U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,996.50 +24.25 (+0.12%) E-mini Russell 2000 Index Futur
2,044.90 0.00 (0.00%) Petróleo
80.94 +0.11 (+0.14%) Oro
2,330.50 -0.30 (-0.01%)
Eaglerise Electric & Electronic (China) Co., Ltd (002922.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 09:28AM 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 | 23.47 | 23.74 | 22.11 | 22.26 | 22.26 | 188,800 |
| 25 jun 2024 | 23.30 | 23.74 | 22.11 | 22.26 | 22.26 | 16,142,286 |
| 24 jun 2024 | 23.38 | 23.65 | 23.10 | 23.40 | 23.40 | 8,728,320 |
| 21 jun 2024 | 23.47 | 23.98 | 23.18 | 23.58 | 23.58 | 10,685,508 |
| 20 jun 2024 | 24.33 | 24.66 | 23.45 | 23.58 | 23.58 | 14,817,468 |
| 19 jun 2024 | 24.88 | 24.97 | 23.97 | 24.38 | 24.38 | 13,237,890 |
| 18 jun 2024 | 24.08 | 25.10 | 24.00 | 25.02 | 25.02 | 20,195,171 |
| 17 jun 2024 | 24.10 | 25.02 | 24.07 | 24.21 | 24.21 | 20,835,595 |
| 14 jun 2024 | 22.89 | 24.62 | 22.84 | 24.54 | 24.54 | 27,854,559 |
| 13 jun 2024 | 21.08 | 23.18 | 21.03 | 22.92 | 22.92 | 26,371,082 |
| 12 jun 2024 | 21.42 | 21.60 | 21.03 | 21.25 | 21.25 | 12,105,957 |
| 11 jun 2024 | 21.24 | 21.77 | 20.98 | 21.54 | 21.54 | 11,491,197 |
| 07 jun 2024 | 21.99 | 22.08 | 21.05 | 21.29 | 21.29 | 14,419,055 |
| 06 jun 2024 | 20.94 | 22.85 | 20.70 | 22.18 | 22.18 | 29,893,083 |
| 05 jun 2024 | 21.80 | 21.99 | 21.06 | 21.11 | 21.11 | 14,319,795 |
| 04 jun 2024 | 21.92 | 22.15 | 21.35 | 21.90 | 21.90 | 17,805,960 |
| 03 jun 2024 | 22.18 | 22.18 | 21.23 | 21.90 | 21.90 | 17,550,380 |
| 31 may 2024 | 21.71 | 22.46 | 21.45 | 22.00 | 22.00 | 24,281,118 |
| 30 may 2024 | 22.40 | 22.58 | 21.60 | 21.74 | 21.74 | 27,424,301 |
| 29 may 2024 | 22.82 | 23.35 | 22.20 | 22.58 | 22.58 | 26,094,503 |
| 28 may 2024 | 21.72 | 24.00 | 21.55 | 23.05 | 23.05 | 37,791,177 |
| 27 may 2024 | 20.91 | 22.49 | 20.91 | 21.93 | 21.93 | 33,936,805 |
| 24 may 2024 | 20.45 | 21.75 | 20.45 | 21.19 | 21.19 | 22,309,674 |
| 23 may 2024 | 19.90 | 20.83 | 19.80 | 20.24 | 20.24 | 19,925,305 |
| 22 may 2024 | 20.86 | 21.53 | 20.00 | 20.15 | 20.15 | 27,069,633 |
| 21 may 2024 | 20.85 | 21.77 | 20.77 | 20.96 | 20.96 | 23,490,197 |
| 20 may 2024 | 20.39 | 21.17 | 20.39 | 20.95 | 20.95 | 23,135,502 |
| 17 may 2024 | 21.32 | 21.37 | 20.33 | 20.62 | 20.62 | 32,855,390 |
| 16 may 2024 | 21.98 | 22.24 | 21.32 | 21.90 | 21.90 | 31,380,024 |
| 15 may 2024 | 20.77 | 22.70 | 20.77 | 22.19 | 22.19 | 36,632,977 |
