U.S. markets open in 5 hours 50 minutes
F S&P 500
5,355.50 +27.50 (+0.52%) F Dow Jones
39,814.00 +31.00 (+0.08%) F Nasdaq
18,945.75 +159.00 (+0.85%) E-mini Russell 2000 Index Futur
2,093.40 +4.30 (+0.21%) Petróleo
77.36 -0.21 (-0.27%) Oro
2,364.80 -28.10 (-1.17%)
Dongyang S Tec Co Ltd (060380.KS)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 1,912.00 | 1,912.00 | 1,898.00 | 1,902.00 | 1,902.00 | 17,265 |
| 21 may 2024 | 1,910.00 | 1,913.00 | 1,905.00 | 1,912.00 | 1,912.00 | 31,264 |
| 20 may 2024 | 1,914.00 | 1,916.00 | 1,900.00 | 1,910.00 | 1,910.00 | 32,074 |
| 17 may 2024 | 1,917.00 | 1,922.00 | 1,907.00 | 1,918.00 | 1,918.00 | 82,986 |
| 16 may 2024 | 1,923.00 | 1,935.00 | 1,915.00 | 1,922.00 | 1,922.00 | 19,582 |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 1,909.00 | 1,934.00 | 1,909.00 | 1,923.00 | 1,923.00 | 27,505 |
| 13 may 2024 | 1,900.00 | 1,909.00 | 1,900.00 | 1,907.00 | 1,907.00 | 18,845 |
| 10 may 2024 | 1,900.00 | 1,910.00 | 1,889.00 | 1,900.00 | 1,900.00 | 32,992 |
| 09 may 2024 | 1,901.00 | 1,907.00 | 1,896.00 | 1,901.00 | 1,901.00 | 37,389 |
| 08 may 2024 | 1,901.00 | 1,905.00 | 1,893.00 | 1,901.00 | 1,901.00 | 20,660 |
| 07 may 2024 | 1,903.00 | 1,906.00 | 1,899.00 | 1,902.00 | 1,902.00 | 13,866 |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,900.00 | 1,905.00 | 1,894.00 | 1,902.00 | 1,902.00 | 23,850 |
| 02 may 2024 | 1,894.00 | 1,912.00 | 1,887.00 | 1,895.00 | 1,895.00 | 31,900 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,907.00 | 1,907.00 | 1,887.00 | 1,887.00 | 1,887.00 | 30,873 |
| 29 abr 2024 | 1,893.00 | 1,909.00 | 1,891.00 | 1,907.00 | 1,907.00 | 26,964 |
| 26 abr 2024 | 1,892.00 | 1,906.00 | 1,885.00 | 1,899.00 | 1,899.00 | 28,090 |
| 25 abr 2024 | 1,907.00 | 1,907.00 | 1,890.00 | 1,892.00 | 1,892.00 | 26,384 |
| 24 abr 2024 | 1,920.00 | 1,920.00 | 1,898.00 | 1,907.00 | 1,907.00 | 35,145 |
| 23 abr 2024 | 1,938.00 | 1,990.00 | 1,891.00 | 1,900.00 | 1,900.00 | 80,043 |
| 22 abr 2024 | 1,932.00 | 1,932.00 | 1,872.00 | 1,891.00 | 1,891.00 | 129,589 |
| 19 abr 2024 | 1,892.00 | 2,255.00 | 1,863.00 | 1,911.00 | 1,911.00 | 1,220,159 |
| 18 abr 2024 | 1,911.00 | 1,967.00 | 1,880.00 | 1,901.00 | 1,901.00 | 143,946 |
| 17 abr 2024 | 1,862.00 | 1,876.00 | 1,854.00 | 1,870.00 | 1,870.00 | 132,181 |
| 16 abr 2024 | 1,864.00 | 1,879.00 | 1,815.00 | 1,870.00 | 1,870.00 | 15,591 |
| 15 abr 2024 | 1,830.00 | 1,886.00 | 1,830.00 | 1,879.00 | 1,879.00 | 21,648 |
| 12 abr 2024 | 1,846.00 | 1,855.00 | 1,841.00 | 1,844.00 | 1,844.00 | 15,910 |
| 11 abr 2024 | 1,840.00 | 1,859.00 | 1,840.00 | 1,851.00 | 1,851.00 | 24,004 |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 1,850.00 | 1,870.00 | 1,846.00 | 1,859.00 | 1,859.00 | 20,735 |
