U.S. markets open in 1 hour 23 minutes
F S&P 500
5,538.00 +3.75 (+0.07%) F Dow Jones
39,698.00 +115.00 (+0.29%) F Nasdaq
19,954.75 -28.00 (-0.14%) E-mini Russell 2000 Index Futur
2,050.10 +6.70 (+0.33%) Petróleo
81.07 +0.34 (+0.42%) Oro
2,339.30 +8.10 (+0.35%)
Shenzhen Microgate Technology Co., Ltd. (300319.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 8.62 | 8.87 | 8.32 | 8.35 | 8.35 | 65,218,148 |
| 21 jun 2024 | 8.62 | 8.93 | 8.34 | 8.65 | 8.65 | 77,387,645 |
| 20 jun 2024 | 8.83 | 9.28 | 8.56 | 8.62 | 8.62 | 109,354,760 |
| 19 jun 2024 | 8.68 | 8.95 | 8.46 | 8.49 | 8.49 | 71,424,473 |
| 18 jun 2024 | 8.28 | 8.65 | 8.22 | 8.58 | 8.58 | 58,900,583 |
| 18 jun 2024 | 0.093749 Dividendo | |||||
| 17 jun 2024 | 8.08 | 8.43 | 8.08 | 8.34 | 8.25 | 34,033,106 |
| 14 jun 2024 | 8.02 | 8.16 | 7.93 | 8.14 | 8.05 | 23,098,670 |
| 13 jun 2024 | 8.00 | 8.24 | 7.99 | 8.08 | 7.99 | 24,366,289 |
| 12 jun 2024 | 7.96 | 8.10 | 7.92 | 8.00 | 7.91 | 19,656,544 |
| 11 jun 2024 | 7.65 | 7.97 | 7.50 | 7.96 | 7.87 | 22,251,530 |
| 07 jun 2024 | 7.73 | 7.90 | 7.61 | 7.71 | 7.62 | 19,568,537 |
| 06 jun 2024 | 7.75 | 8.04 | 7.65 | 7.69 | 7.60 | 23,021,510 |
| 05 jun 2024 | 7.79 | 7.94 | 7.72 | 7.76 | 7.67 | 14,232,190 |
| 04 jun 2024 | 7.97 | 8.05 | 7.68 | 7.80 | 7.71 | 18,974,107 |
| 03 jun 2024 | 8.09 | 8.19 | 7.96 | 8.04 | 7.95 | 18,593,200 |
| 31 may 2024 | 7.96 | 8.17 | 7.92 | 8.08 | 7.99 | 20,463,823 |
| 30 may 2024 | 7.71 | 8.05 | 7.63 | 7.93 | 7.84 | 20,844,368 |
| 29 may 2024 | 7.70 | 7.91 | 7.70 | 7.77 | 7.68 | 11,028,026 |
| 28 may 2024 | 7.70 | 7.95 | 7.64 | 7.76 | 7.67 | 15,179,200 |
| 27 may 2024 | 7.70 | 7.75 | 7.47 | 7.73 | 7.64 | 13,286,376 |
| 24 may 2024 | 7.92 | 7.98 | 7.66 | 7.68 | 7.59 | 13,630,800 |
| 23 may 2024 | 8.05 | 8.11 | 7.94 | 7.96 | 7.87 | 14,160,710 |
| 22 may 2024 | 7.86 | 8.09 | 7.83 | 8.04 | 7.95 | 14,806,900 |
| 21 may 2024 | 7.87 | 7.95 | 7.82 | 7.89 | 7.80 | 9,374,100 |
| 20 may 2024 | 7.97 | 8.00 | 7.85 | 7.90 | 7.81 | 12,492,700 |
| 17 may 2024 | 7.70 | 7.97 | 7.62 | 7.96 | 7.87 | 15,968,391 |
| 16 may 2024 | 7.66 | 7.80 | 7.66 | 7.69 | 7.60 | 10,399,203 |
| 15 may 2024 | 7.71 | 7.81 | 7.60 | 7.63 | 7.54 | 10,882,065 |
| 14 may 2024 | 7.73 | 7.89 | 7.71 | 7.73 | 7.64 | 10,035,210 |