| 14 may 2024 | 20.00 | 21.38 | 19.81 | 21.00 | 21.00 | 38,046,979 |
| 13 may 2024 | 19.00 | 21.18 | 19.00 | 20.60 | 20.60 | 49,374,528 |
| 10 may 2024 | 17.84 | 19.58 | 17.76 | 19.25 | 19.25 | 36,460,285 |
| 10 may 2024 | 0.3 Dividendo | |||||
| 09 may 2024 | 17.54 | 18.35 | 17.48 | 18.10 | 17.80 | 12,426,152 |
| 08 may 2024 | 17.30 | 17.79 | 17.13 | 17.54 | 17.25 | 7,826,470 |
| 07 may 2024 | 17.38 | 17.86 | 17.37 | 17.50 | 17.21 | 8,442,253 |
| 06 may 2024 | 18.00 | 18.11 | 17.29 | 17.45 | 17.16 | 15,659,125 |
| 30 abr 2024 | 17.10 | 17.91 | 16.96 | 17.75 | 17.46 | 27,369,208 |
| 29 abr 2024 | 16.88 | 17.26 | 16.50 | 16.86 | 16.58 | 13,849,855 |
| 26 abr 2024 | 16.42 | 16.92 | 16.34 | 16.87 | 16.59 | 13,803,766 |
| 25 abr 2024 | 16.70 | 16.72 | 16.32 | 16.48 | 16.21 | 9,653,028 |
| 24 abr 2024 | 16.33 | 16.85 | 16.31 | 16.72 | 16.44 | 14,841,900 |
| 23 abr 2024 | 17.05 | 17.15 | 16.01 | 16.63 | 16.35 | 20,679,397 |
| 22 abr 2024 | 16.60 | 17.06 | 16.32 | 16.98 | 16.70 | 23,826,003 |
| 19 abr 2024 | 16.71 | 16.88 | 16.27 | 16.47 | 16.20 | 14,933,406 |
| 18 abr 2024 | 16.78 | 17.38 | 16.36 | 16.79 | 16.51 | 24,246,582 |
| 17 abr 2024 | 15.80 | 16.87 | 15.52 | 16.75 | 16.47 | 31,917,307 |
| 16 abr 2024 | 15.98 | 16.30 | 15.56 | 15.83 | 15.57 | 36,189,969 |
| 15 abr 2024 | 15.19 | 15.47 | 14.62 | 15.12 | 14.87 | 14,292,544 |
| 12 abr 2024 | 15.38 | 15.73 | 15.11 | 15.14 | 14.89 | 14,598,338 |
| 11 abr 2024 | 14.85 | 15.70 | 14.71 | 15.55 | 15.29 | 26,824,962 |
| 10 abr 2024 | 14.83 | 15.06 | 14.59 | 14.92 | 14.67 | 13,412,863 |
| 09 abr 2024 | 14.37 | 15.25 | 14.37 | 15.08 | 14.83 | 22,651,407 |
| 08 abr 2024 | 13.90 | 14.65 | 13.80 | 14.35 | 14.11 | 14,009,656 |
| 03 abr 2024 | 14.21 | 14.25 | 13.82 | 13.91 | 13.68 | 8,092,557 |
| 02 abr 2024 | 14.23 | 14.40 | 14.06 | 14.24 | 14.00 | 8,321,417 |
| 01 abr 2024 | 14.01 | 14.24 | 13.92 | 14.23 | 13.99 | 10,866,145 |
| 29 mar 2024 | 14.24 | 14.45 | 14.14 | 14.26 | 14.02 | 4,885,110 |
| 28 mar 2024 | 14.02 | 14.51 | 13.97 | 14.23 | 13.99 | 10,760,746 |
| 27 mar 2024 | 14.13 | 14.74 | 13.93 | 14.16 | 13.93 | 16,198,692 |
| 26 mar 2024 | 13.91 | 14.22 | 13.80 | 14.13 | 13.90 | 6,795,252 |
| 25 mar 2024 | 14.15 | 14.46 | 13.94 | 13.94 | 13.71 | 5,336,332 |
| 22 mar 2024 | 14.51 | 14.59 | 14.17 | 14.27 | 14.03 | 5,546,520 |
| 21 mar 2024 | 14.66 | 14.74 | 14.31 | 14.53 | 14.29 | 9,144,082 |
| 20 mar 2024 | 14.80 | 14.96 | 14.62 | 14.66 | 14.42 | 6,533,872 |