| 08 abr 2024 | 1,864.00 | 1,894.00 | 1,851.00 | 1,859.00 | 1,859.00 | 18,325 |
| 05 abr 2024 | 1,863.00 | 1,870.00 | 1,841.00 | 1,864.00 | 1,864.00 | 41,415 |
| 04 abr 2024 | 1,887.00 | 1,891.00 | 1,835.00 | 1,864.00 | 1,864.00 | 37,189 |
| 03 abr 2024 | 1,887.00 | 1,905.00 | 1,882.00 | 1,887.00 | 1,887.00 | 26,651 |
| 02 abr 2024 | 1,904.00 | 1,904.00 | 1,886.00 | 1,887.00 | 1,887.00 | 20,955 |
| 01 abr 2024 | 1,887.00 | 1,900.00 | 1,881.00 | 1,886.00 | 1,886.00 | 12,461 |
| 28 mar 2024 | 1,907.00 | 1,910.00 | 1,825.00 | 1,891.00 | 1,891.00 | 40,595 |
| 27 mar 2024 | 1,891.00 | 1,920.00 | 1,891.00 | 1,910.00 | 1,910.00 | 10,409 |
| 26 mar 2024 | 1,913.00 | 1,913.00 | 1,901.00 | 1,909.00 | 1,909.00 | 6,468 |
| 25 mar 2024 | 1,925.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,910.00 | 7,706 |
| 22 mar 2024 | 1,910.00 | 1,925.00 | 1,904.00 | 1,912.00 | 1,912.00 | 19,361 |
| 21 mar 2024 | 1,904.00 | 1,906.00 | 1,891.00 | 1,906.00 | 1,906.00 | 17,755 |
| 20 mar 2024 | 1,905.00 | 1,905.00 | 1,891.00 | 1,904.00 | 1,904.00 | 9,959 |
| 19 mar 2024 | 1,883.00 | 1,899.00 | 1,866.00 | 1,894.00 | 1,894.00 | 8,353 |
| 18 mar 2024 | 1,871.00 | 1,885.00 | 1,870.00 | 1,883.00 | 1,883.00 | 17,297 |
| 15 mar 2024 | 1,870.00 | 1,878.00 | 1,859.00 | 1,871.00 | 1,871.00 | 32,958 |
| 14 mar 2024 | 1,880.00 | 1,890.00 | 1,862.00 | 1,872.00 | 1,872.00 | 9,146 |
| 13 mar 2024 | 1,870.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 6,844 |
| 12 mar 2024 | 1,865.00 | 1,868.00 | 1,857.00 | 1,860.00 | 1,860.00 | 18,914 |
| 11 mar 2024 | 1,871.00 | 1,885.00 | 1,855.00 | 1,870.00 | 1,870.00 | 21,761 |
| 08 mar 2024 | 1,880.00 | 1,885.00 | 1,870.00 | 1,871.00 | 1,871.00 | 20,260 |
| 07 mar 2024 | 1,896.00 | 1,896.00 | 1,878.00 | 1,880.00 | 1,880.00 | 21,722 |
| 06 mar 2024 | 1,908.00 | 1,908.00 | 1,891.00 | 1,900.00 | 1,900.00 | 46,936 |
| 05 mar 2024 | 1,916.00 | 1,917.00 | 1,805.00 | 1,908.00 | 1,908.00 | 68,498 |
| 04 mar 2024 | 1,924.00 | 1,924.00 | 1,910.00 | 1,912.00 | 1,912.00 | 24,328 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 1,926.00 | 1,955.00 | 1,922.00 | 1,924.00 | 1,924.00 | 18,570 |
| 28 feb 2024 | 1,931.00 | 1,931.00 | 1,923.00 | 1,926.00 | 1,926.00 | 5,987 |
| 27 feb 2024 | 1,936.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,925.00 | 32,737 |
| 26 feb 2024 | 1,948.00 | 1,952.00 | 1,932.00 | 1,936.00 | 1,936.00 | 12,081 |
| 23 feb 2024 | 1,962.00 | 1,962.00 | 1,946.00 | 1,948.00 | 1,948.00 | 42,760 |
| 22 feb 2024 | 1,964.00 | 1,964.00 | 1,951.00 | 1,954.00 | 1,954.00 | 9,908 |
| 21 feb 2024 | 1,968.00 | 1,968.00 | 1,950.00 | 1,957.00 | 1,957.00 | 14,001 |
