U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,754.00 -9.00 (-0.05%) E-mini Russell 2000 Index Futur
2,111.60 +1.70 (+0.08%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,431.00 -7.50 (-0.31%)
Hollyland (China) Electronics Technology Corporation Limited (002729.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 12.05 | 12.14 | 11.50 | 11.92 | 11.92 | 8,210,259 |
| 17 may 2024 | 12.30 | 12.39 | 12.15 | 12.24 | 12.24 | 4,808,400 |
| 16 may 2024 | 12.20 | 12.48 | 12.20 | 12.27 | 12.27 | 4,974,780 |
| 15 may 2024 | 12.23 | 12.50 | 12.13 | 12.18 | 12.18 | 3,762,405 |
| 14 may 2024 | 11.91 | 12.78 | 11.91 | 12.37 | 12.37 | 5,654,614 |
| 13 may 2024 | 12.17 | 12.27 | 11.91 | 12.01 | 12.01 | 4,262,290 |
| 10 may 2024 | 12.51 | 12.69 | 12.25 | 12.40 | 12.40 | 4,931,708 |
| 09 may 2024 | 12.28 | 12.70 | 12.28 | 12.60 | 12.60 | 5,258,324 |
| 08 may 2024 | 12.55 | 13.18 | 12.38 | 12.41 | 12.41 | 7,338,334 |
| 07 may 2024 | 12.46 | 12.64 | 12.42 | 12.60 | 12.60 | 4,712,124 |
| 06 may 2024 | 12.45 | 12.55 | 12.27 | 12.42 | 12.42 | 4,692,937 |
| 30 abr 2024 | 12.56 | 12.80 | 12.07 | 12.20 | 12.20 | 6,522,340 |
| 29 abr 2024 | 11.84 | 12.44 | 11.84 | 12.40 | 12.40 | 5,799,074 |
| 26 abr 2024 | 11.62 | 11.85 | 11.42 | 11.75 | 11.75 | 4,379,800 |
| 25 abr 2024 | 11.59 | 11.73 | 11.35 | 11.54 | 11.54 | 3,693,000 |
| 24 abr 2024 | 11.49 | 11.66 | 11.35 | 11.55 | 11.55 | 4,824,683 |
| 23 abr 2024 | 11.00 | 11.47 | 10.98 | 11.35 | 11.35 | 6,487,915 |
| 22 abr 2024 | 11.14 | 11.15 | 10.51 | 10.85 | 10.85 | 5,580,482 |
| 19 abr 2024 | 11.46 | 11.47 | 11.09 | 11.18 | 11.18 | 5,420,380 |
| 18 abr 2024 | 11.79 | 11.79 | 11.22 | 11.45 | 11.45 | 6,796,220 |
| 17 abr 2024 | 10.70 | 11.82 | 10.70 | 11.67 | 11.67 | 9,137,285 |
| 16 abr 2024 | 11.91 | 11.95 | 10.94 | 10.94 | 10.94 | 6,665,059 |
| 15 abr 2024 | 13.16 | 13.29 | 12.16 | 12.16 | 12.16 | 10,595,995 |
| 12 abr 2024 | 13.80 | 13.95 | 13.44 | 13.51 | 13.51 | 9,587,625 |
| 11 abr 2024 | 13.34 | 14.85 | 13.25 | 13.96 | 13.96 | 14,884,826 |
| 10 abr 2024 | 13.98 | 14.01 | 13.22 | 13.50 | 13.50 | 10,133,349 |
| 09 abr 2024 | 14.60 | 14.60 | 14.00 | 14.13 | 14.13 | 14,319,910 |
| 08 abr 2024 | 13.43 | 14.78 | 12.96 | 14.78 | 14.78 | 9,983,652 |
| 03 abr 2024 | 13.72 | 13.77 | 13.21 | 13.44 | 13.44 | 4,576,149 |
| 02 abr 2024 | 14.05 | 14.11 | 13.60 | 13.78 | 13.78 | 4,742,353 |
| 01 abr 2024 | 13.59 | 14.03 | 13.54 | 14.01 | 14.01 | 5,761,567 |
