U.S. markets open in 1 hour 18 minutes
F S&P 500
5,535.50 -1.50 (-0.03%) F Dow Jones
39,444.00 -82.00 (-0.21%) F Nasdaq
19,992.75 +20.50 (+0.10%) E-mini Russell 2000 Index Futur
2,037.50 -7.40 (-0.36%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,325.20 -5.60 (-0.24%)
Shenzhen MinDe Electronics Technology Ltd. (300656.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 21.40 | 20.99 | 19.39 | 20.06 | 20.06 | 6,195,050 |
| 25 jun 2024 | 18.62 | 19.03 | 18.21 | 19.00 | 19.00 | 5,177,341 |
| 24 jun 2024 | 19.78 | 20.09 | 18.50 | 18.63 | 18.63 | 6,429,358 |
| 21 jun 2024 | 21.40 | 21.40 | 19.91 | 20.05 | 20.05 | 7,249,262 |
| 20 jun 2024 | 21.00 | 22.25 | 20.68 | 21.78 | 21.78 | 8,774,119 |
| 19 jun 2024 | 22.40 | 22.40 | 21.37 | 21.48 | 21.48 | 10,008,596 |
| 18 jun 2024 | 22.23 | 23.11 | 21.54 | 22.73 | 22.73 | 13,129,661 |
| 17 jun 2024 | 21.15 | 22.33 | 21.05 | 22.18 | 22.18 | 11,163,843 |
| 14 jun 2024 | 21.10 | 21.90 | 21.10 | 21.61 | 21.61 | 10,909,389 |
| 13 jun 2024 | 22.56 | 23.17 | 21.50 | 22.47 | 22.47 | 19,653,198 |
| 12 jun 2024 | 21.30 | 22.49 | 21.07 | 21.81 | 21.81 | 16,475,320 |
| 11 jun 2024 | 21.00 | 22.39 | 20.03 | 22.03 | 22.03 | 19,706,021 |
| 07 jun 2024 | 26.69 | 27.21 | 21.40 | 21.90 | 21.90 | 27,032,013 |
| 06 jun 2024 | 22.99 | 25.68 | 22.44 | 25.68 | 25.68 | 21,492,725 |
| 05 jun 2024 | 17.55 | 21.40 | 17.55 | 21.40 | 21.40 | 10,477,808 |
| 04 jun 2024 | 18.70 | 18.70 | 17.52 | 17.83 | 17.83 | 1,677,100 |
| 03 jun 2024 | 19.31 | 19.45 | 18.63 | 18.75 | 18.75 | 1,584,635 |
| 31 may 2024 | 19.04 | 19.45 | 18.98 | 19.28 | 19.28 | 1,463,586 |
| 31 may 2024 | 0.03 Dividendo | |||||
| 30 may 2024 | 18.61 | 19.19 | 18.38 | 19.05 | 19.02 | 1,535,718 |
| 29 may 2024 | 18.69 | 19.17 | 18.53 | 18.76 | 18.73 | 1,964,529 |
| 28 may 2024 | 18.46 | 20.12 | 18.00 | 19.09 | 19.06 | 3,352,574 |
| 27 may 2024 | 18.09 | 18.39 | 17.66 | 18.38 | 18.35 | 797,476 |
| 24 may 2024 | 18.40 | 18.69 | 18.02 | 18.10 | 18.07 | 669,120 |
| 23 may 2024 | 18.95 | 18.95 | 18.45 | 18.51 | 18.48 | 677,814 |
| 22 may 2024 | 18.62 | 18.78 | 18.41 | 18.78 | 18.75 | 611,014 |
| 21 may 2024 | 19.21 | 19.21 | 18.45 | 18.52 | 18.49 | 742,439 |
| 20 may 2024 | 18.86 | 19.18 | 18.75 | 18.90 | 18.87 | 759,106 |
| 17 may 2024 | 18.55 | 18.87 | 18.30 | 18.86 | 18.83 | 852,462 |
| 16 may 2024 | 18.49 | 18.75 | 18.40 | 18.49 | 18.46 | 833,802 |
