U.S. markets closed
F S&P 500
5,532.50 +11.00 (+0.20%) F Dow Jones
39,508.00 +39.00 (+0.10%) F Nasdaq
19,962.50 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,072.90 +7.90 (+0.38%) Petróleo
81.57 +0.03 (+0.04%) Oro
2,334.60 -5.00 (-0.21%)
Wuhan Raycus Fiber Laser Technologies Co.,Ltd. (300747.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17.66 | 18.15 | 17.46 | 17.75 | 17.75 | 5,133,830 |
| 27 jun 2024 | 17.88 | 18.02 | 17.52 | 17.55 | 17.55 | 5,235,610 |
| 26 jun 2024 | 17.29 | 18.04 | 17.10 | 17.98 | 17.98 | 5,451,455 |
| 25 jun 2024 | 17.64 | 17.79 | 17.20 | 17.33 | 17.33 | 6,221,770 |
| 24 jun 2024 | 18.27 | 18.35 | 17.54 | 17.55 | 17.55 | 7,025,013 |
| 21 jun 2024 | 18.28 | 18.43 | 18.02 | 18.24 | 18.24 | 4,738,143 |
| 20 jun 2024 | 18.96 | 18.99 | 18.33 | 18.34 | 18.34 | 6,200,720 |
| 19 jun 2024 | 19.31 | 19.46 | 18.95 | 18.98 | 18.98 | 6,283,311 |
| 18 jun 2024 | 19.05 | 19.58 | 19.05 | 19.41 | 19.41 | 7,055,942 |
| 17 jun 2024 | 18.94 | 19.29 | 18.83 | 19.14 | 19.14 | 6,272,750 |
| 14 jun 2024 | 19.06 | 19.06 | 18.78 | 18.94 | 18.94 | 5,054,672 |
| 13 jun 2024 | 19.03 | 19.27 | 18.84 | 19.04 | 19.04 | 5,898,336 |
| 12 jun 2024 | 18.87 | 19.30 | 18.77 | 19.02 | 19.02 | 5,968,756 |
| 11 jun 2024 | 18.40 | 18.87 | 18.16 | 18.85 | 18.85 | 5,437,920 |
| 07 jun 2024 | 18.54 | 18.84 | 18.37 | 18.50 | 18.50 | 5,346,075 |
| 06 jun 2024 | 19.06 | 19.18 | 18.34 | 18.41 | 18.41 | 6,714,839 |
| 05 jun 2024 | 19.00 | 19.33 | 18.91 | 18.95 | 18.95 | 5,322,728 |
| 04 jun 2024 | 18.82 | 19.11 | 18.62 | 19.08 | 19.08 | 5,961,450 |
| 03 jun 2024 | 19.32 | 19.34 | 18.75 | 18.91 | 18.91 | 6,017,540 |
| 31 may 2024 | 19.01 | 19.50 | 19.01 | 19.29 | 19.29 | 6,063,140 |
| 30 may 2024 | 18.90 | 19.20 | 18.66 | 19.03 | 19.03 | 4,238,549 |
| 29 may 2024 | 19.10 | 19.28 | 18.86 | 18.95 | 18.95 | 4,698,617 |
| 28 may 2024 | 19.25 | 19.50 | 19.03 | 19.07 | 19.07 | 4,439,254 |
| 27 may 2024 | 19.12 | 19.36 | 18.75 | 19.35 | 19.35 | 5,620,442 |
| 24 may 2024 | 19.41 | 19.59 | 19.08 | 19.10 | 19.10 | 5,816,530 |
| 23 may 2024 | 19.87 | 19.93 | 19.40 | 19.50 | 19.50 | 6,577,145 |
| 22 may 2024 | 19.75 | 19.86 | 19.53 | 19.82 | 19.82 | 6,913,293 |
| 21 may 2024 | 19.80 | 20.33 | 19.67 | 19.90 | 19.90 | 10,131,056 |
| 20 may 2024 | 20.51 | 20.67 | 19.47 | 19.82 | 19.82 | 15,722,448 |
| 17 may 2024 | 19.97 | 20.51 | 19.88 | 20.51 | 20.51 | 7,189,729 |
