U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,557.00 +118.75 (+0.68%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,328.10 +17.10 (+0.74%)
Hiconics Eco-energy Technology Co., Ltd. (300048.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5.41 | 5.42 | 5.25 | 5.31 | 5.31 | 10,158,036 |
| 29 abr 2024 | 5.42 | 5.49 | 5.30 | 5.35 | 5.35 | 19,896,800 |
| 26 abr 2024 | 5.24 | 5.34 | 5.20 | 5.30 | 5.30 | 15,334,900 |
| 25 abr 2024 | 5.10 | 5.27 | 5.10 | 5.24 | 5.24 | 8,686,385 |
| 24 abr 2024 | 4.93 | 5.19 | 4.93 | 5.14 | 5.14 | 9,183,300 |
| 23 abr 2024 | 4.93 | 5.03 | 4.93 | 4.95 | 4.95 | 5,655,564 |
| 22 abr 2024 | 4.97 | 5.03 | 4.89 | 4.97 | 4.97 | 6,718,300 |
| 19 abr 2024 | 4.99 | 5.04 | 4.93 | 4.97 | 4.97 | 6,884,180 |
| 18 abr 2024 | 4.98 | 5.05 | 4.94 | 4.99 | 4.99 | 6,506,580 |
| 17 abr 2024 | 4.69 | 4.98 | 4.69 | 4.97 | 4.97 | 8,386,787 |
| 16 abr 2024 | 5.06 | 5.06 | 4.68 | 4.69 | 4.69 | 13,998,760 |
| 15 abr 2024 | 5.15 | 5.15 | 4.91 | 5.04 | 5.04 | 10,122,636 |
| 12 abr 2024 | 5.13 | 5.24 | 5.05 | 5.09 | 5.09 | 5,930,203 |
| 11 abr 2024 | 5.12 | 5.19 | 5.06 | 5.13 | 5.13 | 5,014,300 |
| 10 abr 2024 | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | 6,136,060 |
| 09 abr 2024 | 5.11 | 5.16 | 5.11 | 5.12 | 5.12 | 3,636,700 |
| 08 abr 2024 | 5.17 | 5.21 | 5.11 | 5.13 | 5.13 | 6,000,500 |
| 03 abr 2024 | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | 5,443,000 |
| 02 abr 2024 | 5.16 | 5.24 | 5.16 | 5.21 | 5.21 | 6,579,267 |
| 01 abr 2024 | 5.09 | 5.19 | 5.08 | 5.19 | 5.19 | 6,227,180 |
| 29 mar 2024 | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | 2,513,200 |
| 28 mar 2024 | 4.98 | 5.11 | 4.91 | 5.03 | 5.03 | 9,870,704 |
| 27 mar 2024 | 5.08 | 5.10 | 4.93 | 4.93 | 4.93 | 8,384,354 |
| 26 mar 2024 | 5.15 | 5.18 | 5.01 | 5.09 | 5.09 | 9,773,860 |
| 25 mar 2024 | 5.27 | 5.29 | 5.09 | 5.12 | 5.12 | 8,247,116 |
| 22 mar 2024 | 5.32 | 5.35 | 5.20 | 5.26 | 5.26 | 8,384,536 |
| 21 mar 2024 | 5.29 | 5.35 | 5.27 | 5.34 | 5.34 | 6,684,746 |
| 20 mar 2024 | 5.18 | 5.27 | 5.18 | 5.27 | 5.27 | 5,733,103 |
| 19 mar 2024 | 5.19 | 5.26 | 5.16 | 5.20 | 5.20 | 6,378,704 |
| 18 mar 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 8,648,446 |
| 15 mar 2024 | 4.99 | 5.04 | 4.96 | 5.04 | 5.04 | 5,150,085 |
