Marchés français ouverture 2 h 7 min

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
4,1100+0,0400 (+0,98 %)
À partir de 12:37PM CST. Marché ouvert.
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 20244,02004,12003,99004,11004,1100302 817 162
14 juin 20244,02004,07004,01004,07004,0700277 404 300
13 juin 20244,09004,10003,96004,02004,0200373 162 658
12 juin 20244,13004,16004,07004,08004,0800314 801 560
11 juin 20244,13004,14004,09004,12004,1200257 640 601
07 juin 20244,11004,15004,08004,14004,1400277 043 449
06 juin 20244,12004,16004,08004,09004,0900277 030 229
05 juin 20244,16004,17004,11004,11004,1100236 746 450
04 juin 20244,09004,18004,07004,14004,1400387 898 283
03 juin 20244,08004,11004,01004,09004,0900330 413 355
31 mai 20244,12004,16004,07004,08004,0800275 525 407
30 mai 20244,10004,13004,06004,11004,1100274 626 183
29 mai 20244,10004,15004,08004,09004,0900363 857 730
28 mai 20244,29004,31004,07004,09004,0900645 584 662
27 mai 20244,23004,30004,21004,29004,2900273 622 959
24 mai 20244,25004,28004,22004,23004,2300292 666 254
23 mai 20244,36004,37004,25004,26004,2600358 452 816
22 mai 20244,37004,39004,32004,37004,3700328 773 010
21 mai 20244,34004,41004,32004,36004,3600289 661 105
20 mai 20244,41004,43004,32004,34004,3400408 026 792
17 mai 20244,29004,41004,28004,41004,4100376 993 235
16 mai 20244,33004,36004,27004,30004,3000280 860 019
15 mai 20244,37004,38004,32004,33004,3300226 047 646
14 mai 20244,38004,43004,36004,38004,3800268 778 006
13 mai 20244,36004,40004,33004,36004,3600325 762 171
10 mai 20244,41004,42004,34004,38004,3800318 200 703
09 mai 20244,40004,46004,38004,39004,3900348 873 837
08 mai 20244,44004,45004,37004,42004,4200405 321 919
07 mai 20244,51004,53004,41004,43004,4300475 016 799
06 mai 20244,45004,56004,41004,52004,5200746 966 432
30 avr. 20244,36004,42004,35004,36004,3600433 288 215
29 avr. 20244,36004,37004,32004,34004,3400358 108 711
26 avr. 20244,32004,37004,31004,37004,3700358 244 855
25 avr. 20244,28004,37004,26004,32004,3200353 219 525
24 avr. 20244,21004,29004,20004,28004,2800315 782 100
23 avr. 20244,25004,30004,20004,21004,2100339 250 615
22 avr. 20244,23004,24004,18004,22004,2200239 121 122
19 avr. 20244,28004,30004,21004,24004,2400375 183 476
18 avr. 20244,27004,41004,27004,30004,3000445 087 657
17 avr. 20244,22004,29004,22004,28004,2800377 488 510
16 avr. 20244,30004,31004,21004,22004,2200388 150 021
15 avr. 20244,23004,32004,22004,30004,3000458 095 539
12 avr. 20244,29004,34004,22004,23004,2300490 164 258
11 avr. 20244,23004,28004,23004,24004,2400293 586 296
10 avr. 20244,32004,33004,22004,26004,2600334 414 355
09 avr. 20244,36004,38004,27004,33004,3300361 837 761
08 avr. 20244,36004,42004,32004,35004,3500463 667 160
03 avr. 20244,30004,41004,28004,34004,3400557 694 455
02 avr. 20244,31004,34004,24004,30004,3000550 133 067
01 avr. 20244,08004,39004,07004,34004,34001 193 725 057
29 mars 20244,04004,05004,02004,06004,060096 376 378
28 mars 20243,95004,07003,94004,03004,0300389 520 924
27 mars 20243,94004,00003,92003,95003,9500356 121 558
26 mars 20243,93003,96003,90003,94003,9400217 522 162
25 mars 20243,92003,98003,90003,93003,9300286 643 070
22 mars 20244,00004,02003,92003,92003,9200361 396 171
21 mars 20244,02004,08004,00004,00004,0000323 563 653
20 mars 20244,03004,05003,99004,01004,0100256 162 976
19 mars 20244,04004,08004,03004,04004,0400276 061 225
18 mars 20244,04004,06004,01004,05004,0500333 099 570
15 mars 20244,00004,04003,98004,04004,0400258 782 166
14 mars 20244,05004,07003,99004,00004,0000293 655 367
13 mars 20244,06004,09004,04004,06004,0600307 841 234
12 mars 20244,09004,09004,03004,06004,0600293 267 130
11 mars 20244,05004,10004,03004,08004,0800343 859 419
08 mars 20244,04004,06004,02004,05004,0500207 941 830
07 mars 20244,05004,08004,02004,03004,0300265 599 207
06 mars 20244,07004,12004,05004,05004,0500340 575 173
05 mars 20244,04004,09004,03004,07004,0700379 207 883
04 mars 20244,13004,14004,04004,05004,0500415 197 899
01 mars 20243,99004,11003,99004,11004,1100696 023 332
29 févr. 20243,88003,99003,88003,99003,9900384 614 846
28 févr. 20243,99004,00003,90003,90003,9000409 833 790
27 févr. 20243,93003,99003,92003,98003,9800270 750 799
26 févr. 20243,98004,00003,93003,93003,9300283 191 515
23 févr. 20243,99004,00003,95003,98003,9800256 257 392
22 févr. 20243,98004,00003,94003,98003,9800322 997 628
21 févr. 20243,95004,03003,92003,97003,9700435 794 460
20 févr. 20243,93003,97003,91003,96003,9600317 596 246
19 févr. 20243,90003,95003,86003,95003,9500452 831 759
08 févr. 20243,87003,90003,83003,88003,8800467 307 383
07 févr. 20243,84003,89003,82003,88003,8800554 487 959
06 févr. 20243,62003,83003,61003,82003,8200552 147 844
05 févr. 20243,63003,70003,57003,65003,6500473 843 827
02 févr. 20243,69003,71003,55003,65003,6500389 005 710
01 févr. 20243,58003,74003,57003,67003,6700363 587 128
31 janv. 20243,65003,67003,58003,60003,6000291 225 241
30 janv. 20243,73003,75003,65003,65003,6500250 552 149
29 janv. 20243,76003,79003,74003,74003,7400245 639 573
26 janv. 20243,73003,78003,71003,75003,7500317 946 499
25 janv. 20243,66003,75003,64003,74003,7400309 853 817
24 janv. 20243,59003,67003,53003,66003,6600268 791 011
23 janv. 20243,57003,62003,53003,58003,5800282 421 057
22 janv. 20243,65003,67003,55003,58003,5800347 503 979
19 janv. 20243,65003,69003,60003,65003,6500306 907 539
18 janv. 20243,68003,69003,54003,67003,6700490 711 499
17 janv. 20243,72003,73003,68003,68003,6800222 970 600
16 janv. 20243,73003,74003,66003,73003,7300310 656 073
15 janv. 20243,70003,75003,69003,72003,7200193 864 016
12 janv. 20243,75003,77003,71003,72003,7200223 497 863
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...