U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,996.00 +23.75 (+0.12%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,332.40 +1.60 (+0.07%)
(300528.SZ)
. Moneda en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 6.18 | 6.25 | 5.99 | 6.18 | 6.18 | 2,449,540 |
| 25 jun 2024 | 6.01 | 6.15 | 5.98 | 6.05 | 6.05 | 3,299,999 |
| 24 jun 2024 | 6.18 | 6.18 | 5.88 | 6.01 | 6.01 | 4,910,888 |
| 21 jun 2024 | 6.28 | 6.37 | 6.15 | 6.21 | 6.21 | 3,817,600 |
| 20 jun 2024 | 6.59 | 6.62 | 6.27 | 6.28 | 6.28 | 5,279,280 |
| 19 jun 2024 | 6.69 | 6.74 | 6.62 | 6.63 | 6.63 | 2,419,360 |
| 18 jun 2024 | 6.60 | 6.70 | 6.57 | 6.69 | 6.69 | 3,313,460 |
| 17 jun 2024 | 6.66 | 6.67 | 6.54 | 6.60 | 6.60 | 3,323,100 |
| 14 jun 2024 | 6.66 | 6.71 | 6.58 | 6.66 | 6.66 | 3,052,600 |
| 13 jun 2024 | 6.71 | 6.75 | 6.55 | 6.59 | 6.59 | 4,755,600 |
| 12 jun 2024 | 6.39 | 6.75 | 6.39 | 6.68 | 6.68 | 5,153,360 |
| 11 jun 2024 | 6.36 | 6.46 | 6.22 | 6.42 | 6.42 | 3,855,400 |
| 07 jun 2024 | 6.22 | 6.44 | 6.19 | 6.39 | 6.39 | 7,139,620 |
| 06 jun 2024 | 6.48 | 6.58 | 6.03 | 6.12 | 6.12 | 8,783,280 |
| 05 jun 2024 | 6.63 | 6.67 | 6.51 | 6.51 | 6.51 | 4,057,200 |
| 04 jun 2024 | 6.89 | 6.89 | 6.60 | 6.70 | 6.70 | 5,643,303 |
| 03 jun 2024 | 7.27 | 7.33 | 6.81 | 6.90 | 6.90 | 7,403,860 |
| 31 may 2024 | 7.07 | 7.35 | 7.04 | 7.24 | 7.24 | 6,743,099 |
| 30 may 2024 | 7.00 | 7.14 | 6.93 | 7.07 | 7.07 | 4,195,900 |
| 29 may 2024 | 7.01 | 7.17 | 7.00 | 7.07 | 7.07 | 3,663,800 |
| 28 may 2024 | 7.16 | 7.18 | 7.01 | 7.03 | 7.03 | 4,950,440 |
| 27 may 2024 | 7.15 | 7.38 | 6.93 | 7.25 | 7.25 | 7,387,900 |
| 24 may 2024 | 7.24 | 7.30 | 7.04 | 7.06 | 7.06 | 6,170,440 |
| 23 may 2024 | 7.67 | 7.68 | 7.24 | 7.30 | 7.30 | 7,906,140 |
| 22 may 2024 | 7.54 | 7.75 | 7.52 | 7.67 | 7.67 | 8,544,860 |
| 21 may 2024 | 7.56 | 7.75 | 7.45 | 7.68 | 7.68 | 9,889,572 |
| 20 may 2024 | 7.50 | 7.59 | 7.32 | 7.52 | 7.52 | 6,081,780 |
| 17 may 2024 | 7.59 | 7.60 | 7.38 | 7.48 | 7.48 | 8,140,000 |
| 16 may 2024 | 7.48 | 7.76 | 7.35 | 7.59 | 7.59 | 13,645,400 |
| 15 may 2024 | 7.23 | 8.20 | 7.20 | 7.62 | 7.62 | 14,053,193 |
| 14 may 2024 | 7.25 | 7.37 | 7.16 | 7.26 | 7.26 | 3,522,800 |
| 13 may 2024 | 7.38 | 7.38 | 7.05 | 7.11 | 7.11 | 4,601,200 |
