U.S. markets open in 33 minutes
F S&P 500
5,210.50 -2.25 (-0.04%) F Dow Jones
39,126.00 -69.00 (-0.18%) F Nasdaq
18,187.25 +0.75 (+0.00%) E-mini Russell 2000 Index Futur
2,067.30 +2.50 (+0.12%) Petróleo
79.66 +0.67 (+0.85%) Oro
2,334.60 +12.30 (+0.53%)
Lens Technology Co., Ltd. (300433.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 14.45 | 14.54 | 14.40 | 14.50 | 14.50 | 17,637,860 |
| 08 may 2024 | 14.69 | 14.73 | 14.37 | 14.40 | 14.40 | 23,001,131 |
| 07 may 2024 | 14.71 | 14.92 | 14.62 | 14.69 | 14.69 | 26,131,790 |
| 06 may 2024 | 14.52 | 14.85 | 14.42 | 14.78 | 14.78 | 45,808,917 |
| 30 abr 2024 | 14.45 | 14.55 | 14.14 | 14.31 | 14.31 | 40,602,794 |
| 29 abr 2024 | 13.90 | 14.42 | 13.86 | 14.34 | 14.34 | 48,790,662 |
| 26 abr 2024 | 13.50 | 14.04 | 13.47 | 13.97 | 13.97 | 47,334,852 |
| 25 abr 2024 | 13.45 | 13.65 | 13.25 | 13.50 | 13.50 | 40,218,319 |
| 24 abr 2024 | 13.62 | 13.78 | 13.05 | 13.47 | 13.47 | 66,707,952 |
| 23 abr 2024 | 13.71 | 13.87 | 13.34 | 13.60 | 13.60 | 37,778,645 |
| 22 abr 2024 | 13.62 | 13.75 | 13.40 | 13.65 | 13.65 | 27,769,410 |
| 19 abr 2024 | 13.67 | 13.73 | 13.36 | 13.61 | 13.61 | 32,858,812 |
| 18 abr 2024 | 13.67 | 13.80 | 13.43 | 13.67 | 13.67 | 25,648,670 |
| 17 abr 2024 | 13.21 | 13.66 | 13.21 | 13.63 | 13.63 | 31,963,627 |
| 16 abr 2024 | 13.51 | 13.59 | 13.04 | 13.07 | 13.07 | 39,357,539 |
| 15 abr 2024 | 13.40 | 13.74 | 13.38 | 13.64 | 13.64 | 33,529,052 |
| 12 abr 2024 | 13.28 | 13.68 | 13.26 | 13.48 | 13.48 | 32,320,443 |
| 11 abr 2024 | 13.38 | 13.60 | 13.18 | 13.26 | 13.26 | 24,667,349 |
| 10 abr 2024 | 13.76 | 13.76 | 13.29 | 13.40 | 13.40 | 27,693,999 |
| 09 abr 2024 | 13.62 | 13.81 | 13.52 | 13.72 | 13.72 | 25,874,899 |
| 08 abr 2024 | 13.93 | 14.05 | 13.64 | 13.77 | 13.77 | 29,883,878 |
| 03 abr 2024 | 13.73 | 14.09 | 13.48 | 13.93 | 13.93 | 39,811,822 |
| 02 abr 2024 | 14.04 | 14.08 | 13.68 | 13.80 | 13.80 | 38,823,294 |
| 01 abr 2024 | 13.73 | 14.23 | 13.66 | 14.18 | 14.18 | 55,224,094 |
| 29 mar 2024 | 13.56 | 13.73 | 13.40 | 13.64 | 13.64 | 18,544,584 |
| 28 mar 2024 | 13.11 | 13.85 | 13.08 | 13.55 | 13.55 | 41,343,559 |
| 27 mar 2024 | 13.50 | 13.54 | 13.10 | 13.10 | 13.10 | 25,627,289 |
| 26 mar 2024 | 13.15 | 13.52 | 13.15 | 13.42 | 13.42 | 30,416,071 |
| 25 mar 2024 | 13.57 | 13.85 | 13.33 | 13.34 | 13.34 | 46,659,962 |
| 22 mar 2024 | 13.51 | 13.72 | 13.36 | 13.49 | 13.49 | 39,814,128 |