| 16 may 2024 | 20.22 | 20.39 | 20.01 | 20.05 | 20.05 | 5,066,845 |
| 15 may 2024 | 20.40 | 20.49 | 20.06 | 20.09 | 20.09 | 4,633,363 |
| 14 may 2024 | 20.46 | 20.94 | 20.35 | 20.40 | 20.40 | 5,364,837 |
| 13 may 2024 | 20.50 | 20.68 | 20.20 | 20.41 | 20.41 | 6,945,748 |
| 10 may 2024 | 21.37 | 21.50 | 20.60 | 20.73 | 20.73 | 8,781,628 |
| 09 may 2024 | 20.90 | 21.37 | 20.90 | 21.33 | 21.33 | 8,618,978 |
| 08 may 2024 | 21.48 | 21.48 | 20.80 | 20.85 | 20.85 | 7,380,913 |
| 07 may 2024 | 21.44 | 21.63 | 21.20 | 21.45 | 21.45 | 7,186,147 |
| 06 may 2024 | 21.58 | 21.88 | 21.34 | 21.46 | 21.46 | 10,889,520 |
| 30 abr 2024 | 21.39 | 21.93 | 21.39 | 21.66 | 21.66 | 11,181,158 |
| 29 abr 2024 | 21.70 | 21.90 | 21.07 | 21.51 | 21.51 | 16,260,807 |
| 26 abr 2024 | 19.92 | 21.06 | 19.83 | 20.80 | 20.80 | 12,702,679 |
| 25 abr 2024 | 20.22 | 20.26 | 19.81 | 19.92 | 19.92 | 6,656,100 |
| 24 abr 2024 | 19.79 | 20.14 | 19.68 | 20.13 | 20.13 | 7,593,475 |
| 23 abr 2024 | 19.50 | 20.01 | 19.50 | 19.74 | 19.74 | 4,991,970 |
| 22 abr 2024 | 19.31 | 19.83 | 18.97 | 19.51 | 19.51 | 5,309,551 |
| 19 abr 2024 | 19.60 | 19.92 | 19.42 | 19.72 | 19.72 | 5,788,080 |
| 18 abr 2024 | 19.73 | 19.97 | 19.51 | 19.77 | 19.77 | 6,804,157 |
| 17 abr 2024 | 18.75 | 19.86 | 18.75 | 19.86 | 19.86 | 8,043,246 |
| 16 abr 2024 | 19.53 | 19.62 | 18.50 | 18.65 | 18.65 | 7,558,450 |
| 15 abr 2024 | 19.56 | 19.95 | 19.19 | 19.46 | 19.46 | 6,273,279 |
| 12 abr 2024 | 19.77 | 20.08 | 19.51 | 19.57 | 19.57 | 4,259,088 |
| 11 abr 2024 | 19.23 | 20.07 | 19.16 | 19.68 | 19.68 | 5,051,380 |
| 10 abr 2024 | 19.90 | 20.00 | 19.25 | 19.40 | 19.40 | 3,767,455 |
| 09 abr 2024 | 19.70 | 19.94 | 19.57 | 19.86 | 19.86 | 3,435,578 |
| 08 abr 2024 | 20.10 | 20.13 | 19.60 | 19.61 | 19.61 | 5,222,299 |
| 03 abr 2024 | 20.33 | 20.60 | 20.09 | 20.27 | 20.27 | 5,581,055 |
| 02 abr 2024 | 20.56 | 20.66 | 20.15 | 20.44 | 20.44 | 6,079,588 |
| 01 abr 2024 | 19.95 | 20.58 | 19.93 | 20.56 | 20.56 | 6,474,291 |
| 29 mar 2024 | 19.50 | 19.66 | 19.30 | 19.86 | 19.86 | 2,538,260 |
| 28 mar 2024 | 19.13 | 19.84 | 19.12 | 19.56 | 19.56 | 6,851,122 |
| 27 mar 2024 | 20.15 | 20.22 | 19.08 | 19.08 | 19.08 | 8,087,944 |
| 26 mar 2024 | 20.27 | 20.45 | 19.90 | 20.24 | 20.24 | 6,615,095 |
| 25 mar 2024 | 20.91 | 21.10 | 20.26 | 20.28 | 20.28 | 7,770,817 |
| 22 mar 2024 | 21.53 | 21.58 | 20.91 | 21.08 | 21.08 | 8,540,232 |
| 21 mar 2024 | 21.94 | 21.94 | 21.45 | 21.56 | 21.56 | 7,564,979 |
