U.S. markets open in 6 hours 49 minutes
F S&P 500
5,545.25 +8.25 (+0.15%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,021.50 +49.25 (+0.25%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,324.80 -6.00 (-0.26%)
Zhejiang Viewshine Intelligent Meter Co.,Ltd (002849.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 02:25PM CST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10.42 | 11.13 | 10.41 | 11.09 | 11.09 | 2,089,840 |
| 25 jun 2024 | 10.60 | 10.80 | 10.49 | 10.60 | 10.60 | 2,453,000 |
| 24 jun 2024 | 11.17 | 11.17 | 10.57 | 10.60 | 10.60 | 4,065,549 |
| 21 jun 2024 | 11.25 | 11.46 | 11.10 | 11.23 | 11.23 | 2,100,240 |
| 20 jun 2024 | 11.69 | 11.75 | 11.33 | 11.39 | 11.39 | 2,622,291 |
| 19 jun 2024 | 11.82 | 11.90 | 11.73 | 11.73 | 11.73 | 2,380,500 |
| 18 jun 2024 | 11.63 | 11.87 | 11.45 | 11.80 | 11.80 | 2,896,600 |
| 17 jun 2024 | 11.60 | 11.81 | 11.52 | 11.59 | 11.59 | 3,475,290 |
| 14 jun 2024 | 11.43 | 11.66 | 11.36 | 11.62 | 11.62 | 2,936,000 |
| 13 jun 2024 | 11.45 | 11.56 | 11.28 | 11.48 | 11.48 | 3,518,920 |
| 12 jun 2024 | 11.08 | 11.52 | 11.02 | 11.47 | 11.47 | 4,341,840 |
| 11 jun 2024 | 10.92 | 11.18 | 10.45 | 11.14 | 11.14 | 6,326,280 |
| 07 jun 2024 | 11.29 | 11.39 | 10.88 | 11.11 | 11.11 | 10,843,800 |
| 06 jun 2024 | 11.53 | 12.00 | 10.60 | 12.00 | 12.00 | 8,073,880 |
| 05 jun 2024 | 11.62 | 11.76 | 11.44 | 11.44 | 11.44 | 3,302,780 |
| 04 jun 2024 | 12.00 | 12.08 | 11.55 | 11.72 | 11.72 | 3,911,740 |
| 04 jun 2024 | 0.04 Dividendo | |||||
| 03 jun 2024 | 12.40 | 12.41 | 11.83 | 12.04 | 12.00 | 4,654,440 |
| 31 may 2024 | 11.97 | 12.47 | 11.97 | 12.40 | 12.36 | 3,492,210 |
| 30 may 2024 | 12.04 | 12.14 | 11.93 | 12.03 | 11.99 | 1,892,733 |
| 29 may 2024 | 12.08 | 12.28 | 12.02 | 12.09 | 12.05 | 2,102,210 |
| 28 may 2024 | 12.26 | 12.43 | 12.06 | 12.08 | 12.04 | 2,134,240 |
| 27 may 2024 | 12.29 | 12.40 | 11.97 | 12.37 | 12.33 | 3,602,060 |
| 24 may 2024 | 12.36 | 12.58 | 12.25 | 12.29 | 12.25 | 2,582,100 |
| 23 may 2024 | 12.40 | 12.53 | 12.28 | 12.36 | 12.32 | 3,156,600 |
| 22 may 2024 | 12.83 | 12.86 | 12.40 | 12.51 | 12.47 | 3,772,881 |
| 21 may 2024 | 12.85 | 12.96 | 12.73 | 12.74 | 12.70 | 2,983,410 |
| 20 may 2024 | 13.09 | 13.09 | 12.76 | 12.84 | 12.80 | 3,624,940 |
| 17 may 2024 | 13.00 | 13.06 | 12.81 | 12.98 | 12.94 | 2,895,310 |
| 16 may 2024 | 13.09 | 13.24 | 12.84 | 12.96 | 12.92 | 3,212,300 |
