U.S. markets closed
F S&P 500
5,302.75 +5.50 (+0.10%) F Dow Jones
38,677.00 +21.00 (+0.05%) F Nasdaq
18,673.50 +27.25 (+0.15%) E-mini Russell 2000 Index Futur
2,066.00 +0.80 (+0.04%) Petróleo
73.98 -0.24 (-0.32%) Oro
2,371.00 +1.70 (+0.07%)
Sichuan Gold Co., Ltd. (001337.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 25.84 | 25.84 | 24.83 | 25.15 | 25.15 | 6,904,593 |
| 31 may 2024 | 25.83 | 26.05 | 25.68 | 26.03 | 26.03 | 4,673,600 |
| 30 may 2024 | 26.50 | 26.60 | 25.69 | 25.76 | 25.76 | 11,041,400 |
| 29 may 2024 | 26.20 | 27.35 | 25.82 | 26.97 | 26.97 | 12,562,394 |
| 28 may 2024 | 26.47 | 27.18 | 26.37 | 26.41 | 26.41 | 10,563,295 |
| 27 may 2024 | 26.00 | 26.66 | 25.88 | 26.29 | 26.29 | 8,246,349 |
| 24 may 2024 | 25.75 | 26.54 | 25.65 | 26.20 | 26.20 | 8,593,595 |
| 23 may 2024 | 26.60 | 26.95 | 26.11 | 26.11 | 26.11 | 12,873,990 |
| 22 may 2024 | 26.74 | 28.70 | 26.74 | 27.62 | 27.62 | 14,192,495 |
| 21 may 2024 | 29.22 | 29.51 | 28.01 | 28.41 | 28.41 | 18,077,748 |
| 20 may 2024 | 27.39 | 29.21 | 27.09 | 29.21 | 29.21 | 18,778,653 |
| 17 may 2024 | 26.26 | 26.57 | 25.86 | 26.55 | 26.55 | 6,863,927 |
| 17 may 2024 | 0.25 Dividendo | |||||
| 16 may 2024 | 27.68 | 27.89 | 26.70 | 26.85 | 26.60 | 9,102,518 |
| 15 may 2024 | 26.83 | 27.50 | 26.52 | 27.15 | 26.90 | 9,608,599 |
| 14 may 2024 | 26.45 | 26.99 | 26.27 | 26.69 | 26.44 | 6,998,356 |
| 13 may 2024 | 27.19 | 27.20 | 26.42 | 26.51 | 26.26 | 9,355,882 |
| 10 may 2024 | 27.78 | 27.97 | 27.06 | 27.68 | 27.42 | 14,376,726 |
| 09 may 2024 | 26.68 | 27.27 | 26.44 | 26.96 | 26.71 | 10,944,736 |
| 08 may 2024 | 26.05 | 27.44 | 25.80 | 27.19 | 26.94 | 15,404,790 |
| 07 may 2024 | 26.40 | 26.85 | 26.22 | 26.33 | 26.08 | 8,438,995 |
| 06 may 2024 | 25.40 | 26.30 | 25.28 | 26.27 | 26.03 | 9,080,395 |
| 30 abr 2024 | 26.14 | 26.47 | 25.71 | 25.89 | 25.65 | 7,752,000 |
| 29 abr 2024 | 26.01 | 26.33 | 25.68 | 26.30 | 26.06 | 9,197,471 |
| 26 abr 2024 | 25.41 | 26.64 | 25.40 | 26.54 | 26.29 | 12,693,037 |
| 25 abr 2024 | 25.04 | 25.63 | 24.70 | 25.35 | 25.11 | 7,300,504 |
| 24 abr 2024 | 24.77 | 25.65 | 24.70 | 25.60 | 25.36 | 11,231,666 |
| 23 abr 2024 | 25.50 | 25.94 | 25.20 | 25.39 | 25.15 | 11,974,480 |
| 22 abr 2024 | 27.73 | 28.28 | 26.80 | 26.83 | 26.58 | 13,899,290 |
| 19 abr 2024 | 27.81 | 29.51 | 27.81 | 28.99 | 28.72 | 20,414,887 |
| 18 abr 2024 | 26.92 | 27.95 | 26.58 | 27.83 | 27.57 | 11,248,251 |