| 13 may 2024 | 7.80 | 7.82 | 7.62 | 7.68 | 7.59 | 13,967,150 |
| 10 may 2024 | 8.06 | 8.10 | 7.88 | 7.90 | 7.81 | 12,173,053 |
| 09 may 2024 | 7.94 | 8.12 | 7.94 | 8.08 | 7.99 | 10,777,900 |
| 08 may 2024 | 8.13 | 8.15 | 7.93 | 7.94 | 7.85 | 13,299,599 |
| 07 may 2024 | 8.20 | 8.30 | 8.15 | 8.19 | 8.10 | 12,724,675 |
| 06 may 2024 | 8.29 | 8.36 | 8.20 | 8.22 | 8.13 | 14,147,218 |
| 30 abr 2024 | 8.19 | 8.26 | 8.12 | 8.19 | 8.10 | 16,948,538 |
| 29 abr 2024 | 8.02 | 8.24 | 7.99 | 8.20 | 8.11 | 20,534,433 |
| 26 abr 2024 | 7.80 | 8.05 | 7.71 | 7.98 | 7.89 | 23,544,053 |
| 25 abr 2024 | 7.80 | 7.92 | 7.75 | 7.83 | 7.74 | 16,178,661 |
| 24 abr 2024 | 7.56 | 7.95 | 7.53 | 7.88 | 7.79 | 26,169,310 |
| 23 abr 2024 | 7.40 | 7.50 | 7.32 | 7.40 | 7.32 | 9,417,028 |
| 22 abr 2024 | 7.32 | 7.49 | 7.14 | 7.38 | 7.30 | 10,739,697 |
| 19 abr 2024 | 7.57 | 7.58 | 7.32 | 7.37 | 7.29 | 11,415,797 |
| 18 abr 2024 | 7.65 | 7.70 | 7.48 | 7.50 | 7.42 | 13,541,091 |
| 17 abr 2024 | 7.22 | 7.66 | 7.22 | 7.66 | 7.57 | 16,161,233 |
| 16 abr 2024 | 7.55 | 7.56 | 7.14 | 7.14 | 7.06 | 18,838,000 |
| 15 abr 2024 | 7.79 | 7.83 | 7.38 | 7.49 | 7.41 | 19,023,487 |
| 12 abr 2024 | 7.79 | 7.93 | 7.74 | 7.76 | 7.67 | 10,385,082 |
| 11 abr 2024 | 7.73 | 7.93 | 7.72 | 7.76 | 7.67 | 11,121,438 |
| 10 abr 2024 | 8.02 | 8.03 | 7.74 | 7.82 | 7.73 | 13,607,177 |
| 09 abr 2024 | 7.92 | 8.07 | 7.89 | 8.03 | 7.94 | 12,207,092 |
| 08 abr 2024 | 8.17 | 8.19 | 7.95 | 7.95 | 7.86 | 14,055,679 |
| 03 abr 2024 | 8.32 | 8.32 | 8.03 | 8.17 | 8.08 | 15,505,316 |
| 02 abr 2024 | 8.42 | 8.46 | 8.25 | 8.32 | 8.23 | 22,897,216 |
| 01 abr 2024 | 8.40 | 8.49 | 8.23 | 8.42 | 8.33 | 38,055,769 |
| 29 mar 2024 | 7.93 | 7.99 | 7.80 | 8.48 | 8.38 | 6,393,820 |
| 28 mar 2024 | 7.66 | 8.10 | 7.61 | 7.95 | 7.86 | 17,553,280 |
| 27 mar 2024 | 8.08 | 8.09 | 7.58 | 7.60 | 7.51 | 15,186,181 |
| 26 mar 2024 | 8.18 | 8.25 | 7.94 | 8.05 | 7.96 | 14,747,082 |
| 25 mar 2024 | 8.44 | 8.45 | 8.11 | 8.15 | 8.06 | 15,862,938 |
| 22 mar 2024 | 8.57 | 8.60 | 8.38 | 8.41 | 8.32 | 17,928,186 |
| 21 mar 2024 | 8.63 | 8.70 | 8.49 | 8.57 | 8.47 | 13,229,333 |
| 20 mar 2024 | 8.51 | 8.65 | 8.47 | 8.64 | 8.54 | 16,816,882 |
| 19 mar 2024 | 8.46 | 8.62 | 8.41 | 8.51 | 8.41 | 18,406,348 |
| 18 mar 2024 | 8.44 | 8.49 | 8.33 | 8.49 | 8.39 | 14,826,177 |