| 15 may 2024 | 18.56 | 18.83 | 18.30 | 18.30 | 18.27 | 627,340 |
| 14 may 2024 | 18.55 | 18.95 | 18.42 | 18.49 | 18.46 | 821,643 |
| 13 may 2024 | 19.09 | 19.29 | 18.45 | 18.54 | 18.51 | 1,663,216 |
| 10 may 2024 | 19.81 | 21.58 | 19.26 | 19.28 | 19.25 | 2,681,883 |
| 09 may 2024 | 19.45 | 19.80 | 19.45 | 19.68 | 19.65 | 569,524 |
| 08 may 2024 | 19.78 | 19.78 | 19.41 | 19.44 | 19.41 | 667,760 |
| 07 may 2024 | 19.86 | 19.96 | 19.57 | 19.72 | 19.69 | 667,912 |
| 06 may 2024 | 19.86 | 20.24 | 19.66 | 19.75 | 19.72 | 821,584 |
| 30 abr 2024 | 19.75 | 20.07 | 19.46 | 19.66 | 19.63 | 1,141,706 |
| 29 abr 2024 | 18.93 | 19.49 | 18.83 | 19.46 | 19.43 | 863,130 |
| 26 abr 2024 | 18.58 | 18.89 | 18.40 | 18.78 | 18.75 | 916,918 |
| 25 abr 2024 | 18.47 | 18.56 | 18.23 | 18.40 | 18.37 | 583,300 |
| 24 abr 2024 | 18.53 | 18.54 | 18.21 | 18.45 | 18.42 | 637,548 |
| 23 abr 2024 | 17.74 | 18.28 | 17.74 | 18.25 | 18.22 | 839,803 |
| 22 abr 2024 | 17.56 | 17.97 | 17.03 | 17.74 | 17.71 | 926,858 |
| 19 abr 2024 | 18.00 | 18.00 | 17.50 | 17.69 | 17.66 | 898,076 |
| 18 abr 2024 | 17.86 | 18.20 | 17.42 | 17.93 | 17.90 | 1,183,071 |
| 17 abr 2024 | 16.90 | 17.76 | 16.79 | 17.74 | 17.71 | 1,285,218 |
| 16 abr 2024 | 17.86 | 17.86 | 16.19 | 16.60 | 16.57 | 1,873,814 |
| 15 abr 2024 | 18.99 | 18.99 | 17.58 | 17.94 | 17.91 | 1,451,315 |
| 12 abr 2024 | 19.15 | 19.45 | 18.76 | 18.76 | 18.73 | 818,826 |
| 11 abr 2024 | 19.08 | 19.40 | 18.92 | 19.09 | 19.06 | 853,610 |
| 10 abr 2024 | 19.50 | 19.72 | 18.93 | 19.18 | 19.15 | 1,087,024 |
| 09 abr 2024 | 19.06 | 19.82 | 18.91 | 19.73 | 19.70 | 1,300,769 |
| 08 abr 2024 | 19.60 | 19.62 | 18.91 | 19.00 | 18.97 | 1,124,740 |
| 03 abr 2024 | 19.95 | 19.95 | 19.20 | 19.63 | 19.60 | 1,368,102 |
| 02 abr 2024 | 20.21 | 20.39 | 19.84 | 19.95 | 19.92 | 1,138,755 |
| 01 abr 2024 | 19.98 | 20.35 | 19.98 | 20.29 | 20.26 | 1,240,360 |
| 29 mar 2024 | 20.08 | 20.24 | 19.75 | 20.05 | 20.02 | 698,430 |
| 28 mar 2024 | 19.47 | 20.38 | 19.29 | 20.08 | 20.05 | 1,494,670 |
| 27 mar 2024 | 20.25 | 20.40 | 19.41 | 19.49 | 19.46 | 1,371,892 |
| 26 mar 2024 | 20.42 | 20.66 | 19.78 | 20.08 | 20.05 | 1,559,423 |
| 25 mar 2024 | 21.00 | 21.09 | 20.26 | 20.35 | 20.32 | 1,927,120 |
| 22 mar 2024 | 21.45 | 21.83 | 21.06 | 21.21 | 21.18 | 2,102,100 |
| 21 mar 2024 | 21.58 | 21.85 | 20.97 | 21.46 | 21.43 | 1,996,867 |
| 20 mar 2024 | 21.61 | 21.83 | 21.39 | 21.63 | 21.60 | 1,474,819 |
