Deutsche Märkte schließen in 1 Stunde 54 Minute

Infotmic Co.,Ltd (000670.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
4,7800+0,0400 (+0,84%)
Börsenschluss: 03:04PM CST
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 20244,82004,82004,68004,78004,780016.350.400
14. Juni 20244,82004,83004,73004,74004,740019.662.300
13. Juni 20244,88004,95004,84004,87004,870025.754.600
12. Juni 20244,80004,94004,78004,90004,900033.036.800
11. Juni 20244,64004,95004,52004,85004,850040.329.280
07. Juni 20244,57004,94004,50004,68004,680038.208.550
06. Juni 20244,66004,88004,47004,49004,490024.046.900
05. Juni 20244,76004,82004,64004,64004,640014.380.700
04. Juni 20244,81004,83004,66004,73004,730019.176.800
03. Juni 20244,95005,04004,84004,90004,900018.930.681
31. Mai 20244,90005,03004,90004,95004,950013.119.000
30. Mai 20244,81005,00004,75004,93004,930019.718.101
29. Mai 20244,93005,03004,87004,89004,890019.030.551
28. Mai 20244,91005,18004,88004,99004,990033.442.400
27. Mai 20244,84004,97004,67004,95004,950025.845.700
24. Mai 20245,02005,04004,83004,85004,850019.964.297
23. Mai 20245,15005,17005,00005,01005,010021.563.700
22. Mai 20245,18005,22005,11005,19005,190022.623.297
21. Mai 20245,23005,24005,11005,16005,160022.572.800
20. Mai 20245,24005,28005,17005,23005,230033.082.800
17. Mai 20245,39005,39005,23005,30005,300051.949.263
16. Mai 20245,17005,42005,09005,42005,420042.014.101
15. Mai 20244,92005,18004,85004,93004,930019.575.782
14. Mai 20244,90005,05004,89004,93004,93009.180.100
13. Mai 20244,98005,00004,86004,87004,870012.573.624
10. Mai 20245,12005,19005,05005,06005,060013.054.100
09. Mai 20245,08005,15005,08005,12005,12008.973.100
08. Mai 20245,13005,18005,06005,07005,07009.774.600
07. Mai 20245,10005,16005,07005,14005,14009.395.800
06. Mai 20245,17005,19005,07005,12005,120013.179.400
30. Apr. 20245,10005,15004,99005,10005,100016.840.180
29. Apr. 20244,95005,10004,95005,10005,100017.915.203
26. Apr. 20244,87005,01004,83004,95004,950020.102.348
25. Apr. 20244,88004,98004,78004,87004,870022.658.048
24. Apr. 20244,64004,77004,63004,76004,760015.652.678
23. Apr. 20244,60004,70004,60004,62004,620012.379.548
22. Apr. 20244,61004,77004,50004,60004,600017.694.200
19. Apr. 20244,67004,68004,56004,57004,570010.894.100
18. Apr. 20244,71004,79004,63004,68004,680014.548.300
17. Apr. 20244,46004,76004,45004,73004,730018.470.100
16. Apr. 20244,88004,95004,47004,47004,470024.545.300
15. Apr. 20245,19005,25004,86004,97004,970020.526.300
12. Apr. 20245,25005,37005,25005,27005,270010.252.800
11. Apr. 20245,25005,37005,21005,26005,26009.254.200
10. Apr. 20245,46005,48005,24005,30005,300013.171.724
09. Apr. 20245,38005,49005,37005,48005,480010.225.600
08. Apr. 20245,60005,61005,38005,39005,390016.084.360
03. Apr. 20245,60005,64005,46005,56005,560016.023.600
02. Apr. 20245,75005,79005,59005,62005,620015.161.410
01. Apr. 20245,69005,76005,66005,74005,740014.086.300
29. März 20245,63005,70005,56005,65005,65009.648.827
28. März 20245,39005,73005,39005,62005,620026.644.800
27. März 20245,77005,79005,40005,41005,410024.540.097
26. März 20245,85006,07005,64005,76005,760033.499.060
25. März 20246,07006,35005,86005,93005,930045.520.727
22. März 20245,93006,26005,88006,16006,160058.199.840
21. März 20246,12006,19006,01006,06006,060031.294.740
20. März 20245,97006,05005,97006,04006,040021.191.303
19. März 20246,04006,12005,98006,00006,000024.418.900
18. März 20245,96006,05005,93006,04006,040026.479.600
15. März 20245,90005,92005,81005,92005,920020.291.340
14. März 20246,00006,04005,81005,90005,900030.845.210
13. März 20246,11006,18006,00006,06006,060029.117.903
12. März 20246,03006,27006,01006,07006,070040.557.025
11. März 20245,98006,01005,83006,01006,010038.480.488
08. März 20245,99006,30005,82006,07006,070051.518.770
07. März 20246,18006,26005,97005,99005,990066.135.200
06. März 20246,16006,73005,90006,34006,3400111.221.440
05. März 20245,61006,18005,58006,18006,180078.961.800
04. März 20245,62005,84005,52005,62005,620053.022.603
01. März 20246,02006,02005,62005,71005,710098.796.875
29. Feb. 20244,96005,47004,90005,47005,470021.078.853
28. Feb. 20245,42005,56004,93004,97004,970045.483.510
27. Feb. 20245,22005,44005,15005,44005,440029.725.093
26. Feb. 20245,19005,35005,14005,22005,220032.934.603
23. Feb. 20245,04005,21005,00005,20005,200041.295.087
22. Feb. 20244,84005,24004,83005,05005,050045.088.281
21. Feb. 20244,80005,01004,72004,86004,860040.238.588
20. Feb. 20244,71005,10004,53004,92004,920042.668.800
19. Feb. 20244,36004,78004,36004,65004,650038.695.190
08. Feb. 20244,01004,36003,93004,36004,360036.887.846
07. Feb. 20244,27004,29003,90003,96003,960034.995.982
06. Feb. 20243,88004,33003,81004,22004,220027.849.536
05. Feb. 20244,60004,61004,17004,17004,170025.266.950
02. Feb. 20244,93005,01004,41004,63004,630021.716.250
01. Feb. 20244,91005,03004,79004,89004,890016.787.480
31. Jan. 20245,30005,35004,95004,96004,960022.876.800
30. Jan. 20245,41005,57005,28005,31005,310018.955.039
29. Jan. 20245,91005,96005,64005,64005,640017.375.909
26. Jan. 20245,90006,09005,87005,93005,930026.031.599
25. Jan. 20245,70006,18005,66005,94005,940031.129.400
24. Jan. 20245,71005,77005,46005,70005,700013.918.250
23. Jan. 20245,68005,74005,50005,69005,690011.463.950
22. Jan. 20245,97006,04005,59005,65005,650016.254.100
19. Jan. 20246,15006,22005,99005,99005,990012.609.400
18. Jan. 20246,05006,10005,93006,09006,090015.904.150
17. Jan. 20246,24006,26006,06006,06006,060012.954.450
16. Jan. 20246,29006,33006,16006,23006,230019.307.800
15. Jan. 20246,25006,62006,23006,36006,360027.869.150
12. Jan. 20246,35006,39006,27006,28006,28009.917.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...