| 17 abr 2024 | 26.85 | 28.09 | 26.85 | 27.65 | 27.39 | 11,825,109 |
| 16 abr 2024 | 28.66 | 29.34 | 26.55 | 26.70 | 26.45 | 15,694,182 |
| 15 abr 2024 | 29.00 | 29.40 | 28.22 | 28.97 | 28.70 | 19,688,213 |
| 12 abr 2024 | 31.34 | 31.98 | 30.34 | 31.36 | 31.07 | 22,998,996 |
| 11 abr 2024 | 30.27 | 31.65 | 29.37 | 29.98 | 29.70 | 20,899,254 |
| 10 abr 2024 | 31.79 | 32.77 | 30.99 | 31.13 | 30.84 | 23,093,839 |
| 09 abr 2024 | 30.81 | 32.00 | 30.40 | 31.58 | 31.29 | 20,045,889 |
| 08 abr 2024 | 30.88 | 32.99 | 30.31 | 32.28 | 31.98 | 33,933,822 |
| 03 abr 2024 | 27.95 | 30.04 | 27.90 | 30.04 | 29.76 | 29,530,466 |
| 02 abr 2024 | 26.98 | 27.66 | 26.87 | 27.31 | 27.06 | 9,082,628 |
| 01 abr 2024 | 27.73 | 27.94 | 27.05 | 27.26 | 27.01 | 13,943,000 |
| 29 mar 2024 | 26.70 | 27.20 | 26.46 | 27.05 | 26.80 | 9,937,087 |
| 28 mar 2024 | 24.99 | 25.89 | 24.69 | 25.70 | 25.46 | 6,709,466 |
| 27 mar 2024 | 25.19 | 25.46 | 24.77 | 24.80 | 24.57 | 4,264,979 |
| 26 mar 2024 | 25.73 | 25.78 | 24.85 | 25.18 | 24.95 | 6,133,766 |
| 25 mar 2024 | 26.01 | 26.67 | 25.92 | 26.05 | 25.81 | 6,189,392 |
| 22 mar 2024 | 26.40 | 26.63 | 26.00 | 26.01 | 25.77 | 8,834,338 |
| 21 mar 2024 | 27.66 | 27.96 | 27.02 | 27.20 | 26.95 | 13,051,271 |
| 20 mar 2024 | 26.27 | 26.79 | 26.10 | 26.48 | 26.23 | 4,573,566 |
| 19 mar 2024 | 26.67 | 27.13 | 26.38 | 26.50 | 26.25 | 6,635,414 |
| 18 mar 2024 | 26.53 | 27.08 | 26.28 | 26.80 | 26.55 | 8,748,724 |
| 15 mar 2024 | 26.12 | 27.22 | 25.90 | 26.94 | 26.69 | 9,611,464 |
| 14 mar 2024 | 26.60 | 27.49 | 26.40 | 26.79 | 26.54 | 13,255,984 |
| 13 mar 2024 | 26.00 | 26.37 | 25.72 | 26.30 | 26.06 | 9,686,011 |
| 12 mar 2024 | 27.24 | 27.88 | 26.79 | 26.82 | 26.57 | 12,739,830 |
| 11 mar 2024 | 27.98 | 29.32 | 27.29 | 27.66 | 27.40 | 18,101,590 |
| 08 mar 2024 | 27.00 | 28.10 | 26.50 | 27.98 | 27.72 | 23,839,681 |
| 07 mar 2024 | 23.89 | 26.08 | 23.76 | 26.08 | 25.84 | 12,658,377 |
| 06 mar 2024 | 24.10 | 24.24 | 23.63 | 23.71 | 23.49 | 8,783,754 |
| 05 mar 2024 | 24.11 | 24.90 | 23.78 | 24.19 | 23.96 | 13,405,757 |
| 04 mar 2024 | 23.72 | 24.50 | 23.14 | 23.43 | 23.21 | 9,701,616 |
| 01 mar 2024 | 22.70 | 23.20 | 22.45 | 23.05 | 22.84 | 4,154,383 |
| 29 feb 2024 | 21.69 | 22.48 | 21.58 | 22.45 | 22.24 | 3,437,842 |
| 28 feb 2024 | 23.00 | 23.40 | 21.63 | 21.69 | 21.49 | 5,026,200 |
| 27 feb 2024 | 22.52 | 22.97 | 22.36 | 22.97 | 22.76 | 2,661,595 |
