Marchés français ouverture 1 h 58 min

Zhejiang Bofay Electric Co., Ltd. (001255.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
25,46+1,44 (+5,99 %)
À partir de 12:47PM CST. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202424,5126,3524,4125,4625,461 902 672
30 avr. 202424,5124,6023,9224,0224,021 522 700
29 avr. 202423,9024,5023,6824,4624,462 233 100
26 avr. 202424,5524,9523,4124,4524,455 016 463
25 avr. 202424,0026,8223,6026,0126,015 375 563
24 avr. 202423,4824,4023,4824,3824,381 150 900
23 avr. 202423,2023,7823,0523,6823,681 303 663
22 avr. 202423,3024,3022,3623,3923,391 560 000
19 avr. 202422,7223,5222,5123,3023,301 354 363
18 avr. 202423,0023,2022,4122,7722,771 793 200
17 avr. 202421,6523,1421,6523,0323,032 023 673
16 avr. 202424,0524,3021,6321,6321,632 433 800
15 avr. 202426,0526,9824,0324,0324,032 422 856
12 avr. 202426,3827,4326,2626,7026,702 436 256
11 avr. 202425,6527,3725,2626,7826,782 798 836
10 avr. 202427,0027,0025,6425,9925,992 759 763
09 avr. 202426,8527,8026,8027,1627,163 698 063
08 avr. 202430,0030,1228,3528,3528,354 920 300
03 avr. 202429,8731,5028,7831,5031,507 968 739
02 avr. 202428,2728,6428,2728,6428,641 507 911
01 avr. 202425,2026,4425,2026,0426,041 046 800
29 mars 202425,0825,5724,9525,2025,20447 200
28 mars 202424,4225,8024,3925,0825,08907 500
27 mars 202425,2625,3524,3824,3824,38863 900
26 mars 202424,9925,4324,6025,2425,24856 300
25 mars 202425,9626,0824,9825,0825,08931 000
22 mars 202427,0827,1325,8826,0726,071 205 700
21 mars 202427,1627,2526,2526,8726,871 162 800
20 mars 202426,4627,2026,3927,0527,05996 700
19 mars 202426,7826,9826,3326,4326,43976 473
18 mars 202426,0226,7026,0226,6626,661 185 700
15 mars 202425,4226,2025,2726,0126,011 222 100
14 mars 202426,1326,1325,0225,4525,451 234 500
13 mars 202425,8826,2625,6425,9025,901 329 100
12 mars 202425,8726,3025,2625,9325,931 170 900
11 mars 202424,8925,9724,7725,8625,861 602 800
08 mars 202425,0125,5524,4524,9424,941 241 900
07 mars 202424,7226,3024,6525,2525,252 153 900
06 mars 202424,0025,4424,0024,7924,791 513 400
05 mars 202424,9424,9424,0124,3024,301 546 800
04 mars 202424,1826,6123,3324,9424,942 299 311
01 mars 202424,2624,4523,8924,1924,191 134 426
29 févr. 202422,2424,2422,2424,1324,131 595 100
28 févr. 202426,2826,7923,1523,1523,152 093 200
27 févr. 202425,1125,7524,7025,7225,72825 400
26 févr. 202424,8025,4324,4424,8824,881 234 530
23 févr. 202423,6024,8023,4124,4424,441 265 938
22 févr. 202422,9623,5022,7823,3423,341 106 620
21 févr. 202422,3323,5521,9622,9622,961 271 655
20 févr. 202421,7922,7521,2722,3522,351 100 102
19 févr. 202421,1522,2820,8621,7021,701 980 102
08 févr. 202419,6021,5118,7120,9120,912 099 700
07 févr. 202420,9321,7919,3819,5519,551 884 800
06 févr. 202420,0222,1119,4320,7420,741 311 800
05 févr. 202423,9223,9221,4721,4721,471 188 700
02 févr. 202425,5625,9023,0523,8523,85960 200
01 févr. 202425,8026,0925,0125,4825,48673 900
31 janv. 202428,2828,5026,0926,1226,121 427 255
30 janv. 202430,2330,2428,8128,9928,99497 800
29 janv. 202430,8931,4029,5630,2330,23609 520
26 janv. 202430,9031,4930,6330,7530,75634 000
25 janv. 202430,5531,0929,6031,0531,05872 669
24 janv. 202431,1131,1729,4330,2930,29733 000
23 janv. 202430,2630,6629,5030,3330,33744 500
22 janv. 202432,8932,9030,0430,4030,401 108 600
19 janv. 202433,3633,8932,6832,8832,88574 199
18 janv. 202433,7733,9632,3033,3533,351 177 900
17 janv. 202435,3035,4033,8834,0034,001 058 400
16 janv. 202434,0935,4033,8835,2035,201 709 700
15 janv. 202434,4734,4734,4734,4734,47-
12 janv. 202433,9135,4533,7134,4734,471 561 800
11 janv. 202433,7534,1633,5833,8533,85811 400
10 janv. 202433,5434,3433,0833,7133,71880 200
09 janv. 202433,5134,8533,4433,8533,851 208 000
08 janv. 202434,4034,8733,6433,6733,671 125 800
05 janv. 202435,8936,0934,4534,7034,702 273 094
04 janv. 202436,3036,5935,3136,2536,252 577 000
03 janv. 202436,2837,4335,8136,7636,762 504 800
02 janv. 202436,3037,8835,5137,0837,083 697 167
29 déc. 202336,7936,9735,6036,3036,303 776 003
28 déc. 202335,7737,8435,6037,3537,355 075 164
27 déc. 202335,4437,3635,2036,3536,354 526 864
26 déc. 202333,9637,4033,6236,3736,376 469 600
25 déc. 202333,7434,7933,0434,0034,002 108 200
22 déc. 202333,8434,3832,8033,2233,222 999 594
21 déc. 202332,1435,5631,6834,1034,103 273 389
20 déc. 202332,3032,9732,3032,3332,33742 494
19 déc. 202332,2632,4031,8632,3032,30723 800
18 déc. 202332,7732,7732,0432,2132,21372 300
15 déc. 202333,0333,3132,3032,7032,70683 400
14 déc. 202333,1833,4532,9133,0433,04437 700
13 déc. 202333,1033,2232,6032,9932,99314 600
12 déc. 202333,5133,6032,7133,1033,10611 000
11 déc. 202333,0733,6032,6933,5133,51563 200
08 déc. 202334,1234,1233,2233,3033,30722 800
07 déc. 202334,2434,9033,6034,0734,07786 900
06 déc. 202333,9035,4533,8034,4834,48536 700
05 déc. 202334,7434,7433,9033,9333,93347 200
04 déc. 202334,4235,0034,2934,7434,74415 300
01 déc. 202334,1534,4733,8534,2234,22359 000
*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...