U.S. markets open in 1 hour 35 minutes
F S&P 500
5,533.50 -3.50 (-0.06%) F Dow Jones
39,428.00 -98.00 (-0.25%) F Nasdaq
19,987.50 +15.25 (+0.08%) E-mini Russell 2000 Index Futur
2,035.10 -9.80 (-0.48%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,322.80 -8.00 (-0.34%)
Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd (300678.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 | 25.46 | 25.88 | 23.50 | 25.70 | 25.70 | 12,322,296 |
| 25 jun 2024 | 24.17 | 24.34 | 23.30 | 23.59 | 23.59 | 5,453,630 |
| 24 jun 2024 | 25.31 | 25.31 | 24.14 | 24.17 | 24.17 | 6,328,566 |
| 21 jun 2024 | 25.46 | 25.80 | 24.89 | 25.55 | 25.55 | 4,775,375 |
| 20 jun 2024 | 26.00 | 26.32 | 25.38 | 25.39 | 25.39 | 5,972,250 |
| 19 jun 2024 | 26.52 | 26.84 | 26.18 | 26.19 | 26.19 | 6,098,423 |
| 18 jun 2024 | 25.96 | 26.58 | 25.82 | 26.49 | 26.49 | 6,550,550 |
| 17 jun 2024 | 25.87 | 26.18 | 25.65 | 25.98 | 25.98 | 5,168,900 |
| 14 jun 2024 | 25.48 | 25.91 | 25.21 | 25.88 | 25.88 | 8,666,750 |
| 13 jun 2024 | 25.51 | 25.65 | 25.34 | 25.38 | 25.38 | 4,360,350 |
| 12 jun 2024 | 24.90 | 25.60 | 24.90 | 25.48 | 25.48 | 4,757,750 |
| 11 jun 2024 | 24.70 | 25.17 | 24.15 | 25.10 | 25.10 | 4,575,250 |
| 07 jun 2024 | 24.66 | 24.95 | 24.25 | 24.70 | 24.70 | 4,530,450 |
| 06 jun 2024 | 25.78 | 25.90 | 24.46 | 24.53 | 24.53 | 8,560,100 |
| 05 jun 2024 | 26.10 | 26.33 | 25.55 | 25.63 | 25.63 | 4,573,950 |
| 04 jun 2024 | 25.95 | 26.47 | 25.82 | 26.22 | 26.22 | 5,413,750 |
| 03 jun 2024 | 26.48 | 26.61 | 25.73 | 26.00 | 26.00 | 5,389,420 |
| 31 may 2024 | 26.00 | 26.56 | 25.98 | 26.40 | 26.40 | 5,322,450 |
| 30 may 2024 | 25.75 | 26.19 | 25.41 | 25.90 | 25.90 | 3,515,420 |
| 29 may 2024 | 25.88 | 26.32 | 25.73 | 25.93 | 25.93 | 3,570,700 |
| 28 may 2024 | 26.54 | 26.69 | 25.87 | 25.94 | 25.94 | 4,469,450 |
| 28 may 2024 | 0.05 Dividendo | |||||
| 27 may 2024 | 26.22 | 26.63 | 25.66 | 26.63 | 26.58 | 5,647,210 |
| 24 may 2024 | 27.10 | 27.22 | 26.03 | 26.11 | 26.06 | 6,802,750 |
| 23 may 2024 | 27.85 | 27.88 | 26.90 | 26.98 | 26.93 | 5,854,700 |
| 22 may 2024 | 27.81 | 28.00 | 27.46 | 27.80 | 27.75 | 4,089,966 |
| 21 may 2024 | 28.25 | 28.40 | 27.80 | 27.84 | 27.79 | 5,396,550 |
| 20 may 2024 | 27.78 | 28.43 | 27.41 | 28.26 | 28.21 | 7,959,350 |
| 17 may 2024 | 27.29 | 27.80 | 26.99 | 27.79 | 27.74 | 6,922,182 |
| 16 may 2024 | 27.50 | 27.88 | 27.32 | 27.42 | 27.37 | 6,253,032 |