| 10 may 2024 | 7.54 | 7.64 | 7.33 | 7.37 | 7.37 | 4,008,820 |
| 09 may 2024 | 7.38 | 7.58 | 7.35 | 7.52 | 7.52 | 4,212,360 |
| 08 may 2024 | 7.69 | 7.69 | 7.39 | 7.43 | 7.43 | 5,077,800 |
| 07 may 2024 | 7.65 | 7.90 | 7.61 | 7.70 | 7.70 | 5,335,000 |
| 06 may 2024 | 7.70 | 7.79 | 7.60 | 7.66 | 7.66 | 6,532,505 |
| 30 abr 2024 | 7.61 | 7.78 | 7.50 | 7.64 | 7.64 | 7,513,280 |
| 29 abr 2024 | 7.42 | 7.77 | 7.32 | 7.68 | 7.68 | 9,009,553 |
| 26 abr 2024 | 7.28 | 7.55 | 7.18 | 7.42 | 7.42 | 8,843,496 |
| 25 abr 2024 | 7.16 | 7.28 | 7.14 | 7.17 | 7.17 | 6,024,000 |
| 24 abr 2024 | 7.09 | 7.24 | 6.92 | 7.20 | 7.20 | 7,118,155 |
| 23 abr 2024 | 6.92 | 7.19 | 6.92 | 7.03 | 7.03 | 9,315,485 |
| 22 abr 2024 | 6.78 | 6.96 | 6.56 | 6.95 | 6.95 | 6,235,447 |
| 19 abr 2024 | 6.92 | 7.06 | 6.81 | 6.82 | 6.82 | 5,136,800 |
| 18 abr 2024 | 7.05 | 7.10 | 6.87 | 6.98 | 6.98 | 7,032,727 |
| 17 abr 2024 | 6.50 | 7.11 | 6.50 | 7.11 | 7.11 | 10,424,260 |
| 16 abr 2024 | 6.88 | 7.04 | 6.29 | 6.30 | 6.30 | 10,649,485 |
| 15 abr 2024 | 7.49 | 7.60 | 6.88 | 7.04 | 7.04 | 9,270,400 |
| 12 abr 2024 | 7.78 | 7.82 | 7.55 | 7.57 | 7.57 | 5,601,700 |
| 11 abr 2024 | 7.52 | 7.88 | 7.48 | 7.81 | 7.81 | 7,573,222 |
| 10 abr 2024 | 7.80 | 7.82 | 7.47 | 7.58 | 7.58 | 6,291,021 |
| 09 abr 2024 | 7.77 | 7.85 | 7.67 | 7.84 | 7.84 | 4,881,040 |
| 08 abr 2024 | 8.00 | 8.02 | 7.69 | 7.70 | 7.70 | 6,253,546 |
| 03 abr 2024 | 8.26 | 8.32 | 7.86 | 7.91 | 7.91 | 8,194,843 |
| 02 abr 2024 | 8.63 | 8.68 | 8.21 | 8.30 | 8.30 | 8,243,080 |
| 01 abr 2024 | 8.36 | 8.70 | 8.26 | 8.68 | 8.68 | 7,564,530 |
| 29 mar 2024 | 8.43 | 8.53 | 8.16 | 8.31 | 8.31 | 4,430,800 |
| 28 mar 2024 | 8.26 | 8.55 | 8.19 | 8.48 | 8.48 | 7,383,902 |
| 27 mar 2024 | 8.62 | 8.79 | 8.21 | 8.24 | 8.24 | 8,174,445 |
| 26 mar 2024 | 8.80 | 8.94 | 8.50 | 8.64 | 8.64 | 9,085,770 |
| 25 mar 2024 | 9.41 | 9.45 | 8.80 | 8.84 | 8.84 | 16,114,200 |
| 22 mar 2024 | 9.32 | 9.70 | 9.01 | 9.52 | 9.52 | 19,860,700 |
| 21 mar 2024 | 9.20 | 9.54 | 9.20 | 9.32 | 9.32 | 15,695,300 |
| 20 mar 2024 | 8.69 | 9.25 | 8.69 | 9.18 | 9.18 | 17,251,240 |
| 19 mar 2024 | 8.84 | 9.15 | 8.74 | 8.75 | 8.75 | 9,702,818 |