| 26 feb 2024 | 22.37 | 22.75 | 22.30 | 22.54 | 22.33 | 3,054,600 |
| 23 feb 2024 | 22.28 | 22.51 | 22.09 | 22.43 | 22.22 | 3,463,300 |
| 22 feb 2024 | 22.00 | 22.36 | 21.90 | 22.29 | 22.08 | 3,131,071 |
| 21 feb 2024 | 21.75 | 22.54 | 21.60 | 22.16 | 21.95 | 3,548,606 |
| 20 feb 2024 | 21.65 | 21.90 | 21.32 | 21.88 | 21.68 | 2,822,271 |
| 19 feb 2024 | 21.91 | 21.93 | 21.46 | 21.72 | 21.52 | 3,219,037 |
| 08 feb 2024 | 21.42 | 21.91 | 21.15 | 21.91 | 21.71 | 4,472,549 |
| 07 feb 2024 | 20.77 | 21.68 | 20.43 | 21.42 | 21.22 | 4,274,665 |
| 06 feb 2024 | 19.38 | 21.23 | 19.15 | 20.77 | 20.58 | 3,573,425 |
| 05 feb 2024 | 20.40 | 20.82 | 19.03 | 19.89 | 19.70 | 3,431,761 |
| 02 feb 2024 | 21.68 | 22.08 | 20.14 | 20.99 | 20.79 | 3,095,600 |
| 01 feb 2024 | 21.38 | 22.05 | 21.21 | 21.70 | 21.50 | 1,998,417 |
| 31 ene 2024 | 22.51 | 22.73 | 21.60 | 21.69 | 21.49 | 2,353,878 |
| 30 ene 2024 | 23.04 | 23.41 | 22.52 | 22.57 | 22.36 | 2,162,883 |
| 29 ene 2024 | 23.45 | 23.84 | 23.20 | 23.35 | 23.13 | 2,346,300 |
| 26 ene 2024 | 23.41 | 23.84 | 23.24 | 23.44 | 23.22 | 2,271,288 |
| 25 ene 2024 | 22.95 | 23.45 | 22.50 | 23.44 | 23.22 | 2,930,261 |
| 24 ene 2024 | 22.90 | 23.30 | 22.25 | 22.98 | 22.77 | 2,274,000 |
| 23 ene 2024 | 22.43 | 23.12 | 22.04 | 22.97 | 22.76 | 3,024,190 |
| 22 ene 2024 | 23.70 | 24.46 | 22.55 | 22.67 | 22.46 | 3,691,600 |
| 19 ene 2024 | 23.80 | 24.09 | 23.67 | 23.84 | 23.62 | 1,566,500 |
| 18 ene 2024 | 23.83 | 24.02 | 23.29 | 23.93 | 23.71 | 2,912,370 |
| 17 ene 2024 | 24.92 | 25.00 | 24.18 | 24.20 | 23.97 | 2,532,665 |
| 16 ene 2024 | 25.70 | 25.70 | 24.84 | 25.14 | 24.91 | 2,459,100 |
| 15 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.75 | - |
| 12 ene 2024 | 25.46 | 26.18 | 25.18 | 25.99 | 25.75 | 3,122,977 |
| 11 ene 2024 | 25.37 | 25.63 | 24.91 | 25.63 | 25.39 | 2,392,472 |
| 10 ene 2024 | 25.96 | 25.97 | 25.08 | 25.40 | 25.16 | 2,012,587 |
| 09 ene 2024 | 26.02 | 26.22 | 25.88 | 25.96 | 25.72 | 1,722,071 |
| 08 ene 2024 | 26.88 | 26.88 | 26.01 | 26.02 | 25.78 | 2,701,200 |
| 05 ene 2024 | 27.36 | 27.53 | 26.92 | 27.01 | 26.76 | 2,562,521 |
| 04 ene 2024 | 27.33 | 27.46 | 26.93 | 27.43 | 27.17 | 2,635,008 |
| 03 ene 2024 | 27.63 | 28.09 | 27.48 | 27.55 | 27.29 | 2,629,463 |
| 02 ene 2024 | 27.60 | 28.17 | 27.50 | 27.84 | 27.58 | 3,645,337 |
| *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.