U.S. markets open in 3 hours 59 minutes
F S&P 500
5,354.50 +26.50 (+0.50%) F Dow Jones
39,800.00 +17.00 (+0.04%) F Nasdaq
18,945.00 +158.25 (+0.84%) E-mini Russell 2000 Index Futur
2,093.70 +4.60 (+0.22%) Petróleo
77.86 +0.29 (+0.37%) Oro
2,364.90 -28.00 (-1.17%)
Moon Environment Technology Co.,Ltd. (000811.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 11.55 | 11.23 | 11.02 | 11.08 | 11.08 | 6,831,333 |
| 22 may 2024 | 11.29 | 11.32 | 11.17 | 11.23 | 11.23 | 5,546,100 |
| 21 may 2024 | 11.38 | 11.43 | 11.22 | 11.29 | 11.29 | 7,427,394 |
| 20 may 2024 | 11.48 | 11.52 | 11.33 | 11.38 | 11.38 | 8,370,450 |
| 17 may 2024 | 11.55 | 11.55 | 11.29 | 11.41 | 11.41 | 11,750,891 |
| 16 may 2024 | 11.65 | 11.73 | 11.48 | 11.52 | 11.52 | 7,979,157 |
| 15 may 2024 | 11.73 | 11.88 | 11.62 | 11.64 | 11.64 | 9,545,184 |
| 14 may 2024 | 11.53 | 11.85 | 11.52 | 11.73 | 11.73 | 12,441,158 |
| 13 may 2024 | 11.54 | 11.71 | 11.33 | 11.59 | 11.59 | 11,114,746 |
| 10 may 2024 | 11.60 | 11.60 | 11.31 | 11.54 | 11.54 | 12,559,663 |
| 09 may 2024 | 11.41 | 11.67 | 11.41 | 11.59 | 11.59 | 9,811,100 |
| 08 may 2024 | 11.62 | 11.66 | 11.40 | 11.40 | 11.40 | 12,348,852 |
| 07 may 2024 | 11.64 | 11.72 | 11.58 | 11.69 | 11.69 | 11,006,901 |
| 06 may 2024 | 11.54 | 11.72 | 11.49 | 11.64 | 11.64 | 13,055,936 |
| 30 abr 2024 | 11.28 | 11.53 | 11.24 | 11.37 | 11.37 | 15,239,048 |
| 29 abr 2024 | 11.25 | 11.43 | 11.11 | 11.32 | 11.32 | 18,983,269 |
| 26 abr 2024 | 10.76 | 11.20 | 10.75 | 11.18 | 11.18 | 12,339,110 |
| 25 abr 2024 | 10.89 | 10.97 | 10.74 | 10.83 | 10.83 | 6,518,650 |
| 24 abr 2024 | 10.70 | 10.93 | 10.65 | 10.93 | 10.93 | 6,796,317 |
| 23 abr 2024 | 10.95 | 10.99 | 10.59 | 10.67 | 10.67 | 9,831,719 |
| 22 abr 2024 | 11.17 | 11.28 | 10.88 | 10.92 | 10.92 | 9,061,801 |
| 19 abr 2024 | 11.28 | 11.33 | 11.12 | 11.20 | 11.20 | 8,183,805 |
| 18 abr 2024 | 11.05 | 11.52 | 11.01 | 11.32 | 11.32 | 15,448,119 |
| 17 abr 2024 | 10.61 | 11.09 | 10.60 | 11.09 | 11.09 | 12,105,969 |
| 16 abr 2024 | 10.91 | 11.03 | 10.46 | 10.48 | 10.48 | 11,983,891 |
| 15 abr 2024 | 11.05 | 11.18 | 10.76 | 11.00 | 11.00 | 10,682,407 |
| 12 abr 2024 | 11.13 | 11.27 | 11.09 | 11.12 | 11.12 | 6,542,000 |
| 11 abr 2024 | 10.95 | 11.35 | 10.91 | 11.14 | 11.14 | 9,420,350 |
| 10 abr 2024 | 11.19 | 11.22 | 10.97 | 11.03 | 11.03 | 8,018,525 |
| 09 abr 2024 | 11.12 | 11.36 | 11.05 | 11.19 | 11.19 | 12,490,231 |