| 15 mar 2024 | 8.26 | 8.35 | 8.13 | 8.34 | 8.25 | 10,788,521 |
| 14 mar 2024 | 8.32 | 8.38 | 8.13 | 8.25 | 8.16 | 15,097,632 |
| 13 mar 2024 | 8.28 | 8.46 | 8.25 | 8.35 | 8.26 | 16,308,814 |
| 12 mar 2024 | 8.28 | 8.37 | 8.18 | 8.28 | 8.19 | 14,381,157 |
| 11 mar 2024 | 8.16 | 8.27 | 8.09 | 8.27 | 8.18 | 15,096,326 |
| 08 mar 2024 | 8.08 | 8.23 | 7.97 | 8.22 | 8.13 | 15,209,526 |
| 07 mar 2024 | 8.28 | 8.35 | 8.03 | 8.05 | 7.96 | 18,119,451 |
| 06 mar 2024 | 8.22 | 8.44 | 8.17 | 8.28 | 8.19 | 14,998,961 |
| 05 mar 2024 | 8.41 | 8.46 | 8.16 | 8.29 | 8.20 | 21,593,130 |
| 04 mar 2024 | 8.38 | 8.52 | 8.26 | 8.45 | 8.36 | 27,003,337 |
| 01 mar 2024 | 8.08 | 8.33 | 8.06 | 8.27 | 8.18 | 23,281,152 |
| 29 feb 2024 | 7.66 | 8.10 | 7.63 | 8.09 | 8.00 | 21,308,437 |
| 28 feb 2024 | 8.32 | 8.40 | 7.70 | 7.73 | 7.64 | 34,224,214 |
| 27 feb 2024 | 7.99 | 8.33 | 7.88 | 8.33 | 8.24 | 32,865,228 |
| 26 feb 2024 | 8.00 | 8.03 | 7.81 | 7.90 | 7.81 | 24,699,223 |
| 23 feb 2024 | 7.72 | 8.03 | 7.60 | 8.01 | 7.92 | 20,909,300 |
| 22 feb 2024 | 7.57 | 7.76 | 7.48 | 7.68 | 7.59 | 14,908,710 |
| 21 feb 2024 | 7.41 | 7.80 | 7.32 | 7.49 | 7.41 | 19,057,208 |
| 20 feb 2024 | 7.41 | 7.45 | 7.23 | 7.42 | 7.34 | 17,758,921 |
| 19 feb 2024 | 7.48 | 7.60 | 7.24 | 7.45 | 7.37 | 27,089,370 |
| 08 feb 2024 | 6.71 | 7.46 | 6.71 | 7.40 | 7.32 | 30,726,082 |
| 07 feb 2024 | 6.31 | 6.88 | 6.31 | 6.71 | 6.63 | 30,763,083 |
| 06 feb 2024 | 5.79 | 6.41 | 5.69 | 6.34 | 6.27 | 31,092,360 |
| 05 feb 2024 | 6.53 | 6.53 | 5.80 | 5.95 | 5.88 | 30,002,340 |
| 02 feb 2024 | 7.04 | 7.19 | 6.36 | 6.57 | 6.50 | 21,634,601 |
| 01 feb 2024 | 7.06 | 7.23 | 6.88 | 7.03 | 6.95 | 17,000,927 |
| 31 ene 2024 | 7.47 | 7.56 | 7.04 | 7.08 | 7.00 | 17,058,835 |
| 30 ene 2024 | 7.74 | 7.85 | 7.47 | 7.50 | 7.42 | 14,174,444 |
| 29 ene 2024 | 8.11 | 8.14 | 7.73 | 7.77 | 7.68 | 18,063,210 |
| 26 ene 2024 | 8.16 | 8.33 | 8.06 | 8.10 | 8.01 | 16,298,038 |
| 25 ene 2024 | 7.82 | 8.20 | 7.73 | 8.19 | 8.10 | 16,726,360 |
| 24 ene 2024 | 7.81 | 7.92 | 7.48 | 7.81 | 7.72 | 16,044,788 |
| 23 ene 2024 | 7.73 | 7.84 | 7.59 | 7.81 | 7.72 | 15,365,724 |
| 22 ene 2024 | 8.38 | 8.39 | 7.69 | 7.72 | 7.63 | 16,423,616 |
| *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.