U.S. markets open in 5 hours 9 minutes
F S&P 500
5,532.00 +10.50 (+0.19%) F Dow Jones
39,499.00 +30.00 (+0.08%) F Nasdaq
19,970.75 +43.50 (+0.22%) E-mini Russell 2000 Index Futur
2,072.90 +7.90 (+0.38%) Petróleo
82.13 +0.59 (+0.72%) Oro
2,333.80 -5.80 (-0.25%)
Satellite Chemical Co.,Ltd. (002648.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 17.63 | 18.97 | 17.88 | 18.83 | 18.83 | 26,045,780 |
| 28 jun 2024 | 17.63 | 18.17 | 17.62 | 17.98 | 17.98 | 18,980,802 |
| 27 jun 2024 | 18.10 | 18.39 | 17.62 | 17.63 | 17.63 | 18,459,511 |
| 26 jun 2024 | 18.45 | 18.49 | 17.86 | 18.20 | 18.20 | 19,662,069 |
| 25 jun 2024 | 18.10 | 18.65 | 18.08 | 18.49 | 18.49 | 21,302,745 |
| 24 jun 2024 | 17.98 | 18.25 | 17.94 | 18.12 | 18.12 | 12,494,831 |
| 21 jun 2024 | 17.84 | 18.24 | 17.83 | 18.14 | 18.14 | 11,662,654 |
| 20 jun 2024 | 18.42 | 18.69 | 17.92 | 17.96 | 17.96 | 16,534,459 |
| 19 jun 2024 | 18.10 | 18.49 | 17.83 | 18.43 | 18.43 | 20,619,602 |
| 18 jun 2024 | 17.89 | 18.26 | 17.73 | 18.12 | 18.12 | 9,337,048 |
| 17 jun 2024 | 17.81 | 18.17 | 17.68 | 17.89 | 17.89 | 12,447,442 |
| 14 jun 2024 | 17.92 | 18.10 | 17.82 | 17.97 | 17.97 | 12,414,840 |
| 13 jun 2024 | 18.30 | 18.40 | 17.90 | 17.99 | 17.99 | 12,295,241 |
| 12 jun 2024 | 18.06 | 18.38 | 18.05 | 18.28 | 18.28 | 8,813,391 |
| 11 jun 2024 | 17.87 | 18.33 | 17.83 | 18.22 | 18.22 | 10,836,189 |
| 07 jun 2024 | 18.39 | 18.49 | 17.99 | 18.05 | 18.05 | 13,961,952 |
| 06 jun 2024 | 18.25 | 18.75 | 18.20 | 18.38 | 18.38 | 17,650,796 |
| 05 jun 2024 | 17.99 | 18.49 | 17.98 | 18.19 | 18.19 | 16,367,294 |
| 04 jun 2024 | 17.86 | 18.14 | 17.51 | 18.06 | 18.06 | 17,382,082 |
| 03 jun 2024 | 18.11 | 18.23 | 17.81 | 17.92 | 17.92 | 19,511,188 |
| 31 may 2024 | 18.21 | 18.38 | 18.13 | 18.24 | 18.24 | 11,040,464 |
| 30 may 2024 | 18.46 | 18.72 | 18.21 | 18.31 | 18.31 | 13,015,441 |
| 29 may 2024 | 18.59 | 18.67 | 18.40 | 18.46 | 18.46 | 6,949,624 |
| 28 may 2024 | 18.60 | 18.95 | 18.56 | 18.59 | 18.59 | 11,539,680 |
| 27 may 2024 | 18.45 | 18.63 | 18.22 | 18.59 | 18.59 | 17,558,814 |
| 24 may 2024 | 18.54 | 18.70 | 18.41 | 18.44 | 18.44 | 8,489,161 |
| 23 may 2024 | 18.76 | 18.89 | 18.38 | 18.55 | 18.55 | 14,026,594 |
| 22 may 2024 | 18.70 | 19.03 | 18.55 | 18.91 | 18.91 | 24,087,462 |
| 21 may 2024 | 19.34 | 19.35 | 18.50 | 18.65 | 18.65 | 25,679,763 |
| 20 may 2024 | 18.81 | 19.52 | 18.80 | 19.36 | 19.36 | 25,456,005 |