| 21 mar 2024 | 13.51 | 13.72 | 13.35 | 13.61 | 13.61 | 50,884,368 |
| 20 mar 2024 | 13.32 | 13.55 | 13.25 | 13.38 | 13.38 | 28,604,020 |
| 19 mar 2024 | 13.17 | 13.68 | 13.17 | 13.38 | 13.38 | 64,275,803 |
| 18 mar 2024 | 12.96 | 13.33 | 12.93 | 13.25 | 13.25 | 40,238,738 |
| 15 mar 2024 | 12.80 | 12.96 | 12.63 | 12.96 | 12.96 | 26,150,278 |
| 14 mar 2024 | 12.97 | 13.08 | 12.65 | 12.75 | 12.75 | 31,774,817 |
| 13 mar 2024 | 13.10 | 13.18 | 12.91 | 13.03 | 13.03 | 39,655,170 |
| 12 mar 2024 | 13.24 | 13.55 | 13.00 | 13.13 | 13.13 | 71,437,609 |
| 11 mar 2024 | 12.42 | 13.32 | 12.37 | 13.31 | 13.31 | 75,467,750 |
| 08 mar 2024 | 12.19 | 12.44 | 12.18 | 12.42 | 12.42 | 19,326,411 |
| 07 mar 2024 | 12.50 | 12.58 | 12.19 | 12.19 | 12.19 | 29,151,246 |
| 06 mar 2024 | 12.45 | 12.80 | 12.28 | 12.55 | 12.55 | 30,116,468 |
| 05 mar 2024 | 12.32 | 12.79 | 12.30 | 12.59 | 12.59 | 41,606,892 |
| 04 mar 2024 | 12.64 | 12.78 | 12.32 | 12.51 | 12.51 | 33,205,800 |
| 01 mar 2024 | 12.14 | 12.50 | 12.11 | 12.48 | 12.48 | 34,960,295 |
| 29 feb 2024 | 11.69 | 12.11 | 11.66 | 12.10 | 12.10 | 27,536,542 |
| 28 feb 2024 | 12.08 | 12.31 | 11.71 | 11.71 | 11.71 | 35,735,380 |
| 27 feb 2024 | 11.73 | 12.08 | 11.70 | 12.07 | 12.07 | 26,171,888 |
| 26 feb 2024 | 11.80 | 12.02 | 11.75 | 11.81 | 11.81 | 22,474,530 |
| 23 feb 2024 | 11.77 | 11.87 | 11.65 | 11.81 | 11.81 | 20,155,361 |
| 22 feb 2024 | 11.49 | 11.75 | 11.46 | 11.75 | 11.75 | 21,947,317 |
| 21 feb 2024 | 11.41 | 11.79 | 11.35 | 11.57 | 11.57 | 26,415,735 |
| 20 feb 2024 | 11.57 | 11.58 | 11.32 | 11.51 | 11.51 | 21,120,279 |
| 19 feb 2024 | 11.59 | 11.68 | 11.48 | 11.59 | 11.59 | 32,535,658 |
| 08 feb 2024 | 11.35 | 11.59 | 11.29 | 11.44 | 11.44 | 37,784,365 |
| 07 feb 2024 | 11.00 | 11.55 | 10.96 | 11.30 | 11.30 | 39,961,649 |
| 06 feb 2024 | 10.25 | 11.04 | 10.11 | 11.00 | 11.00 | 45,459,290 |
| 05 feb 2024 | 10.42 | 10.55 | 9.77 | 10.25 | 10.25 | 47,799,497 |
| 02 feb 2024 | 10.82 | 11.04 | 10.11 | 10.46 | 10.46 | 31,517,518 |
| 01 feb 2024 | 10.37 | 11.01 | 10.34 | 10.86 | 10.86 | 36,958,094 |
| 31 ene 2024 | 11.24 | 11.30 | 10.43 | 10.45 | 10.45 | 49,603,856 |
| 30 ene 2024 | 11.45 | 11.53 | 11.20 | 11.22 | 11.22 | 20,511,456 |
| 29 ene 2024 | 11.82 | 11.94 | 11.51 | 11.52 | 11.52 | 24,910,501 |
| 26 ene 2024 | 11.90 | 11.95 | 11.78 | 11.82 | 11.82 | 23,123,033 |
| 25 ene 2024 | 11.60 | 11.98 | 11.48 | 11.96 | 11.96 | 22,984,245 |
| 24 ene 2024 | 11.62 | 11.80 | 11.24 | 11.63 | 11.63 | 22,252,626 |