| 19 mar 2024 | 21.61 | 21.90 | 21.39 | 21.66 | 21.63 | 2,151,503 |
| 18 mar 2024 | 20.92 | 22.73 | 20.67 | 21.80 | 21.77 | 3,168,257 |
| 15 mar 2024 | 20.94 | 20.97 | 20.54 | 20.95 | 20.92 | 1,304,056 |
| 14 mar 2024 | 20.85 | 21.01 | 20.44 | 20.54 | 20.51 | 1,370,822 |
| 13 mar 2024 | 20.98 | 21.13 | 20.79 | 20.86 | 20.83 | 1,255,890 |
| 12 mar 2024 | 20.69 | 21.14 | 20.63 | 20.95 | 20.92 | 1,459,446 |
| 11 mar 2024 | 20.32 | 20.70 | 20.10 | 20.70 | 20.67 | 1,044,348 |
| 08 mar 2024 | 19.95 | 20.35 | 19.88 | 20.32 | 20.29 | 759,303 |
| 07 mar 2024 | 20.32 | 20.70 | 19.96 | 19.97 | 19.94 | 1,219,798 |
| 06 mar 2024 | 20.42 | 20.67 | 20.00 | 20.32 | 20.29 | 1,105,844 |
| 05 mar 2024 | 20.89 | 20.99 | 20.26 | 20.43 | 20.40 | 1,270,868 |
| 04 mar 2024 | 21.03 | 21.19 | 20.35 | 20.89 | 20.86 | 1,509,846 |
| 01 mar 2024 | 21.00 | 21.77 | 20.78 | 21.06 | 21.03 | 2,449,240 |
| 29 feb 2024 | 19.18 | 20.69 | 19.00 | 20.68 | 20.65 | 2,040,403 |
| 28 feb 2024 | 21.25 | 21.43 | 19.38 | 19.39 | 19.36 | 3,215,643 |
| 27 feb 2024 | 20.51 | 21.18 | 20.36 | 21.17 | 21.14 | 1,678,921 |
| 26 feb 2024 | 20.40 | 20.92 | 20.24 | 20.50 | 20.47 | 1,718,228 |
| 23 feb 2024 | 20.09 | 20.42 | 19.91 | 20.39 | 20.36 | 2,018,308 |
| 22 feb 2024 | 19.56 | 20.15 | 19.56 | 20.06 | 20.03 | 1,287,787 |
| 21 feb 2024 | 19.38 | 20.20 | 19.25 | 19.69 | 19.66 | 1,447,253 |
| 20 feb 2024 | 19.59 | 19.71 | 19.12 | 19.59 | 19.56 | 851,014 |
| 19 feb 2024 | 19.15 | 19.99 | 19.15 | 19.59 | 19.56 | 1,362,472 |
| 08 feb 2024 | 17.26 | 19.39 | 17.08 | 19.01 | 18.98 | 2,547,347 |
| 07 feb 2024 | 18.06 | 18.38 | 17.19 | 17.21 | 17.18 | 1,694,299 |
| 06 feb 2024 | 17.85 | 18.87 | 16.95 | 18.13 | 18.10 | 2,217,731 |
| 05 feb 2024 | 18.79 | 18.80 | 15.77 | 17.73 | 17.70 | 3,766,355 |
| 02 feb 2024 | 18.81 | 19.12 | 17.00 | 18.88 | 18.85 | 2,315,692 |
| 01 feb 2024 | 18.76 | 19.25 | 18.20 | 18.96 | 18.93 | 1,673,530 |
| 31 ene 2024 | 20.03 | 20.03 | 18.51 | 19.40 | 19.37 | 2,420,361 |
| 30 ene 2024 | 21.10 | 21.10 | 19.62 | 20.00 | 19.97 | 2,299,979 |
| 29 ene 2024 | 20.79 | 21.28 | 20.36 | 20.94 | 20.91 | 2,125,540 |
| 26 ene 2024 | 20.92 | 21.24 | 20.58 | 20.60 | 20.57 | 1,356,836 |
| 25 ene 2024 | 20.56 | 21.15 | 20.00 | 20.95 | 20.92 | 1,971,046 |
| 24 ene 2024 | 19.38 | 20.59 | 19.33 | 20.32 | 20.29 | 2,685,056 |
| *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.