| 15 may 2024 | 13.37 | 13.37 | 12.96 | 13.09 | 13.05 | 3,558,720 |
| 14 may 2024 | 13.16 | 13.48 | 13.16 | 13.42 | 13.38 | 3,200,369 |
| 13 may 2024 | 13.15 | 13.41 | 12.80 | 13.16 | 13.12 | 5,226,510 |
| 10 may 2024 | 13.73 | 13.78 | 13.23 | 13.29 | 13.25 | 3,963,650 |
| 09 may 2024 | 13.62 | 13.93 | 13.59 | 13.71 | 13.66 | 3,363,850 |
| 08 may 2024 | 13.95 | 13.96 | 13.53 | 13.62 | 13.57 | 3,751,740 |
| 07 may 2024 | 14.06 | 14.22 | 13.86 | 13.95 | 13.90 | 4,280,456 |
| 06 may 2024 | 14.13 | 14.25 | 13.90 | 13.98 | 13.93 | 5,947,790 |
| 30 abr 2024 | 13.93 | 14.13 | 13.65 | 13.87 | 13.82 | 6,551,340 |
| 29 abr 2024 | 13.40 | 14.35 | 13.26 | 13.96 | 13.91 | 9,518,059 |
| 26 abr 2024 | 13.62 | 14.14 | 13.47 | 13.53 | 13.49 | 8,198,670 |
| 25 abr 2024 | 13.80 | 13.87 | 13.37 | 13.49 | 13.45 | 6,725,400 |
| 24 abr 2024 | 13.50 | 14.05 | 13.34 | 13.90 | 13.85 | 6,715,880 |
| 23 abr 2024 | 12.85 | 13.36 | 12.68 | 13.34 | 13.30 | 5,876,000 |
| 22 abr 2024 | 12.66 | 13.22 | 12.05 | 12.85 | 12.81 | 6,470,000 |
| 19 abr 2024 | 12.89 | 13.19 | 12.60 | 12.69 | 12.65 | 5,596,340 |
| 18 abr 2024 | 13.02 | 13.38 | 12.80 | 12.90 | 12.86 | 8,264,740 |
| 17 abr 2024 | 11.92 | 13.02 | 11.92 | 13.02 | 12.98 | 9,148,840 |
| 16 abr 2024 | 12.96 | 13.26 | 11.84 | 11.84 | 11.80 | 8,264,780 |
| 15 abr 2024 | 14.08 | 14.20 | 12.80 | 13.16 | 13.12 | 7,755,000 |
| 12 abr 2024 | 14.34 | 14.49 | 14.05 | 14.17 | 14.12 | 3,034,071 |
| 11 abr 2024 | 14.21 | 14.57 | 14.08 | 14.27 | 14.22 | 3,796,366 |
| 10 abr 2024 | 14.70 | 14.73 | 13.99 | 14.14 | 14.09 | 5,180,035 |
| 09 abr 2024 | 14.70 | 14.93 | 14.46 | 14.78 | 14.73 | 4,701,520 |
| 08 abr 2024 | 15.05 | 15.25 | 14.63 | 14.70 | 14.65 | 6,075,450 |
| 03 abr 2024 | 16.00 | 16.00 | 15.30 | 15.32 | 15.27 | 5,913,650 |
| 02 abr 2024 | 16.25 | 16.49 | 15.75 | 16.00 | 15.95 | 8,360,420 |
| 01 abr 2024 | 15.70 | 16.90 | 15.53 | 16.52 | 16.47 | 11,816,050 |
| 29 mar 2024 | 16.00 | 16.48 | 15.30 | 15.51 | 15.46 | 7,287,732 |
| 28 mar 2024 | 15.61 | 16.59 | 15.02 | 16.17 | 16.12 | 10,477,360 |
| 27 mar 2024 | 17.40 | 18.11 | 16.17 | 16.17 | 16.12 | 16,881,682 |
| 26 mar 2024 | 17.12 | 18.00 | 16.76 | 17.97 | 17.91 | 18,051,138 |
| 25 mar 2024 | 16.72 | 17.40 | 16.33 | 17.06 | 17.00 | 14,248,403 |
| 22 mar 2024 | 16.58 | 16.93 | 16.00 | 16.72 | 16.66 | 10,329,105 |
| 21 mar 2024 | 16.44 | 16.79 | 16.40 | 16.41 | 16.36 | 6,592,040 |
| 20 mar 2024 | 16.50 | 16.86 | 16.33 | 16.66 | 16.60 | 8,814,546 |