| 19 mar 2024 | 14.65 | 14.86 | 14.46 | 14.75 | 14.51 | 10,880,128 |
| 18 mar 2024 | 14.58 | 14.68 | 14.47 | 14.66 | 14.42 | 6,734,243 |
| 15 mar 2024 | 14.42 | 14.50 | 14.17 | 14.41 | 14.17 | 7,094,859 |
| 14 mar 2024 | 14.58 | 14.70 | 14.26 | 14.43 | 14.19 | 8,212,065 |
| 13 mar 2024 | 14.46 | 14.76 | 14.43 | 14.60 | 14.36 | 8,204,201 |
| 12 mar 2024 | 14.90 | 14.93 | 14.49 | 14.62 | 14.38 | 13,128,270 |
| 11 mar 2024 | 14.41 | 14.99 | 14.34 | 14.90 | 14.65 | 19,410,762 |
| 08 mar 2024 | 13.70 | 14.35 | 13.70 | 14.17 | 13.94 | 17,688,671 |
| 07 mar 2024 | 14.08 | 14.23 | 13.70 | 13.75 | 13.52 | 15,378,519 |
| 06 mar 2024 | 13.51 | 14.49 | 13.51 | 14.26 | 14.02 | 20,777,294 |
| 05 mar 2024 | 13.54 | 14.22 | 13.43 | 13.80 | 13.57 | 25,695,552 |
| 04 mar 2024 | 13.31 | 13.95 | 13.20 | 13.75 | 13.52 | 31,852,794 |
| 01 mar 2024 | 12.39 | 13.05 | 12.31 | 12.92 | 12.71 | 16,264,633 |
| 29 feb 2024 | 11.69 | 12.43 | 11.61 | 12.42 | 12.21 | 17,531,769 |
| 28 feb 2024 | 13.10 | 13.23 | 12.04 | 12.07 | 11.87 | 12,526,666 |
| 27 feb 2024 | 12.80 | 13.03 | 12.60 | 13.03 | 12.81 | 8,273,702 |
| 26 feb 2024 | 12.90 | 13.08 | 12.64 | 12.94 | 12.73 | 9,053,559 |
| 23 feb 2024 | 12.62 | 12.88 | 12.55 | 12.85 | 12.64 | 6,366,278 |
| 22 feb 2024 | 12.20 | 12.66 | 12.13 | 12.61 | 12.40 | 6,462,063 |
| 21 feb 2024 | 12.03 | 12.65 | 11.92 | 12.32 | 12.12 | 7,589,321 |
| 20 feb 2024 | 12.18 | 12.18 | 11.82 | 12.13 | 11.93 | 5,473,782 |
| 19 feb 2024 | 12.15 | 12.35 | 11.85 | 12.18 | 11.98 | 9,969,322 |
| 08 feb 2024 | 11.17 | 12.36 | 11.11 | 12.15 | 11.95 | 15,498,948 |
| 07 feb 2024 | 11.06 | 11.66 | 10.76 | 11.24 | 11.05 | 12,161,926 |
| 06 feb 2024 | 10.41 | 11.20 | 9.81 | 11.05 | 10.87 | 10,326,277 |
| 05 feb 2024 | 11.68 | 11.68 | 10.53 | 10.54 | 10.37 | 11,245,822 |
| 02 feb 2024 | 12.33 | 12.47 | 11.25 | 11.70 | 11.51 | 10,975,503 |
| 01 feb 2024 | 12.64 | 13.19 | 12.45 | 12.50 | 12.29 | 8,074,221 |
| 31 ene 2024 | 13.17 | 13.26 | 12.40 | 12.48 | 12.27 | 10,658,769 |
| 30 ene 2024 | 13.92 | 13.92 | 12.87 | 13.16 | 12.94 | 12,454,010 |
| 29 ene 2024 | 14.61 | 14.76 | 13.90 | 14.03 | 13.80 | 8,084,939 |
| 26 ene 2024 | 14.73 | 15.00 | 14.46 | 14.71 | 14.47 | 7,906,270 |
| 25 ene 2024 | 14.48 | 14.98 | 14.36 | 14.89 | 14.64 | 8,635,982 |
| 24 ene 2024 | 15.00 | 15.15 | 14.20 | 14.80 | 14.55 | 10,143,081 |
| *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.