| 08 abr 2024 | 11.49 | 11.49 | 11.00 | 11.15 | 11.15 | 16,122,357 |
| 03 abr 2024 | 11.68 | 11.70 | 11.37 | 11.51 | 11.51 | 10,653,573 |
| 02 abr 2024 | 11.88 | 11.95 | 11.62 | 11.73 | 11.73 | 11,340,980 |
| 01 abr 2024 | 11.84 | 11.99 | 11.64 | 11.94 | 11.94 | 14,353,565 |
| 29 mar 2024 | 11.47 | 11.69 | 11.25 | 11.85 | 11.85 | 11,119,984 |
| 28 mar 2024 | 11.42 | 11.71 | 11.03 | 11.50 | 11.50 | 24,205,180 |
| 27 mar 2024 | 12.27 | 12.29 | 11.75 | 11.80 | 11.80 | 8,686,332 |
| 26 mar 2024 | 12.39 | 12.43 | 12.06 | 12.27 | 12.27 | 11,228,968 |
| 25 mar 2024 | 12.60 | 12.81 | 12.41 | 12.43 | 12.43 | 7,224,432 |
| 22 mar 2024 | 12.89 | 12.93 | 12.60 | 12.68 | 12.68 | 9,461,688 |
| 21 mar 2024 | 12.70 | 13.02 | 12.61 | 12.87 | 12.87 | 11,769,857 |
| 20 mar 2024 | 12.55 | 12.75 | 12.40 | 12.69 | 12.69 | 9,240,644 |
| 19 mar 2024 | 12.85 | 12.90 | 12.56 | 12.59 | 12.59 | 9,215,825 |
| 18 mar 2024 | 12.50 | 12.91 | 12.41 | 12.85 | 12.85 | 13,620,232 |
| 15 mar 2024 | 12.35 | 12.47 | 12.22 | 12.47 | 12.47 | 8,249,949 |
| 14 mar 2024 | 12.35 | 12.66 | 12.26 | 12.40 | 12.40 | 14,761,644 |
| 13 mar 2024 | 12.45 | 12.53 | 12.28 | 12.34 | 12.34 | 9,957,435 |
| 12 mar 2024 | 12.53 | 12.58 | 12.38 | 12.45 | 12.45 | 8,636,051 |
| 11 mar 2024 | 12.50 | 12.59 | 12.36 | 12.53 | 12.53 | 11,064,294 |
| 08 mar 2024 | 12.31 | 12.68 | 12.30 | 12.55 | 12.55 | 11,084,906 |
| 07 mar 2024 | 12.23 | 12.61 | 12.17 | 12.38 | 12.38 | 17,305,001 |
| 06 mar 2024 | 12.12 | 12.34 | 12.07 | 12.17 | 12.17 | 9,092,703 |
| 05 mar 2024 | 12.19 | 12.22 | 11.98 | 12.12 | 12.12 | 11,055,767 |
| 04 mar 2024 | 12.19 | 12.26 | 11.93 | 12.23 | 12.23 | 17,743,281 |
| 01 mar 2024 | 12.80 | 12.80 | 12.17 | 12.26 | 12.26 | 35,392,150 |
| 29 feb 2024 | 11.57 | 12.68 | 11.51 | 12.65 | 12.65 | 26,312,842 |
| 28 feb 2024 | 11.79 | 12.19 | 11.55 | 11.55 | 11.55 | 19,099,625 |
| 27 feb 2024 | 11.41 | 11.77 | 11.37 | 11.77 | 11.77 | 10,097,950 |
| 26 feb 2024 | 11.53 | 11.68 | 11.40 | 11.50 | 11.50 | 13,457,338 |
| 23 feb 2024 | 11.31 | 11.48 | 11.12 | 11.43 | 11.43 | 9,961,994 |
| 22 feb 2024 | 11.06 | 11.34 | 10.99 | 11.29 | 11.29 | 9,233,919 |
| 21 feb 2024 | 10.98 | 11.40 | 10.85 | 11.04 | 11.04 | 15,814,890 |
| 20 feb 2024 | 10.97 | 11.09 | 10.72 | 11.05 | 11.05 | 11,085,602 |
| 19 feb 2024 | 10.86 | 11.11 | 10.76 | 11.00 | 11.00 | 13,784,048 |
| 08 feb 2024 | 10.24 | 10.94 | 10.14 | 10.75 | 10.75 | 18,274,669 |