| 14 mar 2024 | 5.02 | 5.06 | 4.93 | 4.99 | 4.99 | 4,638,332 |
| 13 mar 2024 | 4.93 | 5.03 | 4.90 | 5.01 | 5.01 | 7,792,840 |
| 12 mar 2024 | 4.94 | 5.00 | 4.88 | 4.95 | 4.95 | 10,640,275 |
| 11 mar 2024 | 4.74 | 4.87 | 4.70 | 4.87 | 4.87 | 9,701,940 |
| 08 mar 2024 | 4.73 | 4.78 | 4.69 | 4.73 | 4.73 | 4,404,300 |
| 07 mar 2024 | 4.77 | 4.82 | 4.71 | 4.72 | 4.72 | 5,246,877 |
| 06 mar 2024 | 4.74 | 4.81 | 4.72 | 4.76 | 4.76 | 4,424,900 |
| 05 mar 2024 | 4.78 | 4.84 | 4.74 | 4.74 | 4.74 | 5,399,020 |
| 04 mar 2024 | 4.86 | 4.91 | 4.80 | 4.84 | 4.84 | 6,064,845 |
| 01 mar 2024 | 4.74 | 4.87 | 4.70 | 4.85 | 4.85 | 9,292,905 |
| 29 feb 2024 | 4.60 | 4.73 | 4.59 | 4.72 | 4.72 | 9,353,060 |
| 28 feb 2024 | 4.68 | 4.88 | 4.60 | 4.60 | 4.60 | 13,696,132 |
| 27 feb 2024 | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | 7,511,503 |
| 26 feb 2024 | 4.63 | 4.78 | 4.63 | 4.65 | 4.65 | 7,238,800 |
| 23 feb 2024 | 4.60 | 4.64 | 4.54 | 4.63 | 4.63 | 8,484,981 |
| 22 feb 2024 | 4.53 | 4.62 | 4.52 | 4.59 | 4.59 | 4,555,800 |
| 21 feb 2024 | 4.49 | 4.68 | 4.49 | 4.55 | 4.55 | 7,858,558 |
| 20 feb 2024 | 4.57 | 4.58 | 4.46 | 4.53 | 4.53 | 5,567,807 |
| 19 feb 2024 | 4.56 | 4.67 | 4.50 | 4.55 | 4.55 | 11,738,675 |
| 08 feb 2024 | 4.15 | 4.55 | 4.11 | 4.51 | 4.51 | 13,487,503 |
| 07 feb 2024 | 4.02 | 4.24 | 3.94 | 4.15 | 4.15 | 10,803,402 |
| 06 feb 2024 | 3.77 | 4.09 | 3.65 | 3.99 | 3.99 | 12,539,427 |
| 05 feb 2024 | 3.98 | 3.98 | 3.63 | 3.77 | 3.77 | 13,207,580 |
| 02 feb 2024 | 4.13 | 4.13 | 3.77 | 3.97 | 3.97 | 14,858,768 |
| 01 feb 2024 | 4.10 | 4.12 | 3.98 | 4.08 | 4.08 | 10,092,061 |
| 31 ene 2024 | 4.20 | 4.22 | 4.05 | 4.11 | 4.11 | 9,416,802 |
| 30 ene 2024 | 4.29 | 4.35 | 4.20 | 4.20 | 4.20 | 7,227,913 |
| 29 ene 2024 | 4.48 | 4.52 | 4.31 | 4.34 | 4.34 | 6,748,600 |
| 26 ene 2024 | 4.47 | 4.52 | 4.41 | 4.44 | 4.44 | 6,043,200 |
| 25 ene 2024 | 4.32 | 4.48 | 4.29 | 4.45 | 4.45 | 8,115,600 |
| 24 ene 2024 | 4.34 | 4.37 | 4.15 | 4.33 | 4.33 | 8,145,280 |
| 23 ene 2024 | 4.30 | 4.36 | 4.17 | 4.32 | 4.32 | 12,007,440 |
| 22 ene 2024 | 4.65 | 4.65 | 4.25 | 4.30 | 4.30 | 12,259,500 |
| 19 ene 2024 | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | 4,769,611 |
| 18 ene 2024 | 4.73 | 4.74 | 4.50 | 4.68 | 4.68 | 11,608,700 |