| 15 may 2024 | 27.65 | 27.88 | 27.21 | 27.28 | 27.23 | 5,355,000 |
| 14 may 2024 | 27.39 | 27.77 | 27.26 | 27.70 | 27.65 | 6,026,870 |
| 13 may 2024 | 27.86 | 27.86 | 26.90 | 27.08 | 27.03 | 7,100,188 |
| 10 may 2024 | 28.71 | 28.97 | 27.82 | 27.94 | 27.89 | 6,901,520 |
| 09 may 2024 | 28.48 | 28.87 | 28.00 | 28.68 | 28.63 | 5,744,471 |
| 08 may 2024 | 29.00 | 29.30 | 28.32 | 28.47 | 28.42 | 8,929,190 |
| 07 may 2024 | 29.61 | 30.17 | 29.15 | 29.42 | 29.36 | 9,163,128 |
| 06 may 2024 | 30.20 | 30.37 | 29.68 | 29.77 | 29.71 | 8,329,681 |
| 30 abr 2024 | 30.10 | 30.60 | 29.36 | 29.67 | 29.61 | 10,283,565 |
| 29 abr 2024 | 29.61 | 30.16 | 29.31 | 30.01 | 29.95 | 12,904,451 |
| 26 abr 2024 | 28.11 | 29.18 | 28.02 | 29.09 | 29.04 | 12,553,048 |
| 25 abr 2024 | 28.00 | 28.88 | 27.50 | 28.11 | 28.06 | 9,918,817 |
| 24 abr 2024 | 27.49 | 28.44 | 27.48 | 28.26 | 28.21 | 10,174,100 |
| 23 abr 2024 | 27.40 | 27.80 | 27.28 | 27.32 | 27.27 | 7,975,493 |
| 22 abr 2024 | 28.79 | 29.18 | 26.89 | 27.66 | 27.61 | 14,663,022 |
| 19 abr 2024 | 29.54 | 30.69 | 29.45 | 29.63 | 29.57 | 10,901,575 |
| 18 abr 2024 | 30.42 | 30.94 | 29.92 | 30.01 | 29.95 | 14,626,855 |
| 17 abr 2024 | 29.84 | 30.92 | 28.94 | 30.84 | 30.78 | 17,061,295 |
| 16 abr 2024 | 29.78 | 31.15 | 29.18 | 29.63 | 29.57 | 21,680,531 |
| 15 abr 2024 | 28.50 | 30.37 | 28.18 | 29.99 | 29.93 | 18,931,217 |
| 12 abr 2024 | 28.82 | 29.09 | 28.50 | 28.58 | 28.53 | 7,110,620 |
| 11 abr 2024 | 28.30 | 29.17 | 28.20 | 28.64 | 28.59 | 9,573,950 |
| 10 abr 2024 | 29.06 | 29.12 | 28.09 | 28.30 | 28.25 | 7,823,453 |
| 09 abr 2024 | 29.11 | 29.36 | 28.48 | 29.27 | 29.22 | 7,023,266 |
| 08 abr 2024 | 29.25 | 29.65 | 28.76 | 28.87 | 28.82 | 8,251,819 |
| 03 abr 2024 | 31.37 | 31.44 | 29.41 | 29.43 | 29.37 | 14,090,190 |
| 02 abr 2024 | 32.23 | 32.23 | 31.07 | 31.24 | 31.18 | 10,368,446 |
| 01 abr 2024 | 31.81 | 32.40 | 31.68 | 32.40 | 32.34 | 10,431,110 |
| 29 mar 2024 | 31.90 | 31.90 | 31.09 | 31.63 | 31.57 | 5,665,450 |
| 28 mar 2024 | 30.74 | 32.15 | 30.66 | 31.90 | 31.84 | 14,222,743 |
| 27 mar 2024 | 32.30 | 32.48 | 30.58 | 30.63 | 30.57 | 13,322,023 |
| 26 mar 2024 | 33.48 | 33.95 | 31.99 | 32.29 | 32.23 | 15,300,370 |
| 25 mar 2024 | 34.64 | 35.40 | 33.41 | 33.41 | 33.35 | 15,966,704 |
| 22 mar 2024 | 36.55 | 36.84 | 34.91 | 35.03 | 34.96 | 20,756,411 |
| 21 mar 2024 | 36.66 | 37.10 | 36.26 | 36.70 | 36.63 | 20,556,687 |
| 20 mar 2024 | 35.80 | 36.85 | 35.63 | 36.63 | 36.56 | 21,507,440 |
