Marchés français ouverture 6 h 30 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
48,67+8,11 (+20,00 %)
À la clôture : 03:04PM CST
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 202445,0148,6743,6848,6748,6722 953 464
17 avr. 202438,7040,5738,3140,5640,565 505 500
16 avr. 202439,1039,5737,7637,8937,894 918 851
15 avr. 202440,9040,9738,5839,4439,446 663 295
12 avr. 202442,5143,3041,2041,3041,306 690 039
11 avr. 202441,0142,3040,8041,2541,255 729 858
10 avr. 202442,4042,9040,9041,2341,237 323 394
09 avr. 202441,7243,2741,7242,7642,768 760 516
08 avr. 202444,3245,3341,8241,9341,9312 165 044
03 avr. 202442,3547,1041,3443,6843,6815 288 396
02 avr. 202441,0043,8340,8643,1043,1014 495 609
01 avr. 202436,8043,0036,7142,3542,3510 574 924
29 mars 202435,7936,6535,6236,5236,521 026 779
28 mars 202435,6036,3035,4535,8035,801 644 251
27 mars 202437,0337,0935,7035,7135,711 605 925
26 mars 202437,1037,5036,5037,1137,111 610 465
25 mars 202437,6938,2837,0037,1037,101 796 516
22 mars 202438,3038,8637,5037,7937,792 077 119
21 mars 202439,0939,1938,1038,7738,771 964 437
20 mars 202438,2839,3038,1939,1939,192 805 357
19 mars 202438,5039,5238,4038,7138,713 255 687
18 mars 202438,2638,9037,5038,8938,894 636 844
15 mars 202435,7037,8435,3037,8037,804 418 018
14 mars 202436,3036,9535,3535,5735,572 340 804
13 mars 202435,4636,1235,1135,7835,782 432 464
12 mars 202435,7035,8035,0135,3035,301 965 332
11 mars 202434,4535,7034,4535,7035,703 014 844
08 mars 202434,5035,0734,0634,3634,361 550 420
07 mars 202434,3735,8334,3734,5634,562 378 111
06 mars 202434,0434,7033,8034,3334,331 305 587
05 mars 202434,5734,8234,0834,3134,311 539 359
04 mars 202435,0235,5034,3634,7334,731 603 735
01 mars 202435,3135,4234,7435,0035,002 011 559
29 févr. 202433,7035,2733,4835,1535,152 198 218
28 févr. 202435,2536,4634,1634,1634,162 955 581
27 févr. 202434,5135,1534,0635,1535,151 725 950
26 févr. 202434,6435,1534,2434,5734,571 961 463
23 févr. 202434,2034,8034,0334,5134,511 578 311
22 févr. 202433,8134,1833,6234,1734,171 345 340
21 févr. 202433,9035,1033,5034,0334,032 092 328
20 févr. 202433,8934,0833,1933,8833,881 616 854
19 févr. 202434,5034,9033,5533,9133,912 296 107
08 févr. 202432,5535,8532,5534,3834,383 767 089
07 févr. 202431,8033,1731,8032,7232,723 099 653
06 févr. 202428,2032,4828,0132,1032,103 234 235
05 févr. 202430,3830,3827,6028,5528,552 718 325
02 févr. 202431,6332,6429,5530,5630,562 256 615
01 févr. 202430,6031,9030,3131,6931,692 153 553
31 janv. 202432,4532,7330,3630,8130,812 013 181
30 janv. 202433,3333,4232,3532,4532,451 289 708
29 janv. 202434,4334,4333,1033,1633,161 182 231
26 janv. 202434,5534,8734,0834,2034,201 346 049
25 janv. 202433,5534,8833,0034,6334,632 129 620
24 janv. 202433,3433,5132,1033,3533,352 100 430
23 janv. 202433,0733,6932,2633,2033,202 141 799
22 janv. 202435,8835,9233,1033,3333,333 702 773
19 janv. 202436,7337,6136,1336,1636,162 161 018
18 janv. 202437,2537,2535,8036,8136,813 624 746
17 janv. 202438,3938,5037,6137,6537,652 039 389
16 janv. 202438,2938,8337,9038,4738,472 476 450
15 janv. 202438,4038,4038,4038,4038,40-
12 janv. 202438,3739,0038,1338,4038,402 201 924
11 janv. 202436,9738,9536,7538,6538,652 901 572
10 janv. 202436,9837,7236,3136,9236,921 592 842
09 janv. 202437,1037,7636,2337,0637,061 743 791
08 janv. 202437,7738,2237,1637,2237,221 641 500
05 janv. 202438,1138,8037,7137,8537,851 718 824
04 janv. 202438,3438,6537,9238,1838,181 403 034
03 janv. 202438,5138,8838,3138,6138,611 472 660
02 janv. 202439,3639,4038,6638,6638,662 285 555
29 déc. 202338,0339,4937,9439,3739,373 925 172
28 déc. 202336,1038,2936,1038,2238,223 721 060
27 déc. 202335,9936,1835,5536,1036,101 257 355
26 déc. 202336,2736,4735,6836,0136,011 438 548
25 déc. 202336,6536,7036,0136,3536,351 216 675
22 déc. 202335,9737,0735,6836,6536,652 036 129
21 déc. 202335,5636,1635,1536,0636,061 552 944
20 déc. 202336,0136,2535,4935,4935,491 172 953
19 déc. 202336,3036,3035,7036,0036,001 384 794
18 déc. 202336,2736,6435,8335,8835,881 409 278
15 déc. 202336,7937,3536,5036,6736,671 367 101
14 déc. 202336,7037,1536,5736,5836,581 217 000
13 déc. 202337,3337,3336,4436,4436,441 661 722
12 déc. 202337,3237,5636,9437,1837,181 087 785
11 déc. 202337,0737,4936,4337,4537,451 989 182
08 déc. 202337,9838,3037,0637,0737,072 522 632
07 déc. 202338,7338,7337,3837,9337,932 645 929
06 déc. 202336,8038,9836,6338,2038,203 913 117
05 déc. 202337,0037,7036,8836,8836,881 375 970
04 déc. 202337,4537,8237,2837,3337,331 260 670
01 déc. 202337,6937,7036,8037,3237,321 891 801
30 nov. 202338,8038,8037,5037,7037,701 953 038
29 nov. 202338,2839,2838,2438,9538,952 380 276
28 nov. 202337,8838,4037,6538,3838,381 465 421
27 nov. 202337,6938,1937,5037,8237,821 906 621
24 nov. 202338,5638,5637,6537,6837,681 936 171
23 nov. 202338,0338,6437,9638,5038,501 546 673
22 nov. 202338,7039,0038,0938,1338,132 298 592
21 nov. 202339,7539,7539,1439,1539,152 105 634
20 nov. 202339,5039,7439,0639,5639,561 974 977
*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...