| 07 feb 2024 | 9.88 | 10.56 | 9.85 | 10.25 | 10.25 | 20,287,254 |
| 06 feb 2024 | 9.05 | 9.97 | 8.91 | 9.77 | 9.77 | 22,270,227 |
| 05 feb 2024 | 9.79 | 9.84 | 8.83 | 9.06 | 9.06 | 18,838,234 |
| 02 feb 2024 | 10.45 | 10.51 | 9.46 | 9.79 | 9.79 | 16,747,026 |
| 01 feb 2024 | 10.37 | 10.63 | 10.29 | 10.37 | 10.37 | 9,583,464 |
| 31 ene 2024 | 11.08 | 11.11 | 10.32 | 10.45 | 10.45 | 14,770,500 |
| 30 ene 2024 | 11.24 | 11.39 | 10.97 | 10.98 | 10.98 | 12,078,912 |
| 29 ene 2024 | 12.10 | 12.24 | 11.01 | 11.24 | 11.24 | 22,392,472 |
| 26 ene 2024 | 12.30 | 12.47 | 12.17 | 12.20 | 12.20 | 6,849,936 |
| 25 ene 2024 | 11.99 | 12.37 | 11.86 | 12.36 | 12.36 | 9,590,837 |
| 24 ene 2024 | 11.84 | 12.22 | 11.52 | 11.98 | 11.98 | 8,191,862 |
| 23 ene 2024 | 11.60 | 11.91 | 11.51 | 11.82 | 11.82 | 9,059,154 |
| 22 ene 2024 | 12.56 | 12.60 | 11.53 | 11.64 | 11.64 | 8,422,411 |
| 19 ene 2024 | 12.80 | 12.90 | 12.54 | 12.58 | 12.58 | 5,544,620 |
| 18 ene 2024 | 13.15 | 13.16 | 12.34 | 12.88 | 12.88 | 13,203,185 |
| 17 ene 2024 | 13.54 | 13.60 | 13.20 | 13.21 | 13.21 | 6,386,108 |
| 16 ene 2024 | 13.45 | 13.70 | 13.28 | 13.60 | 13.60 | 8,925,100 |
| 15 ene 2024 | 13.16 | 13.65 | 13.08 | 13.45 | 13.45 | 7,671,782 |
| 12 ene 2024 | 13.22 | 13.80 | 13.12 | 13.29 | 13.29 | 8,760,554 |
| 11 ene 2024 | 12.95 | 13.21 | 12.95 | 13.11 | 13.11 | 5,621,000 |
| 10 ene 2024 | 13.27 | 13.32 | 12.95 | 12.99 | 12.99 | 4,759,129 |
| 09 ene 2024 | 13.03 | 13.36 | 12.96 | 13.25 | 13.25 | 5,406,100 |
| 08 ene 2024 | 13.46 | 13.48 | 12.97 | 13.00 | 13.00 | 7,221,552 |
| 05 ene 2024 | 13.84 | 13.92 | 13.48 | 13.53 | 13.53 | 5,884,801 |
| 04 ene 2024 | 13.90 | 14.02 | 13.75 | 13.80 | 13.80 | 6,785,028 |
| 03 ene 2024 | 13.77 | 14.05 | 13.55 | 13.90 | 13.90 | 9,104,809 |
| 02 ene 2024 | 13.61 | 13.97 | 13.50 | 13.78 | 13.78 | 10,052,603 |
| 29 dic 2023 | 13.40 | 13.58 | 13.31 | 13.57 | 13.57 | 6,188,900 |
| 28 dic 2023 | 12.88 | 13.46 | 12.68 | 13.38 | 13.38 | 9,430,913 |
| 27 dic 2023 | 12.73 | 12.99 | 12.71 | 12.93 | 12.93 | 4,882,531 |
| 26 dic 2023 | 13.16 | 13.18 | 12.67 | 12.74 | 12.74 | 8,843,823 |
| 25 dic 2023 | 13.09 | 13.23 | 13.02 | 13.13 | 13.13 | 3,956,700 |
| 22 dic 2023 | 13.19 | 13.40 | 13.04 | 13.17 | 13.17 | 6,459,927 |
| 21 dic 2023 | 13.07 | 13.27 | 13.00 | 13.20 | 13.20 | 5,583,162 |
| 20 dic 2023 | 13.31 | 13.61 | 13.17 | 13.18 | 13.18 | 4,710,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.