| 20 mar 2024 | 21.68 | 21.99 | 21.56 | 21.83 | 21.83 | 6,449,673 |
| 19 mar 2024 | 22.06 | 22.10 | 21.70 | 21.71 | 21.71 | 10,764,420 |
| 18 mar 2024 | 21.75 | 22.17 | 21.75 | 22.17 | 22.17 | 12,596,011 |
| 15 mar 2024 | 21.59 | 21.74 | 21.21 | 21.70 | 21.70 | 9,502,526 |
| 14 mar 2024 | 21.60 | 22.08 | 21.38 | 21.75 | 21.75 | 11,227,924 |
| 13 mar 2024 | 21.65 | 21.88 | 21.42 | 21.69 | 21.69 | 11,305,624 |
| 12 mar 2024 | 21.74 | 22.04 | 21.51 | 21.78 | 21.78 | 16,995,565 |
| 11 mar 2024 | 21.31 | 21.34 | 20.70 | 21.28 | 21.28 | 7,893,786 |
| 08 mar 2024 | 20.70 | 21.16 | 20.48 | 21.09 | 21.09 | 6,173,334 |
| 07 mar 2024 | 21.20 | 21.69 | 20.62 | 20.63 | 20.63 | 9,146,229 |
| 06 mar 2024 | 20.93 | 21.26 | 20.57 | 21.02 | 21.02 | 6,385,221 |
| 05 mar 2024 | 21.04 | 21.28 | 20.81 | 20.97 | 20.97 | 8,712,372 |
| 04 mar 2024 | 21.45 | 21.65 | 20.98 | 21.28 | 21.28 | 8,501,402 |
| 01 mar 2024 | 21.09 | 21.44 | 20.95 | 21.36 | 21.36 | 9,735,599 |
| 29 feb 2024 | 19.91 | 21.05 | 19.88 | 21.00 | 21.00 | 8,741,604 |
| 28 feb 2024 | 21.40 | 21.70 | 20.08 | 20.08 | 20.08 | 13,011,529 |
| 27 feb 2024 | 20.75 | 21.48 | 20.46 | 21.43 | 21.43 | 11,501,455 |
| 26 feb 2024 | 20.76 | 21.24 | 20.39 | 20.91 | 20.91 | 13,724,502 |
| 23 feb 2024 | 19.96 | 20.32 | 19.69 | 20.30 | 20.30 | 7,914,342 |
| 22 feb 2024 | 19.62 | 19.99 | 19.57 | 19.96 | 19.96 | 6,177,102 |
| 21 feb 2024 | 19.46 | 20.31 | 19.26 | 19.62 | 19.62 | 8,417,577 |
| 20 feb 2024 | 19.54 | 19.70 | 19.13 | 19.58 | 19.58 | 6,456,861 |
| 19 feb 2024 | 19.97 | 19.98 | 19.25 | 19.67 | 19.67 | 8,785,522 |
| 08 feb 2024 | 18.95 | 20.29 | 18.80 | 19.57 | 19.57 | 11,809,800 |
| 07 feb 2024 | 17.83 | 18.91 | 17.83 | 18.66 | 18.66 | 11,471,187 |
| 06 feb 2024 | 16.03 | 17.96 | 15.96 | 17.73 | 17.73 | 10,653,088 |
| 05 feb 2024 | 17.30 | 17.54 | 15.55 | 16.17 | 16.17 | 13,231,109 |
| 02 feb 2024 | 18.35 | 19.05 | 16.95 | 17.56 | 17.56 | 11,515,808 |
| 01 feb 2024 | 18.00 | 18.88 | 17.89 | 18.40 | 18.40 | 9,027,519 |
| 31 ene 2024 | 19.60 | 19.90 | 18.02 | 18.07 | 18.07 | 13,135,159 |
| 30 ene 2024 | 20.30 | 20.65 | 19.94 | 19.96 | 19.96 | 4,297,981 |
| 29 ene 2024 | 21.09 | 21.38 | 20.38 | 20.40 | 20.40 | 5,055,252 |
| 26 ene 2024 | 21.49 | 21.60 | 21.04 | 21.07 | 21.07 | 6,233,878 |
| 25 ene 2024 | 20.88 | 21.74 | 20.56 | 21.59 | 21.59 | 8,503,693 |
| *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.