.22	1,641,500
05 ene 2024	38.11	38.80	37.71	37.85	37.85	1,718,824
04 ene 2024	38.34	38.65	37.92	38.18	38.18	1,403,034
03 ene 2024	38.51	38.88	38.31	38.61	38.61	1,472,660
02 ene 2024	39.36	39.40	38.66	38.66	38.66	2,285,555
29 dic 2023	38.03	39.49	37.94	39.37	39.37	3,925,172
28 dic 2023	36.10	38.29	36.10	38.22	38.22	3,721,060
27 dic 2023	35.99	36.18	35.55	36.10	36.10	1,257,355
26 dic 2023	36.27	36.47	35.68	36.01	36.01	1,438,548
25 dic 2023	36.65	36.70	36.01	36.35	36.35	1,216,675
22 dic 2023	35.97	37.07	35.68	36.65	36.65	2,036,129
21 dic 2023	35.56	36.16	35.15	36.06	36.06	1,552,944
20 dic 2023	36.01	36.25	35.49	35.49	35.49	1,172,953
19 dic 2023	36.30	36.30	35.70	36.00	36.00	1,384,794
18 dic 2023	36.27	36.64	35.83	35.88	35.88	1,409,278
15 dic 2023	36.79	37.35	36.50	36.67	36.67	1,367,101
14 dic 2023	36.70	37.15	36.57	36.58	36.58	1,217,000
13 dic 2023	37.33	37.33	36.44	36.44	36.44	1,661,722
12 dic 2023	37.32	37.56	36.94	37.18	37.18	1,087,785
11 dic 2023	37.07	37.49	36.43	37.45	37.45	1,989,182
08 dic 2023	37.98	38.30	37.06	37.07	37.07	2,522,632
07 dic 2023	38.73	38.73	37.38	37.93	37.93	2,645,929
06 dic 2023	36.80	38.98	36.63	38.20	38.20	3,913,117
05 dic 2023	37.00	37.70	36.88	36.88	36.88	1,375,970
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,214.50+0.75(+0.01%)

F Dow Jones39,025.00-2.00(-0.01%)

F Nasdaq18,205.50+6.00(+0.03%)

E-mini Russell 2000 Index Futur2,072.30-4.40(-0.21%)

Petróleo77.59-0.79(-1.01%)

Oro2,321.50-2.70(-0.12%)

Ganzhou Tengyuan Cobalt New Material Co., Ltd. (301219.SZ)

F S&P 500
5,214.50
+0.75(+0.01%)

F Dow Jones
39,025.00
-2.00(-0.01%)

F Nasdaq
18,205.50
+6.00(+0.03%)

E-mini Russell 2000 Index Futur
2,072.30
-4.40(-0.21%)

Petróleo
77.59
-0.79(-1.01%)

Oro
2,321.50
-2.70(-0.12%)