Marchés français ouverture 4 h 24 min

Shenzhen Mindray Bio-Medical Electronics Co., Ltd. (300760.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
283,25-7,66 (-2,63 %)
À partir de 10:21AM CST. Marché ouvert.
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 2024291,60292,32282,39283,25283,251 070 514
28 juin 2024291,60295,20290,10290,91290,913 108 580
27 juin 2024292,38295,36291,01294,50294,502 629 536
26 juin 2024291,88295,60291,80295,00295,002 460 579
25 juin 2024293,90295,34285,67293,20293,204 005 284
24 juin 2024290,00297,60288,68295,34295,343 735 860
21 juin 2024294,11296,14288,38290,98290,983 661 401
20 juin 2024292,20296,10292,00294,82294,822 439 404
19 juin 2024293,50294,50291,20293,32293,322 065 469
18 juin 2024295,03296,00291,40292,92292,922 146 073
17 juin 2024295,20297,97293,78295,98295,982 882 219
14 juin 2024296,61299,10288,71299,10299,107 976 039
13 juin 2024299,58299,58294,67296,16296,163 893 737
12 juin 2024302,41302,55296,18296,21296,213 458 276
11 juin 2024299,77303,60298,63302,47302,472 857 740
07 juin 2024304,68305,88299,20299,77299,773 863 202
06 juin 2024306,60306,60299,10304,68304,683 382 002
05 juin 2024298,75306,60298,75304,27304,273 596 943
04 juin 2024294,70300,60294,50298,50298,502 231 660
03 juin 2024293,85299,80293,04296,60296,603 544 720
31 mai 2024300,60301,33290,14290,14290,143 500 048
30 mai 2024299,00301,00296,60298,43298,431 745 637
29 mai 2024297,22302,40297,22299,34299,342 349 267
28 mai 2024300,45300,81296,12298,39298,392 885 204
28 mai 20241.5 Dividende
27 mai 2024302,10304,50299,63301,19299,692 786 400
24 mai 2024309,00309,50302,10302,10300,602 910 662
23 mai 2024304,58310,53304,58310,00308,463 990 565
22 mai 2024304,67306,10301,60305,00303,483 070 482
21 mai 2024307,49308,50303,73305,48303,962 743 912
20 mai 2024309,20311,47305,01307,50305,973 859 307
17 mai 2024312,52314,49306,20309,00307,463 755 106
16 mai 2024311,12314,10308,20312,76311,203 244 258
15 mai 2024309,49313,60308,12311,05309,502 601 220
14 mai 2024305,03310,85305,03310,20308,663 559 423
13 mai 2024303,10309,10300,16306,93305,403 546 187
10 mai 2024303,80308,10303,10304,72303,202 735 909
09 mai 2024302,74305,40300,63303,63302,123 785 381
08 mai 2024310,00310,00303,11304,79303,274 663 900
07 mai 2024315,10316,10310,10311,60310,053 483 059
06 mai 2024306,00315,00305,02313,16311,606 435 165
30 avr. 2024300,61307,34300,35304,59303,074 856 789
29 avr. 2024294,98307,27291,50302,11300,618 611 618
26 avr. 2024283,30290,10283,30288,80287,363 028 099
25 avr. 2024285,04287,49283,50285,10283,682 351 084
24 avr. 2024285,00287,51282,79285,85284,432 653 376
23 avr. 2024279,88286,00278,16284,50283,084 462 828
22 avr. 2024273,50281,21271,51278,53277,144 584 429
19 avr. 2024270,89274,80268,50271,39270,043 267 198
18 avr. 2024273,50280,00272,00272,20270,844 111 948
17 avr. 2024265,76278,80265,28272,56271,204 692 098
16 avr. 2024263,63270,00257,00267,80266,479 294 146
15 avr. 2024270,58279,36270,58277,50276,124 162 407
12 avr. 2024270,08274,62270,08270,64269,292 488 430
11 avr. 2024271,00274,50270,02271,81270,462 770 453
10 avr. 2024278,06278,88274,00274,60273,232 483 811
09 avr. 2024277,85279,50275,66279,30277,912 688 006
08 avr. 2024281,89282,00276,00276,25274,872 903 625
03 avr. 2024280,20283,18280,08281,32279,922 844 260
02 avr. 2024282,88282,93279,50281,47280,072 712 255
01 avr. 2024281,46286,73281,00282,75281,342 589 249
29 mars 2024279,99280,98279,00281,46280,061 023 065
28 mars 2024282,05282,90277,39279,89278,504 546 264
27 mars 2024286,18286,89282,56283,36281,952 949 069
26 mars 2024289,88289,88285,23286,18284,752 772 120
25 mars 2024290,35292,00287,80287,88286,452 695 980
22 mars 2024290,03290,68286,05289,29287,852 874 125
21 mars 2024293,90293,99290,00290,00288,561 921 082
20 mars 2024291,33293,98290,28292,00290,551 971 478
19 mars 2024292,02295,83291,06292,77291,312 258 342
18 mars 2024292,00294,10289,13293,07291,612 759 941
15 mars 2024296,60298,21290,51294,47293,003 530 575
14 mars 2024305,00306,98297,00297,66296,185 228 255
13 mars 2024303,00304,00297,60298,80297,313 119 014
12 mars 2024304,74306,60301,60305,42303,903 715 764
11 mars 2024293,99306,00291,50304,59303,075 644 731
08 mars 2024296,26298,60290,60292,28290,822 995 843
07 mars 2024298,10299,63294,85296,03294,562 875 691
06 mars 2024298,66301,96296,11298,10296,623 533 167
05 mars 2024289,08299,60289,00297,92296,446 131 637
04 mars 2024288,99292,96288,38291,21289,763 373 682
01 mars 2024291,69291,69287,19290,17288,723 500 765
29 févr. 2024286,05292,39286,05289,18287,744 673 285
28 févr. 2024292,00292,60288,00288,00286,573 776 454
27 févr. 2024289,01292,10287,38292,00290,553 017 726
26 févr. 2024291,99291,99288,13290,12288,683 318 526
23 févr. 2024294,50294,98289,00290,21288,764 251 913
22 févr. 2024301,60301,60294,60295,03293,563 936 436
21 févr. 2024297,99305,00297,20301,35299,853 484 354
20 févr. 2024298,58301,97296,00300,09298,604 020 560
19 févr. 2024301,50302,00296,20298,48296,994 460 666
08 févr. 2024301,38307,10294,50297,38295,906 274 127
07 févr. 2024292,46302,10288,57301,00299,508 059 137
06 févr. 2024282,36296,62281,51292,50291,047 548 774
05 févr. 2024265,00289,80264,13284,34282,927 906 250
02 févr. 2024271,19274,00266,00267,43266,103 688 339
01 févr. 2024268,99274,40265,14273,19271,833 207 977
31 janv. 2024267,00271,00263,51268,33266,993 417 180
30 janv. 2024269,10272,58266,01267,77266,442 810 149
29 janv. 2024285,98287,00267,89269,00267,665 223 170
*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...