Miracll Chemicals Co.,Ltd (300848.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 16.82 | 16.70 | 16.18 | 16.60 | 16.60 | 1,251,264 |
| 25 jun 2024 | 16.82 | 17.00 | 16.17 | 16.40 | 16.40 | 2,175,595 |
| 24 jun 2024 | 17.37 | 17.37 | 16.74 | 16.82 | 16.82 | 2,039,842 |
| 21 jun 2024 | 16.76 | 17.36 | 16.51 | 17.18 | 17.18 | 2,019,595 |
| 20 jun 2024 | 17.13 | 17.54 | 16.77 | 16.77 | 16.77 | 2,564,525 |
| 19 jun 2024 | 17.02 | 17.59 | 16.80 | 17.16 | 17.16 | 2,575,121 |
| 18 jun 2024 | 17.08 | 17.15 | 16.70 | 16.94 | 16.94 | 2,559,750 |
| 17 jun 2024 | 16.68 | 17.08 | 16.50 | 17.07 | 17.07 | 2,056,478 |
| 14 jun 2024 | 16.30 | 16.98 | 16.00 | 16.69 | 16.69 | 2,843,070 |
| 13 jun 2024 | 15.84 | 16.70 | 15.70 | 16.34 | 16.34 | 3,243,213 |
| 12 jun 2024 | 15.98 | 16.00 | 15.63 | 15.80 | 15.80 | 1,858,162 |
| 11 jun 2024 | 15.43 | 16.03 | 15.26 | 15.98 | 15.98 | 1,740,742 |
| 07 jun 2024 | 15.70 | 15.88 | 15.42 | 15.64 | 15.64 | 1,651,654 |
| 06 jun 2024 | 15.97 | 15.97 | 15.26 | 15.40 | 15.40 | 2,482,628 |
| 05 jun 2024 | 15.31 | 16.19 | 15.28 | 15.79 | 15.79 | 3,702,763 |
| 04 jun 2024 | 15.52 | 15.60 | 15.23 | 15.40 | 15.40 | 2,015,921 |
| 03 jun 2024 | 16.00 | 16.02 | 15.30 | 15.52 | 15.52 | 2,665,020 |
| 31 may 2024 | 16.21 | 16.29 | 15.67 | 15.81 | 15.81 | 2,426,722 |
| 30 may 2024 | 16.06 | 16.61 | 16.06 | 16.15 | 16.15 | 1,859,257 |
| 29 may 2024 | 16.01 | 16.34 | 15.78 | 16.13 | 16.13 | 2,205,942 |
| 29 may 2024 | 0.1 Dividendo | |||||
| 29 may 2024 | 1.3:1 División de acciones | |||||
| 28 may 2024 | 16.68 | 16.69 | 16.23 | 16.31 | 16.21 | 2,417,382 |
| 27 may 2024 | 16.91 | 16.94 | 16.15 | 16.70 | 16.60 | 4,013,360 |
| 24 may 2024 | 17.87 | 18.31 | 16.77 | 16.93 | 16.83 | 4,481,067 |
| 23 may 2024 | 18.21 | 18.21 | 17.61 | 17.88 | 17.77 | 4,025,255 |
| 22 may 2024 | 16.98 | 18.64 | 16.83 | 18.21 | 18.10 | 7,021,625 |
| 21 may 2024 | 16.62 | 17.07 | 16.39 | 16.98 | 16.87 | 2,778,726 |
| 20 may 2024 | 16.85 | 17.38 | 16.52 | 16.63 | 16.53 | 3,156,887 |
| 17 may 2024 | 16.85 | 17.07 | 16.55 | 16.85 | 16.74 | 3,606,291 |
| 16 may 2024 | 17.15 | 17.46 | 16.98 | 17.08 | 16.98 | 2,352,187 |
| 15 may 2024 | 17.04 | 17.23 | 16.58 | 17.10 | 17.00 | 2,770,513 |
| 14 may 2024 | 17.25 | 18.07 | 16.99 | 17.04 | 16.93 | 3,743,447 |
| 13 may 2024 | 17.90 | 17.91 | 17.02 | 17.15 | 17.05 | 3,575,780 |
| 10 may 2024 | 17.82 | 17.91 | 17.57 | 17.90 | 17.79 | 3,957,885 |
| 09 may 2024 | 17.26 | 18.31 | 17.23 | 17.78 | 17.68 | 6,711,965 |
| 08 may 2024 | 17.15 | 17.54 | 16.94 | 17.12 | 17.01 | 3,664,440 |