| 23 ene 2024 | 11.47 | 11.68 | 11.33 | 11.57 | 11.57 | 20,814,310 |
| 22 ene 2024 | 11.81 | 12.13 | 11.39 | 11.48 | 11.48 | 35,642,193 |
| 19 ene 2024 | 11.83 | 11.93 | 11.74 | 11.78 | 11.78 | 16,831,181 |
| 18 ene 2024 | 11.72 | 11.89 | 11.48 | 11.85 | 11.85 | 24,312,198 |
| 17 ene 2024 | 12.10 | 12.16 | 11.78 | 11.78 | 11.78 | 14,733,068 |
| 16 ene 2024 | 12.10 | 12.28 | 11.96 | 12.13 | 12.13 | 18,216,972 |
| 15 ene 2024 | 12.00 | 12.30 | 11.91 | 12.15 | 12.15 | 19,510,834 |
| 12 ene 2024 | 12.23 | 12.23 | 11.98 | 11.98 | 11.98 | 22,013,520 |
| 11 ene 2024 | 11.93 | 12.30 | 11.85 | 12.26 | 12.26 | 20,157,896 |
| 10 ene 2024 | 12.13 | 12.16 | 11.88 | 11.94 | 11.94 | 17,176,818 |
| 09 ene 2024 | 12.08 | 12.25 | 12.00 | 12.17 | 12.17 | 26,120,514 |
| 08 ene 2024 | 12.35 | 12.55 | 11.96 | 11.97 | 11.97 | 26,516,018 |
| 05 ene 2024 | 12.65 | 12.86 | 12.37 | 12.43 | 12.43 | 18,410,405 |
| 04 ene 2024 | 12.88 | 12.95 | 12.55 | 12.64 | 12.64 | 17,569,085 |
| 03 ene 2024 | 13.00 | 13.13 | 12.79 | 12.86 | 12.86 | 23,967,798 |
| 02 ene 2024 | 13.17 | 13.32 | 13.06 | 13.06 | 13.06 | 21,012,222 |
| 29 dic 2023 | 12.80 | 13.38 | 12.76 | 13.20 | 13.20 | 35,370,188 |
| 28 dic 2023 | 12.66 | 12.86 | 12.51 | 12.79 | 12.79 | 21,759,320 |
| 27 dic 2023 | 12.20 | 12.63 | 12.17 | 12.60 | 12.60 | 20,338,061 |
| 26 dic 2023 | 12.77 | 12.77 | 12.10 | 12.20 | 12.20 | 26,285,025 |
| 25 dic 2023 | 12.45 | 12.77 | 12.42 | 12.72 | 12.72 | 14,538,329 |
| 22 dic 2023 | 12.61 | 12.75 | 12.47 | 12.50 | 12.50 | 17,743,325 |
| 21 dic 2023 | 12.58 | 12.70 | 12.36 | 12.64 | 12.64 | 22,486,742 |
| 20 dic 2023 | 12.82 | 12.87 | 12.62 | 12.62 | 12.62 | 16,847,993 |
| 19 dic 2023 | 12.60 | 12.81 | 12.53 | 12.75 | 12.75 | 14,282,824 |
| 18 dic 2023 | 12.60 | 12.70 | 12.51 | 12.56 | 12.56 | 11,407,705 |
| 15 dic 2023 | 12.78 | 12.90 | 12.64 | 12.68 | 12.68 | 15,941,326 |
| 14 dic 2023 | 12.90 | 13.03 | 12.73 | 12.76 | 12.76 | 17,600,851 |
| 13 dic 2023 | 12.92 | 12.99 | 12.81 | 12.81 | 12.81 | 22,701,587 |
| 12 dic 2023 | 12.80 | 13.01 | 12.77 | 12.96 | 12.96 | 21,427,688 |
| 11 dic 2023 | 12.58 | 12.95 | 12.31 | 12.92 | 12.92 | 30,657,209 |
| 08 dic 2023 | 12.58 | 12.73 | 12.46 | 12.70 | 12.70 | 29,941,446 |
| 07 dic 2023 | 12.50 | 12.63 | 12.46 | 12.57 | 12.57 | 16,519,844 |
| 06 dic 2023 | 12.48 | 12.62 | 12.42 | 12.52 | 12.52 | 15,183,109 |
| *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.