| 20 feb 2024 | 1,977.00 | 1,977.00 | 1,956.00 | 1,968.00 | 1,968.00 | 16,053 |
| 16 feb 2024 | 1,959.00 | 1,975.00 | 1,950.00 | 1,960.00 | 1,960.00 | 44,176 |
| 15 feb 2024 | 1,970.00 | 1,977.00 | 1,959.00 | 1,972.00 | 1,972.00 | 15,775 |
| 14 feb 2024 | 1,980.00 | 1,980.00 | 1,951.00 | 1,973.00 | 1,973.00 | 28,318 |
| 13 feb 2024 | 1,966.00 | 1,981.00 | 1,966.00 | 1,968.00 | 1,968.00 | 37,276 |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 1,975.00 | 1,981.00 | 1,962.00 | 1,976.00 | 1,976.00 | 35,791 |
| 07 feb 2024 | 1,997.00 | 1,997.00 | 1,970.00 | 1,977.00 | 1,977.00 | 18,140 |
| 06 feb 2024 | 1,972.00 | 2,010.00 | 1,967.00 | 1,997.00 | 1,997.00 | 25,189 |
| 05 feb 2024 | 1,986.00 | 2,000.00 | 1,972.00 | 1,972.00 | 1,972.00 | 12,165 |
| 02 feb 2024 | 1,988.00 | 2,010.00 | 1,986.00 | 1,986.00 | 1,986.00 | 15,906 |
| 01 feb 2024 | 1,937.00 | 1,990.00 | 1,937.00 | 1,987.00 | 1,987.00 | 28,357 |
| 31 ene 2024 | 1,975.00 | 2,015.00 | 1,956.00 | 1,956.00 | 1,956.00 | 22,478 |
| 30 ene 2024 | 1,966.00 | 2,045.00 | 1,966.00 | 1,975.00 | 1,975.00 | 38,897 |
| 29 ene 2024 | 1,988.00 | 1,989.00 | 1,971.00 | 1,973.00 | 1,973.00 | 13,737 |
| 26 ene 2024 | 1,979.00 | 1,991.00 | 1,971.00 | 1,980.00 | 1,980.00 | 9,087 |
| 25 ene 2024 | 1,990.00 | 1,993.00 | 1,979.00 | 1,979.00 | 1,979.00 | 24,955 |
| 24 ene 2024 | 2,015.00 | 2,030.00 | 1,991.00 | 2,005.00 | 2,005.00 | 17,352 |
| 23 ene 2024 | 1,993.00 | 2,025.00 | 1,993.00 | 2,010.00 | 2,010.00 | 9,018 |
| 22 ene 2024 | 2,010.00 | 2,015.00 | 1,996.00 | 2,005.00 | 2,005.00 | 10,712 |
| 19 ene 2024 | 1,995.00 | 2,005.00 | 1,994.00 | 1,999.00 | 1,999.00 | 10,897 |
| 18 ene 2024 | 1,995.00 | 2,000.00 | 1,982.00 | 1,999.00 | 1,999.00 | 17,549 |
| 17 ene 2024 | 2,045.00 | 2,045.00 | 1,985.00 | 1,995.00 | 1,995.00 | 63,930 |
| 16 ene 2024 | 2,070.00 | 2,070.00 | 2,040.00 | 2,045.00 | 2,045.00 | 23,155 |
| 12 ene 2024 | 2,085.00 | 2,130.00 | 2,080.00 | 2,115.00 | 2,115.00 | 19,225 |
| 11 ene 2024 | 2,095.00 | 2,110.00 | 2,075.00 | 2,110.00 | 2,110.00 | 18,163 |
| 10 ene 2024 | 2,110.00 | 2,135.00 | 2,080.00 | 2,095.00 | 2,095.00 | 14,090 |
| 09 ene 2024 | 2,085.00 | 2,100.00 | 2,080.00 | 2,090.00 | 2,090.00 | 11,039 |
| 08 ene 2024 | 2,105.00 | 2,120.00 | 2,080.00 | 2,085.00 | 2,085.00 | 26,476 |
| 05 ene 2024 | 2,050.00 | 2,115.00 | 2,040.00 | 2,090.00 | 2,090.00 | 24,065 |
| 04 ene 2024 | 2,035.00 | 2,065.00 | 2,035.00 | 2,050.00 | 2,050.00 | 11,860 |
| 03 ene 2024 | 2,065.00 | 2,095.00 | 2,050.00 | 2,050.00 | 2,050.00 | 16,478 |
| 02 ene 2024 | 2,055.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | 21,744 |
| 29 dic 2023 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
| *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.