Marchés français ouverture 34 min

Jiangsu Teeyer Intelligent Equipment Co.,Ltd. (603273.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
22,63-0,52 (-2,25 %)
À partir de 02:10PM CST. Marché ouvert.
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202423,1023,1522,5422,6322,633 628 287
16 mai 202422,5423,3122,4023,1523,156 788 723
15 mai 202422,6122,9822,3222,3622,364 440 926
14 mai 202422,8923,0922,6822,8922,894 285 818
13 mai 202423,1523,1522,4522,5622,564 971 960
10 mai 202424,1224,1223,1423,3123,317 721 898
09 mai 202424,1824,4523,8024,0024,009 245 022
08 mai 202425,0025,6323,9624,1924,1920 183 780
07 mai 202422,7124,6422,2724,6424,6412 669 360
06 mai 202421,9522,4021,9122,4022,404 522 930
30 avr. 202422,3522,3821,4321,6421,644 558 983
29 avr. 202421,4022,3021,4022,2222,225 543 170
26 avr. 202420,9721,5420,7621,3921,393 940 687
25 avr. 202421,2021,4320,8120,9720,973 927 167
24 avr. 202420,7321,3020,6121,2921,294 327 504
23 avr. 202420,6220,9320,3020,6220,623 088 891
22 avr. 202420,7920,9820,1420,6720,673 565 329
19 avr. 202421,3021,4320,5020,8520,855 618 513
18 avr. 202421,1421,9220,8221,5021,507 266 746
17 avr. 202419,4922,1419,4921,4321,4310 967 480
16 avr. 202423,0023,0021,6621,6621,661 863 700
15 avr. 202423,9525,2523,9324,0724,079 438 579
12 avr. 202424,2025,0923,6423,8123,818 141 278
11 avr. 202423,1024,3923,0324,2024,208 091 674
10 avr. 202423,9024,1723,1723,4623,465 192 094
09 avr. 202423,5823,7023,0623,7023,703 516 819
08 avr. 202423,8124,1023,3623,3923,394 681 220
03 avr. 202424,4524,5123,9324,0024,004 466 522
02 avr. 202425,0825,0924,2024,5524,556 290 288
01 avr. 202425,0825,4024,7025,0325,036 124 799
29 mars 202424,4525,2524,3224,9824,987 357 156
28 mars 202423,9624,8423,9024,3724,378 441 701
27 mars 202424,5125,3024,0124,0124,019 820 285
26 mars 202424,5124,8824,2024,6524,658 928 393
25 mars 202426,7126,8025,0225,0225,0215 034 170
22 mars 202429,6429,6427,7827,8027,8017 245 660
21 mars 202427,9829,6627,6029,6529,6521 597 790
20 mars 202428,5029,1828,2028,3628,3614 241 890
19 mars 202427,9028,8027,6228,7328,7318 516 210
18 mars 202427,8028,1027,4628,0628,0612 523 870
15 mars 202427,2027,8926,7427,4627,4613 105 770
14 mars 202429,6529,8026,9227,4827,4819 996 350
13 mars 202429,0429,9128,4829,5729,5721 203 130
12 mars 202429,6530,2929,2429,6229,6220 599 100
11 mars 202430,1130,7629,2329,7229,7223 895 390
08 mars 202432,2734,0029,9031,0031,0034 734 210
07 mars 202438,0438,0432,0232,6032,6038 960 880
06 mars 202434,3034,5832,7834,5834,5823 350 740
05 mars 202429,0031,4425,7231,4431,4432 321 780
04 mars 202425,0028,5824,9928,5828,5830 723 380
01 mars 202425,9725,9824,6325,9825,9831 051 250
29 févr. 202422,0023,6221,6023,6223,6223 702 330
28 févr. 202419,7421,4719,5821,4721,4721 832 210
27 févr. 202418,8719,5218,7619,5219,526 969 058
26 févr. 202418,7819,4318,3319,1019,109 594 096
23 févr. 202417,5918,9517,5018,5218,529 623 008
22 févr. 202416,8817,8016,8717,5917,596 364 750
21 févr. 202416,8117,6616,6617,1217,128 156 611
20 févr. 202416,3517,3515,9217,0717,076 959 547
19 févr. 202415,6816,3815,6816,3616,365 801 940
08 févr. 202414,6315,7414,4815,5615,566 134 714
07 févr. 202415,3015,4914,1814,5514,557 114 985
06 févr. 202414,5315,6713,7315,2615,267 410 834
05 févr. 202416,9116,9115,2315,2315,234 991 712
02 févr. 202417,6017,9716,3216,9216,925 468 907
01 févr. 202418,0018,0517,3717,5717,574 749 181
31 janv. 202418,8119,3517,9218,0518,055 648 868
30 janv. 202420,3420,4818,9319,0119,017 534 800
29 janv. 202421,5121,7020,3120,9720,977 779 808
26 janv. 202421,0621,4920,6220,7820,786 545 735
25 janv. 202420,2021,0920,0221,0521,057 250 320
24 janv. 202420,4020,7619,6020,6020,607 053 092
23 janv. 202420,2620,7520,0220,3520,355 510 416
22 janv. 202421,5021,6020,0020,2320,237 380 801
19 janv. 202422,4022,4121,5521,5521,557 518 130
18 janv. 202422,8022,9321,9322,4622,468 753 751
17 janv. 202425,2825,4023,1123,2823,2813 036 890
16 janv. 202427,0927,1024,8025,6825,6813 259 670
15 janv. 202427,7228,2927,2727,3127,3110 022 340
12 janv. 202427,5028,8826,8828,4228,4216 100 050
11 janv. 202428,0028,4726,7528,0628,0614 578 920
10 janv. 202426,7729,3326,7728,4828,4821 536 530
09 janv. 202425,8928,5025,8927,7027,7021 808 440
08 janv. 202426,0827,4725,6426,0226,0215 834 820
05 janv. 202426,5128,1026,1326,9226,9230 876 660
04 janv. 202424,4026,5124,2026,5126,5117 526 420
03 janv. 202425,4025,4223,5124,1024,108 636 989
02 janv. 202424,9525,4324,8825,2725,276 838 001
29 déc. 202325,0225,5324,9625,0625,068 351 117
28 déc. 202325,2025,8324,6525,3325,3311 968 140
27 déc. 202324,2425,2623,8825,2525,2511 576 130
26 déc. 202324,1124,9223,3124,5624,568 828 342
25 déc. 202324,9125,0624,0124,4224,4211 696 081
22 déc. 202324,6427,0824,0925,4925,4920 627 630
21 déc. 202324,6524,9023,9224,6524,6515 684 840
20 déc. 202323,6525,5323,6525,5325,5310 682 160
19 déc. 202322,7523,3622,6323,2123,214 812 317
18 déc. 202322,7323,0522,6022,6122,612 962 329
15 déc. 202323,2823,3922,8522,8922,894 233 310
14 déc. 202324,3524,4322,9223,1423,149 043 882
*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...