| 29 mar 2024 | 13.43 | 13.65 | 13.17 | 13.54 | 13.54 | 3,550,009 |
| 28 mar 2024 | 12.81 | 13.60 | 12.70 | 13.43 | 13.43 | 8,093,412 |
| 27 mar 2024 | 13.76 | 13.89 | 12.75 | 13.00 | 13.00 | 10,828,683 |
| 26 mar 2024 | 14.50 | 14.50 | 13.58 | 13.90 | 13.90 | 18,744,298 |
| 25 mar 2024 | 15.68 | 15.83 | 15.08 | 15.09 | 15.09 | 7,572,339 |
| 22 mar 2024 | 15.89 | 16.20 | 15.59 | 15.84 | 15.84 | 10,366,793 |
| 21 mar 2024 | 16.10 | 16.25 | 15.80 | 15.89 | 15.89 | 10,382,830 |
| 20 mar 2024 | 16.23 | 16.40 | 15.83 | 16.14 | 16.14 | 16,907,888 |
| 19 mar 2024 | 16.20 | 17.33 | 15.79 | 16.29 | 16.29 | 31,053,346 |
| 18 mar 2024 | 14.70 | 16.18 | 14.52 | 16.18 | 16.18 | 18,454,839 |
| 15 mar 2024 | 14.80 | 14.94 | 14.47 | 14.71 | 14.71 | 7,630,760 |
| 14 mar 2024 | 14.85 | 15.38 | 14.45 | 15.05 | 15.05 | 9,981,769 |
| 13 mar 2024 | 15.50 | 15.60 | 14.95 | 15.06 | 15.06 | 8,971,535 |
| 12 mar 2024 | 14.62 | 15.09 | 14.42 | 15.06 | 15.06 | 8,781,871 |
| 11 mar 2024 | 13.99 | 14.88 | 13.99 | 14.69 | 14.69 | 8,353,815 |
| 08 mar 2024 | 13.90 | 14.07 | 13.60 | 13.96 | 13.96 | 5,057,896 |
| 07 mar 2024 | 14.25 | 14.35 | 13.72 | 13.73 | 13.73 | 5,932,244 |
| 06 mar 2024 | 14.06 | 14.28 | 13.70 | 14.17 | 14.17 | 6,565,111 |
| 05 mar 2024 | 14.14 | 14.84 | 13.92 | 14.16 | 14.16 | 8,334,758 |
| 04 mar 2024 | 14.37 | 14.59 | 13.97 | 14.14 | 14.14 | 6,680,674 |
| 01 mar 2024 | 14.47 | 14.47 | 13.92 | 14.16 | 14.16 | 7,983,457 |
| 29 feb 2024 | 13.47 | 14.57 | 13.47 | 14.57 | 14.57 | 14,058,767 |
| 28 feb 2024 | 15.70 | 16.13 | 14.90 | 14.90 | 14.90 | 14,590,535 |
| 27 feb 2024 | 15.83 | 16.61 | 15.69 | 16.55 | 16.55 | 4,541,842 |
| 26 feb 2024 | 15.84 | 16.30 | 15.54 | 15.98 | 15.98 | 6,061,692 |
| 23 feb 2024 | 15.40 | 15.95 | 15.11 | 15.71 | 15.71 | 6,335,427 |
| 22 feb 2024 | 15.17 | 15.58 | 14.65 | 15.40 | 15.40 | 7,755,150 |
| 21 feb 2024 | 13.51 | 15.06 | 13.29 | 15.06 | 15.06 | 6,871,428 |
| 20 feb 2024 | 13.48 | 14.29 | 12.99 | 13.69 | 13.69 | 8,695,072 |
| 19 feb 2024 | 12.39 | 13.34 | 12.39 | 13.34 | 13.34 | 4,965,932 |
| 08 feb 2024 | 10.92 | 12.13 | 10.35 | 12.13 | 12.13 | 8,021,816 |
| 07 feb 2024 | 11.97 | 12.08 | 10.77 | 11.03 | 11.03 | 7,976,925 |
| 06 feb 2024 | 12.99 | 13.00 | 11.50 | 11.97 | 11.97 | 8,561,417 |
| 05 feb 2024 | 14.34 | 14.37 | 12.78 | 12.78 | 12.78 | 4,200,333 |
| 02 feb 2024 | 15.51 | 15.77 | 13.82 | 14.20 | 14.20 | 5,010,015 |