| 19 mar 2024 | 16.75 | 16.95 | 16.55 | 16.64 | 16.58 | 9,281,459 |
| 18 mar 2024 | 16.75 | 17.10 | 16.40 | 16.95 | 16.89 | 12,673,640 |
| 15 mar 2024 | 17.30 | 17.85 | 16.55 | 16.92 | 16.86 | 20,478,279 |
| 14 mar 2024 | 15.16 | 17.38 | 15.16 | 17.38 | 17.32 | 20,845,920 |
| 13 mar 2024 | 14.91 | 16.41 | 14.75 | 15.80 | 15.75 | 17,501,163 |
| 12 mar 2024 | 15.18 | 15.48 | 14.80 | 14.92 | 14.87 | 9,059,520 |
| 11 mar 2024 | 14.40 | 15.42 | 14.20 | 15.07 | 15.02 | 12,505,057 |
| 08 mar 2024 | 14.10 | 14.64 | 13.98 | 14.51 | 14.46 | 9,406,351 |
| 07 mar 2024 | 15.02 | 15.20 | 14.22 | 14.38 | 14.33 | 19,481,720 |
| 06 mar 2024 | 14.00 | 15.46 | 13.80 | 15.46 | 15.41 | 11,873,690 |
| 05 mar 2024 | 14.28 | 14.39 | 13.71 | 14.05 | 14.00 | 6,675,020 |
| 04 mar 2024 | 14.60 | 14.71 | 13.70 | 14.50 | 14.45 | 7,746,032 |
| 01 mar 2024 | 14.30 | 14.90 | 14.30 | 14.65 | 14.60 | 4,762,197 |
| 29 feb 2024 | 13.30 | 14.29 | 13.30 | 14.26 | 14.21 | 6,115,020 |
| 28 feb 2024 | 15.25 | 15.67 | 13.70 | 13.71 | 13.66 | 9,165,989 |
| 27 feb 2024 | 14.80 | 15.44 | 14.60 | 15.21 | 15.16 | 5,557,320 |
| 26 feb 2024 | 14.80 | 15.44 | 14.50 | 14.90 | 14.85 | 6,093,220 |
| 23 feb 2024 | 13.77 | 14.87 | 13.70 | 14.77 | 14.72 | 6,890,626 |
| 22 feb 2024 | 13.30 | 13.73 | 13.14 | 13.69 | 13.64 | 5,439,706 |
| 21 feb 2024 | 12.93 | 13.78 | 12.70 | 13.14 | 13.10 | 5,798,175 |
| 20 feb 2024 | 12.74 | 13.63 | 12.72 | 13.09 | 13.05 | 7,574,406 |
| 19 feb 2024 | 12.02 | 12.71 | 11.84 | 12.71 | 12.67 | 5,964,704 |
| 08 feb 2024 | 10.30 | 11.55 | 9.68 | 11.55 | 11.51 | 9,305,059 |
| 07 feb 2024 | 11.25 | 11.48 | 9.97 | 10.50 | 10.47 | 9,639,180 |
| 06 feb 2024 | 11.50 | 11.55 | 10.43 | 11.07 | 11.03 | 10,269,050 |
| 05 feb 2024 | 12.66 | 12.66 | 11.59 | 11.59 | 11.55 | 3,916,800 |
| 02 feb 2024 | 13.16 | 13.58 | 11.84 | 12.88 | 12.84 | 8,797,270 |
| 01 feb 2024 | 13.57 | 13.62 | 12.82 | 13.16 | 13.12 | 6,488,200 |
| 31 ene 2024 | 14.86 | 14.86 | 13.31 | 13.70 | 13.65 | 4,948,530 |
| 30 ene 2024 | 15.37 | 15.41 | 14.68 | 14.74 | 14.69 | 3,192,200 |
| 29 ene 2024 | 16.10 | 16.29 | 15.34 | 15.43 | 15.38 | 2,920,970 |
| 26 ene 2024 | 16.43 | 16.90 | 16.11 | 16.14 | 16.09 | 4,062,010 |
| 25 ene 2024 | 15.28 | 16.30 | 15.19 | 16.22 | 16.17 | 3,657,160 |
| 24 ene 2024 | 15.19 | 15.74 | 14.89 | 15.45 | 15.40 | 3,506,490 |
| *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.