| 19 mar 2024 | 36.19 | 36.68 | 35.85 | 35.88 | 35.81 | 18,096,903 |
| 18 mar 2024 | 35.51 | 36.60 | 35.10 | 36.49 | 36.42 | 22,886,941 |
| 15 mar 2024 | 34.90 | 35.31 | 34.00 | 35.30 | 35.23 | 16,797,239 |
| 14 mar 2024 | 35.50 | 35.84 | 34.45 | 35.05 | 34.98 | 17,755,089 |
| 13 mar 2024 | 35.79 | 36.67 | 35.60 | 35.98 | 35.91 | 22,290,353 |
| 12 mar 2024 | 35.63 | 36.68 | 35.15 | 35.40 | 35.33 | 18,398,950 |
| 11 mar 2024 | 35.07 | 36.00 | 34.92 | 35.69 | 35.62 | 18,648,483 |
| 08 mar 2024 | 34.80 | 36.25 | 34.50 | 35.78 | 35.71 | 21,704,025 |
| 07 mar 2024 | 37.20 | 37.67 | 34.50 | 34.73 | 34.66 | 29,030,004 |
| 06 mar 2024 | 36.18 | 37.98 | 36.00 | 37.28 | 37.21 | 24,551,414 |
| 05 mar 2024 | 37.50 | 38.23 | 36.59 | 36.80 | 36.73 | 32,233,840 |
| 04 mar 2024 | 37.69 | 39.29 | 36.64 | 38.28 | 38.21 | 45,472,931 |
| 01 mar 2024 | 34.40 | 39.12 | 34.12 | 38.00 | 37.93 | 52,045,602 |
| 29 feb 2024 | 33.07 | 34.87 | 33.07 | 34.70 | 34.63 | 29,680,154 |
| 28 feb 2024 | 35.20 | 37.02 | 33.03 | 33.33 | 33.27 | 47,491,291 |
| 27 feb 2024 | 33.02 | 36.39 | 32.35 | 35.66 | 35.59 | 43,974,429 |
| 26 feb 2024 | 33.90 | 34.87 | 33.53 | 33.88 | 33.82 | 34,083,104 |
| 23 feb 2024 | 34.70 | 35.32 | 33.34 | 34.99 | 34.92 | 43,591,934 |
| 22 feb 2024 | 35.06 | 37.04 | 33.21 | 33.67 | 33.61 | 49,209,575 |
| 21 feb 2024 | 30.57 | 32.77 | 30.52 | 31.22 | 31.16 | 32,001,290 |
| 20 feb 2024 | 29.95 | 33.20 | 29.60 | 31.22 | 31.16 | 33,750,527 |
| 19 feb 2024 | 28.55 | 31.75 | 27.80 | 30.95 | 30.89 | 27,076,519 |
| 08 feb 2024 | 26.09 | 27.55 | 25.26 | 27.22 | 27.17 | 19,919,018 |
| 07 feb 2024 | 25.75 | 27.58 | 25.51 | 25.53 | 25.48 | 18,756,085 |
| 06 feb 2024 | 23.50 | 26.39 | 23.00 | 25.93 | 25.88 | 17,516,295 |
| 05 feb 2024 | 27.02 | 27.28 | 23.95 | 24.28 | 24.23 | 20,139,370 |
| 02 feb 2024 | 28.20 | 29.86 | 26.33 | 27.48 | 27.43 | 21,880,788 |
| 01 feb 2024 | 26.79 | 29.85 | 25.14 | 28.49 | 28.44 | 25,393,479 |
| 31 ene 2024 | 28.43 | 30.36 | 27.62 | 27.79 | 27.74 | 23,031,320 |
| 30 ene 2024 | 30.84 | 31.98 | 30.06 | 30.48 | 30.42 | 26,085,473 |
| 29 ene 2024 | 29.39 | 32.00 | 29.37 | 30.00 | 29.94 | 29,385,978 |
| 26 ene 2024 | 30.25 | 30.93 | 29.29 | 29.48 | 29.42 | 25,414,440 |
| 25 ene 2024 | 27.27 | 32.00 | 26.83 | 30.52 | 30.46 | 34,049,340 |
| 24 ene 2024 | 26.58 | 27.58 | 25.80 | 27.45 | 27.40 | 16,275,871 |
| *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.