| 17 ene 2024 | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | 4,371,520 |
| 16 ene 2024 | 4.86 | 4.91 | 4.78 | 4.85 | 4.85 | 5,319,480 |
| 15 ene 2024 | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | 4,693,900 |
| 12 ene 2024 | 4.91 | 4.97 | 4.89 | 4.93 | 4.93 | 5,000,981 |
| 11 ene 2024 | 4.80 | 4.92 | 4.76 | 4.91 | 4.91 | 6,292,940 |
| 10 ene 2024 | 4.81 | 4.86 | 4.68 | 4.77 | 4.77 | 6,068,240 |
| 09 ene 2024 | 4.85 | 4.92 | 4.76 | 4.79 | 4.79 | 12,441,658 |
| 08 ene 2024 | 4.92 | 4.94 | 4.85 | 4.85 | 4.85 | 6,162,000 |
| 05 ene 2024 | 5.00 | 5.03 | 4.89 | 4.91 | 4.91 | 7,207,100 |
| 04 ene 2024 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | 6,665,700 |
| 03 ene 2024 | 5.04 | 5.07 | 4.99 | 5.04 | 5.04 | 9,926,401 |
| 02 ene 2024 | 5.06 | 5.20 | 5.00 | 5.10 | 5.10 | 14,539,400 |
| 29 dic 2023 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | 6,294,840 |
| 28 dic 2023 | 4.87 | 5.02 | 4.83 | 5.00 | 5.00 | 8,761,540 |
| 27 dic 2023 | 4.93 | 4.93 | 4.80 | 4.85 | 4.85 | 6,497,000 |
| 26 dic 2023 | 4.95 | 4.97 | 4.87 | 4.90 | 4.90 | 4,756,640 |
| 25 dic 2023 | 5.00 | 5.02 | 4.91 | 4.97 | 4.97 | 5,035,100 |
| 22 dic 2023 | 5.04 | 5.07 | 4.98 | 5.01 | 5.01 | 5,721,924 |
| 21 dic 2023 | 4.91 | 5.06 | 4.88 | 5.03 | 5.03 | 8,145,140 |
| 20 dic 2023 | 4.94 | 4.99 | 4.91 | 4.92 | 4.92 | 4,568,549 |
| 19 dic 2023 | 4.93 | 4.97 | 4.88 | 4.94 | 4.94 | 5,144,600 |
| 18 dic 2023 | 5.01 | 5.01 | 4.91 | 4.93 | 4.93 | 6,784,460 |
| 15 dic 2023 | 5.05 | 5.07 | 5.00 | 5.01 | 5.01 | 5,307,960 |
| 14 dic 2023 | 5.08 | 5.12 | 5.03 | 5.03 | 5.03 | 5,334,137 |
| 13 dic 2023 | 5.05 | 5.08 | 5.00 | 5.06 | 5.06 | 7,216,114 |
| 12 dic 2023 | 5.08 | 5.08 | 5.02 | 5.04 | 5.04 | 4,618,180 |
| 11 dic 2023 | 5.05 | 5.12 | 5.00 | 5.07 | 5.07 | 8,759,892 |
| 08 dic 2023 | 5.08 | 5.12 | 5.04 | 5.07 | 5.07 | 5,643,500 |
| 07 dic 2023 | 5.15 | 5.15 | 5.04 | 5.07 | 5.07 | 6,126,900 |
| 06 dic 2023 | 5.08 | 5.19 | 5.05 | 5.14 | 5.14 | 6,834,172 |
| 05 dic 2023 | 5.15 | 5.16 | 5.09 | 5.09 | 5.09 | 5,794,210 |
| 04 dic 2023 | 5.30 | 5.30 | 5.12 | 5.15 | 5.15 | 9,927,300 |
| 01 dic 2023 | 5.27 | 5.34 | 5.17 | 5.24 | 5.24 | 12,696,452 |
| 30 nov 2023 | 5.29 | 5.34 | 5.25 | 5.29 | 5.29 | 9,643,632 |
| *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.