La bourse est fermée

TES Touch Embedded Solutions (Xiamen) Co., Ltd. (003019.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
27,59+2,51 (+10,01 %)
À la clôture : 03:04PM CST
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 202425,3627,5925,3627,5927,5912 187 391
29 avr. 202426,1726,2024,7125,0825,088 329 426
26 avr. 202425,1026,0425,0925,2025,205 090 186
25 avr. 202424,6325,2924,3925,2325,235 100 361
24 avr. 202424,7325,0124,2624,6924,693 101 205
23 avr. 202425,0625,4824,5024,7324,734 014 580
22 avr. 202424,3025,8323,9425,3025,305 927 152
19 avr. 202424,2124,5623,8024,4024,403 679 751
18 avr. 202423,7724,5523,5724,1324,135 591 822
17 avr. 202422,6023,6922,4823,6923,695 030 793
16 avr. 202422,6922,8821,9022,3522,354 370 195
15 avr. 202423,3523,7622,5523,0523,054 680 689
12 avr. 202423,5224,0623,3623,5123,514 164 558
11 avr. 202423,1024,0322,8123,5423,546 005 113
10 avr. 202422,9023,7522,9023,1623,166 619 028
09 avr. 202422,3123,2222,2023,0323,033 818 211
08 avr. 202422,9323,3622,4022,4422,443 713 834
03 avr. 202422,8823,3522,7823,0123,014 565 375
02 avr. 202423,0623,3322,7523,0123,014 603 131
01 avr. 202422,6223,1522,6223,0623,065 149 437
29 mars 202422,4922,6921,9522,4022,402 342 932
28 mars 202422,0023,1621,9522,6022,606 311 666
27 mars 202423,2723,6222,0222,2122,219 224 298
26 mars 202422,9824,2522,5323,6223,6211 997 348
25 mars 202423,8224,4422,9723,0223,029 910 799
22 mars 202424,4824,5823,2823,8723,879 578 205
21 mars 202424,4925,0823,8024,6524,6515 797 625
20 mars 202425,5026,3224,7725,1425,1423 153 555
19 mars 202423,4825,7323,2125,7325,7323 865 454
18 mars 202421,4023,3921,0223,3923,3915 985 123
15 mars 202420,9021,3520,8621,2621,262 122 434
14 mars 202421,1921,3020,6920,9520,952 580 675
13 mars 202420,7521,7520,7221,3521,355 601 788
12 mars 202420,1220,9420,1220,7220,723 377 247
11 mars 202420,0020,2319,8320,0820,082 805 288
08 mars 202419,9820,2019,7520,1020,102 776 965
07 mars 202420,2520,5019,8819,9019,902 574 164
06 mars 202420,3520,4019,8520,2620,262 808 513
05 mars 202420,2820,6520,0320,2220,222 400 795
04 mars 202420,6320,6319,9920,4820,483 723 129
01 mars 202420,5121,2520,5120,7620,764 826 365
29 févr. 202419,0220,8618,9420,7020,705 497 523
28 févr. 202420,4220,8619,0119,0119,015 907 297
27 févr. 202420,0021,2820,0020,6020,605 467 758
26 févr. 202419,5920,0819,4819,5819,583 239 616
23 févr. 202419,3719,8319,1519,5919,594 040 968
22 févr. 202418,7019,4518,6119,3719,372 929 393
21 févr. 202419,0019,8818,8519,0019,006 787 759
20 févr. 202418,1318,2917,8418,1818,182 540 173
19 févr. 202418,1018,8818,0018,3818,384 957 062
08 févr. 202416,3017,9315,6717,9317,937 533 569
07 févr. 202416,7517,1515,9216,3016,305 137 044
06 févr. 202415,2917,1614,8216,8516,856 510 267
05 févr. 202415,7716,1514,6315,6015,605 143 541
02 févr. 202416,6816,9715,0115,7515,753 500 398
01 févr. 202416,7016,9016,0516,6816,682 437 038
31 janv. 202417,6217,8416,7516,8616,863 336 322
30 janv. 202418,1318,3617,5017,6617,662 218 366
29 janv. 202419,0119,2618,1618,3518,352 466 653
26 janv. 202419,1519,4018,9819,0819,081 928 309
25 janv. 202418,2019,2717,9819,2019,203 388 771
24 janv. 202418,1318,3317,3018,0218,022 435 038
23 janv. 202418,2018,6517,6118,1218,123 010 786
22 janv. 202419,4619,5918,1618,3718,372 968 653
19 janv. 202419,6519,7219,3519,4319,431 575 288
18 janv. 202420,0020,1319,0919,6719,673 220 924
17 janv. 202420,6820,6820,0420,0820,081 337 037
16 janv. 202420,7920,7920,3820,6520,651 502 833
15 janv. 202420,5620,5620,5620,5620,56-
12 janv. 202421,0521,1420,4320,5620,562 878 560
11 janv. 202420,5021,1220,5021,0421,041 710 276
10 janv. 202421,1221,1220,5320,6320,632 361 585
09 janv. 202421,1921,5320,9521,2021,202 706 685
08 janv. 202421,8121,8521,0021,0221,023 597 489
05 janv. 202422,3522,4321,6721,9821,984 308 169
04 janv. 202422,8122,9622,3022,3522,354 264 331
03 janv. 202422,8323,2022,3622,6522,654 763 302
02 janv. 202422,7023,3022,4623,0523,057 182 085
29 déc. 202321,7422,6621,7422,6022,605 332 344
28 déc. 202321,7821,9021,0621,7921,793 948 044
27 déc. 202321,3021,9620,8621,8721,874 431 090
26 déc. 202321,5321,6520,9521,4021,403 520 967
25 déc. 202321,1021,7620,9221,5821,582 770 051
22 déc. 202321,7921,7920,9521,0721,072 694 275
21 déc. 202321,6921,8621,2621,7921,792 082 298
20 déc. 202321,6922,3521,4121,8121,813 140 238
19 déc. 202321,2821,6921,1221,6021,601 574 829
18 déc. 202321,6521,6521,1021,1721,172 013 105
15 déc. 202321,6722,1221,5421,6821,681 776 996
14 déc. 202321,9522,0421,6021,6721,671 569 203
13 déc. 202322,1822,2421,7221,8621,861 819 298
12 déc. 202322,0022,4721,8122,1222,123 369 865
11 déc. 202321,3122,1921,1922,0822,085 369 069
08 déc. 202322,1122,5221,3221,4921,498 051 689
07 déc. 202321,3723,4121,1922,3422,348 499 649
06 déc. 202321,3121,5421,2121,2821,281 380 554
05 déc. 202321,7021,7021,3221,3321,331 692 783
04 déc. 202321,7521,9021,5221,7821,781 708 136
01 déc. 202321,7321,7721,3521,6621,661 951 058
30 nov. 202322,1522,1821,4421,7221,723 148 273
*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...