| 18 mar 2024 | 8.62 | 8.84 | 8.49 | 8.84 | 8.84 | 9,149,920 |
| 15 mar 2024 | 8.62 | 8.83 | 8.42 | 8.58 | 8.58 | 8,722,875 |
| 14 mar 2024 | 8.56 | 8.98 | 8.45 | 8.73 | 8.73 | 15,589,560 |
| 13 mar 2024 | 8.38 | 8.77 | 8.33 | 8.62 | 8.62 | 13,338,365 |
| 12 mar 2024 | 8.28 | 8.43 | 8.24 | 8.38 | 8.38 | 7,479,560 |
| 11 mar 2024 | 8.14 | 8.25 | 8.08 | 8.25 | 8.25 | 6,739,525 |
| 08 mar 2024 | 8.22 | 8.32 | 8.05 | 8.18 | 8.18 | 6,567,200 |
| 07 mar 2024 | 8.37 | 8.52 | 8.14 | 8.30 | 8.30 | 9,818,395 |
| 06 mar 2024 | 8.33 | 8.49 | 8.10 | 8.28 | 8.28 | 8,994,145 |
| 05 mar 2024 | 8.50 | 8.70 | 8.31 | 8.44 | 8.44 | 11,808,160 |
| 04 mar 2024 | 8.48 | 8.75 | 8.23 | 8.62 | 8.62 | 12,728,922 |
| 01 mar 2024 | 8.14 | 8.48 | 8.10 | 8.40 | 8.40 | 12,413,580 |
| 29 feb 2024 | 7.90 | 8.17 | 7.78 | 8.12 | 8.12 | 12,706,700 |
| 28 feb 2024 | 8.60 | 9.09 | 7.80 | 7.81 | 7.81 | 19,815,880 |
| 27 feb 2024 | 8.36 | 8.60 | 8.20 | 8.59 | 8.59 | 11,962,500 |
| 26 feb 2024 | 8.17 | 8.48 | 7.98 | 8.47 | 8.47 | 16,525,600 |
| 23 feb 2024 | 7.81 | 8.24 | 7.78 | 8.24 | 8.24 | 15,240,720 |
| 22 feb 2024 | 7.53 | 7.80 | 7.52 | 7.78 | 7.78 | 11,835,020 |
| 21 feb 2024 | 7.28 | 7.85 | 7.20 | 7.52 | 7.52 | 15,143,480 |
| 20 feb 2024 | 7.27 | 7.66 | 7.09 | 7.50 | 7.50 | 17,065,235 |
| 19 feb 2024 | 7.02 | 7.53 | 6.94 | 7.31 | 7.31 | 19,155,260 |
| 08 feb 2024 | 6.29 | 6.88 | 6.15 | 6.80 | 6.80 | 15,922,450 |
| 07 feb 2024 | 6.91 | 6.92 | 6.11 | 6.26 | 6.26 | 18,589,740 |
| 06 feb 2024 | 6.83 | 7.16 | 6.00 | 6.85 | 6.85 | 15,577,451 |
| 05 feb 2024 | 8.06 | 8.07 | 6.90 | 6.97 | 6.97 | 15,383,360 |
| 02 feb 2024 | 8.32 | 8.93 | 7.83 | 8.26 | 8.26 | 13,081,340 |
| 01 feb 2024 | 8.50 | 8.55 | 8.01 | 8.26 | 8.26 | 9,467,200 |
| 31 ene 2024 | 9.13 | 9.19 | 8.51 | 8.55 | 8.55 | 11,931,840 |
| 30 ene 2024 | 9.71 | 9.89 | 9.26 | 9.27 | 9.27 | 8,568,563 |
| 29 ene 2024 | 10.15 | 10.30 | 9.82 | 9.82 | 9.82 | 10,120,720 |
| 26 ene 2024 | 10.07 | 10.46 | 9.92 | 10.17 | 10.17 | 13,003,723 |
| 25 ene 2024 | 9.57 | 10.11 | 9.38 | 10.02 | 10.02 | 10,789,640 |
| 24 ene 2024 | 9.43 | 9.71 | 9.30 | 9.64 | 9.64 | 8,969,180 |
| 23 ene 2024 | 9.63 | 9.69 | 9.08 | 9.34 | 9.34 | 13,395,100 |
| *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.