| 17 may 2024 | 18.75 | 18.92 | 18.23 | 18.91 | 18.91 | 27,615,021 |
| 16 may 2024 | 18.96 | 19.22 | 18.69 | 18.77 | 18.77 | 19,565,068 |
| 15 may 2024 | 19.31 | 19.33 | 18.90 | 18.98 | 18.98 | 16,219,916 |
| 14 may 2024 | 19.33 | 19.48 | 19.12 | 19.37 | 19.37 | 13,865,009 |
| 14 may 2024 | 0.4 Dividendo | |||||
| 13 may 2024 | 19.83 | 19.87 | 19.46 | 19.59 | 19.19 | 17,587,881 |
| 10 may 2024 | 20.02 | 20.13 | 19.60 | 19.90 | 19.49 | 18,866,149 |
| 09 may 2024 | 19.79 | 20.09 | 19.65 | 20.01 | 19.60 | 16,610,787 |
| 08 may 2024 | 19.70 | 19.99 | 19.61 | 19.74 | 19.34 | 16,584,447 |
| 07 may 2024 | 19.70 | 19.85 | 19.49 | 19.68 | 19.28 | 22,850,134 |
| 06 may 2024 | 19.37 | 19.89 | 18.90 | 19.80 | 19.40 | 38,215,637 |
| 30 abr 2024 | 19.06 | 19.42 | 18.73 | 19.28 | 18.89 | 23,635,491 |
| 29 abr 2024 | 18.41 | 19.34 | 18.14 | 19.12 | 18.73 | 33,010,239 |
| 26 abr 2024 | 18.37 | 18.63 | 18.10 | 18.34 | 17.97 | 20,979,816 |
| 25 abr 2024 | 18.21 | 18.64 | 18.18 | 18.36 | 17.99 | 23,922,310 |
| 24 abr 2024 | 18.24 | 18.32 | 17.86 | 18.24 | 17.87 | 32,448,100 |
| 23 abr 2024 | 18.78 | 18.85 | 17.88 | 18.25 | 17.88 | 62,186,690 |
| 22 abr 2024 | 19.60 | 19.82 | 19.25 | 19.37 | 18.97 | 22,119,422 |
| 19 abr 2024 | 19.27 | 19.68 | 19.08 | 19.60 | 19.20 | 21,821,214 |
| 18 abr 2024 | 19.32 | 19.51 | 18.93 | 19.27 | 18.88 | 22,107,381 |
| 17 abr 2024 | 19.00 | 19.45 | 18.93 | 19.37 | 18.97 | 24,413,549 |
| 16 abr 2024 | 19.40 | 20.01 | 18.90 | 18.94 | 18.55 | 30,511,217 |
| 15 abr 2024 | 19.16 | 19.82 | 19.03 | 19.50 | 19.10 | 31,010,868 |
| 12 abr 2024 | 19.07 | 19.35 | 18.85 | 19.13 | 18.74 | 17,616,207 |
| 11 abr 2024 | 19.01 | 19.37 | 18.78 | 19.06 | 18.67 | 16,970,283 |
| 10 abr 2024 | 18.96 | 19.15 | 18.74 | 19.09 | 18.70 | 18,380,659 |
| 09 abr 2024 | 19.00 | 19.32 | 18.72 | 18.96 | 18.57 | 24,397,629 |
| 08 abr 2024 | 19.00 | 19.37 | 18.89 | 19.00 | 18.61 | 21,932,133 |
| 03 abr 2024 | 18.94 | 19.71 | 18.81 | 19.01 | 18.62 | 36,608,305 |
| 02 abr 2024 | 18.50 | 19.00 | 18.48 | 19.00 | 18.61 | 31,572,567 |
| 01 abr 2024 | 18.48 | 18.66 | 18.05 | 18.52 | 18.14 | 32,720,404 |
| 29 mar 2024 | 17.05 | 18.52 | 17.03 | 18.50 | 18.12 | 28,815,443 |
| 28 mar 2024 | 16.65 | 17.18 | 16.60 | 17.05 | 16.70 | 20,103,261 |
| 27 mar 2024 | 16.70 | 16.98 | 16.55 | 16.68 | 16.34 | 17,854,846 |
| 26 mar 2024 | 16.95 | 16.99 | 16.42 | 16.69 | 16.35 | 30,162,079 |
| 25 mar 2024 | 17.08 | 17.44 | 16.96 | 17.04 | 16.69 | 14,713,438 |