| 01 feb 2024 | 15.23 | 15.88 | 14.70 | 15.36 | 15.36 | 3,958,499 |
| 31 ene 2024 | 17.25 | 17.25 | 15.70 | 15.70 | 15.70 | 3,515,096 |
| 30 ene 2024 | 17.60 | 17.66 | 17.05 | 17.44 | 17.44 | 2,850,600 |
| 29 ene 2024 | 18.78 | 19.01 | 17.58 | 17.75 | 17.75 | 2,430,474 |
| 26 ene 2024 | 19.00 | 19.55 | 18.74 | 18.82 | 18.82 | 1,816,756 |
| 25 ene 2024 | 18.09 | 19.14 | 17.90 | 19.06 | 19.06 | 3,110,696 |
| 24 ene 2024 | 18.19 | 18.50 | 17.42 | 18.04 | 18.04 | 3,206,200 |
| 23 ene 2024 | 17.75 | 18.34 | 17.19 | 18.08 | 18.08 | 4,507,636 |
| 22 ene 2024 | 19.26 | 19.26 | 17.55 | 18.02 | 18.02 | 3,945,340 |
| 19 ene 2024 | 19.50 | 19.66 | 18.79 | 18.99 | 18.99 | 2,717,357 |
| 18 ene 2024 | 18.74 | 19.35 | 18.24 | 19.30 | 19.30 | 4,880,149 |
| 17 ene 2024 | 19.40 | 19.50 | 18.70 | 18.71 | 18.71 | 2,020,600 |
| 16 ene 2024 | 19.38 | 19.44 | 19.03 | 19.39 | 19.39 | 2,309,799 |
| 15 ene 2024 | 19.44 | 19.78 | 19.20 | 19.38 | 19.38 | 2,224,800 |
| 12 ene 2024 | 19.64 | 19.78 | 19.31 | 19.40 | 19.40 | 3,871,412 |
| 11 ene 2024 | 18.38 | 19.59 | 17.97 | 19.52 | 19.52 | 5,705,480 |
| 10 ene 2024 | 19.22 | 19.68 | 18.70 | 18.72 | 18.72 | 6,653,654 |
| 09 ene 2024 | 21.35 | 21.35 | 19.22 | 19.22 | 19.22 | 10,018,102 |
| 08 ene 2024 | 22.40 | 22.40 | 21.35 | 21.35 | 21.35 | 2,276,120 |
| 05 ene 2024 | 22.77 | 22.95 | 22.00 | 22.21 | 22.21 | 2,300,750 |
| 04 ene 2024 | 22.77 | 22.90 | 22.30 | 22.66 | 22.66 | 2,064,900 |
| 03 ene 2024 | 22.70 | 23.08 | 22.38 | 22.56 | 22.56 | 2,568,401 |
| 02 ene 2024 | 22.73 | 23.06 | 22.70 | 22.77 | 22.77 | 3,155,800 |
| 29 dic 2023 | 22.68 | 22.84 | 22.58 | 22.76 | 22.76 | 3,045,416 |
| 28 dic 2023 | 22.00 | 22.87 | 21.91 | 22.68 | 22.68 | 4,169,433 |
| 27 dic 2023 | 21.48 | 22.19 | 21.33 | 22.09 | 22.09 | 3,425,625 |
| 26 dic 2023 | 21.87 | 22.00 | 21.12 | 21.45 | 21.45 | 3,033,899 |
| 25 dic 2023 | 21.80 | 22.37 | 21.70 | 21.87 | 21.87 | 2,514,202 |
| 22 dic 2023 | 22.66 | 22.66 | 21.80 | 21.93 | 21.93 | 5,392,087 |
| 21 dic 2023 | 22.47 | 22.79 | 21.91 | 22.78 | 22.78 | 5,546,788 |
| 20 dic 2023 | 22.78 | 22.98 | 22.52 | 22.65 | 22.65 | 3,566,345 |
| 19 dic 2023 | 22.88 | 23.04 | 22.52 | 22.79 | 22.79 | 4,215,288 |
| 18 dic 2023 | 22.76 | 23.09 | 22.30 | 22.78 | 22.78 | 5,578,748 |
| 15 dic 2023 | 22.49 | 22.84 | 22.23 | 22.73 | 22.73 | 5,557,302 |
| *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.