| 22 mar 2024 | 17.29 | 17.30 | 16.97 | 17.10 | 16.75 | 11,408,629 |
| 21 mar 2024 | 17.26 | 17.37 | 17.16 | 17.28 | 16.93 | 9,557,210 |
| 20 mar 2024 | 17.08 | 17.36 | 17.02 | 17.27 | 16.92 | 15,153,909 |
| 19 mar 2024 | 17.26 | 17.39 | 17.08 | 17.08 | 16.73 | 17,265,899 |
| 18 mar 2024 | 17.18 | 17.55 | 17.15 | 17.30 | 16.95 | 17,391,594 |
| 15 mar 2024 | 17.00 | 17.24 | 16.80 | 17.18 | 16.83 | 15,997,569 |
| 14 mar 2024 | 17.15 | 17.29 | 16.88 | 16.97 | 16.62 | 15,163,967 |
| 13 mar 2024 | 16.94 | 17.24 | 16.85 | 17.13 | 16.78 | 16,412,496 |
| 12 mar 2024 | 17.20 | 17.29 | 16.83 | 16.99 | 16.64 | 18,622,621 |
| 11 mar 2024 | 17.00 | 17.06 | 16.67 | 16.99 | 16.64 | 14,027,856 |
| 08 mar 2024 | 16.81 | 17.15 | 16.75 | 16.98 | 16.63 | 14,847,889 |
| 07 mar 2024 | 16.87 | 17.00 | 16.65 | 16.74 | 16.40 | 17,252,314 |
| 06 mar 2024 | 16.78 | 17.05 | 16.73 | 16.86 | 16.52 | 13,571,546 |
| 05 mar 2024 | 16.90 | 17.09 | 16.66 | 16.80 | 16.46 | 15,401,627 |
| 04 mar 2024 | 16.68 | 17.12 | 16.66 | 16.95 | 16.60 | 20,583,650 |
| 01 mar 2024 | 16.62 | 17.02 | 16.52 | 16.61 | 16.27 | 21,363,899 |
| 29 feb 2024 | 16.01 | 16.60 | 15.98 | 16.59 | 16.25 | 26,863,442 |
| 28 feb 2024 | 16.28 | 16.45 | 16.01 | 16.01 | 15.68 | 18,384,954 |
| 27 feb 2024 | 16.11 | 16.40 | 16.05 | 16.38 | 16.05 | 18,194,535 |
| 26 feb 2024 | 16.15 | 16.46 | 16.07 | 16.22 | 15.89 | 17,462,859 |
| 23 feb 2024 | 16.35 | 16.35 | 16.06 | 16.15 | 15.82 | 11,648,728 |
| 22 feb 2024 | 15.76 | 16.36 | 15.75 | 16.16 | 15.83 | 23,019,681 |
| 21 feb 2024 | 15.75 | 16.07 | 15.56 | 15.81 | 15.49 | 21,498,209 |
| 20 feb 2024 | 15.95 | 15.96 | 15.67 | 15.85 | 15.53 | 19,149,676 |
| 19 feb 2024 | 15.09 | 15.94 | 15.08 | 15.91 | 15.59 | 45,669,395 |
| 08 feb 2024 | 14.89 | 15.10 | 14.73 | 14.95 | 14.64 | 23,238,651 |
| 07 feb 2024 | 14.50 | 14.92 | 14.41 | 14.87 | 14.57 | 31,184,333 |
| 06 feb 2024 | 13.30 | 14.56 | 13.25 | 14.50 | 14.20 | 29,167,409 |
| 05 feb 2024 | 13.40 | 13.88 | 12.74 | 13.49 | 13.21 | 29,236,165 |
| 02 feb 2024 | 13.77 | 13.94 | 13.02 | 13.52 | 13.24 | 25,154,722 |
| 01 feb 2024 | 13.84 | 14.07 | 13.55 | 13.77 | 13.49 | 16,639,438 |
| 31 ene 2024 | 13.80 | 13.93 | 13.56 | 13.65 | 13.37 | 17,716,656 |
| 30 ene 2024 | 14.05 | 14.22 | 13.83 | 13.85 | 13.57 | 14,914,432 |
| 29 ene 2024 | 14.52 | 14.60 | 14.16 | 14.18 | 13.89 | 15,293,754 |
| *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.