| 07 may 2024 | 17.52 | 17.54 | 16.83 | 17.35 | 17.24 | 6,528,394 |
| 06 may 2024 | 15.24 | 17.36 | 15.05 | 17.08 | 16.97 | 8,253,202 |
| 30 abr 2024 | 15.08 | 15.17 | 14.81 | 15.05 | 14.95 | 2,001,870 |
| 29 abr 2024 | 14.89 | 15.23 | 14.68 | 15.00 | 14.91 | 2,962,895 |
| 26 abr 2024 | 14.89 | 15.12 | 14.63 | 14.99 | 14.90 | 2,100,490 |
| 25 abr 2024 | 14.65 | 15.20 | 14.52 | 14.90 | 14.81 | 2,769,422 |
| 24 abr 2024 | 14.29 | 14.61 | 13.93 | 14.55 | 14.46 | 2,089,490 |
| 23 abr 2024 | 14.31 | 14.38 | 13.73 | 14.12 | 14.03 | 2,129,675 |
| 22 abr 2024 | 14.31 | 14.71 | 14.12 | 14.44 | 14.35 | 1,989,975 |
| 19 abr 2024 | 14.15 | 14.54 | 13.92 | 14.40 | 14.31 | 1,467,505 |
| 18 abr 2024 | 14.76 | 14.76 | 14.13 | 14.15 | 14.07 | 1,745,575 |
| 17 abr 2024 | 14.46 | 14.65 | 14.08 | 14.52 | 14.43 | 1,883,290 |
| 16 abr 2024 | 14.12 | 14.46 | 13.42 | 14.02 | 13.93 | 2,797,759 |
| 15 abr 2024 | 14.42 | 15.00 | 14.15 | 14.35 | 14.27 | 2,385,955 |
| 12 abr 2024 | 14.27 | 14.46 | 14.19 | 14.26 | 14.17 | 1,732,542 |
| 11 abr 2024 | 15.21 | 15.21 | 14.25 | 14.30 | 14.21 | 1,995,515 |
| 10 abr 2024 | 14.92 | 15.18 | 14.40 | 14.52 | 14.43 | 2,061,150 |
| 09 abr 2024 | 15.00 | 15.01 | 14.48 | 14.85 | 14.76 | 1,628,705 |
| 08 abr 2024 | 15.19 | 15.19 | 14.68 | 14.72 | 14.63 | 2,283,749 |
| 03 abr 2024 | 15.02 | 15.38 | 14.72 | 15.31 | 15.21 | 2,669,919 |
| 02 abr 2024 | 15.26 | 15.84 | 15.02 | 15.08 | 14.98 | 3,493,685 |
| 01 abr 2024 | 14.52 | 16.25 | 14.28 | 15.35 | 15.26 | 5,091,184 |
| 29 mar 2024 | 14.45 | 15.04 | 14.40 | 14.52 | 14.43 | 2,173,713 |
| 28 mar 2024 | 14.03 | 14.47 | 13.81 | 14.45 | 14.37 | 3,329,843 |
| 27 mar 2024 | 14.11 | 15.05 | 13.96 | 14.23 | 14.14 | 4,451,281 |
| 26 mar 2024 | 13.50 | 14.15 | 13.48 | 14.11 | 14.02 | 3,349,788 |
| 25 mar 2024 | 13.57 | 13.84 | 13.41 | 13.55 | 13.47 | 2,616,152 |
| 22 mar 2024 | 13.96 | 14.07 | 13.45 | 13.61 | 13.52 | 3,303,413 |
| 21 mar 2024 | 14.23 | 14.24 | 13.85 | 13.86 | 13.78 | 3,122,852 |
| 20 mar 2024 | 14.06 | 14.42 | 13.85 | 14.23 | 14.14 | 3,994,549 |
| 19 mar 2024 | 13.36 | 15.00 | 13.28 | 14.22 | 14.13 | 6,225,653 |
| 18 mar 2024 | 13.09 | 13.47 | 13.09 | 13.39 | 13.31 | 4,064,019 |
| 15 mar 2024 | 13.40 | 13.59 | 12.92 | 13.26 | 13.18 | 5,612,386 |
| 14 mar 2024 | 12.11 | 14.46 | 11.81 | 13.62 | 13.53 | 8,172,405 |
| 13 mar 2024 | 12.15 | 12.22 | 11.95 | 12.05 | 11.98 | 2,580,695 |
| 12 mar 2024 | 11.78 | 12.15 | 11.78 | 12.12 | 12.05 | 2,330,230 |
| 11 mar 2024 | 11.62 | 11.90 | 11.58 | 11.85 | 11.77 | 2,547,187 |
| 08 mar 2024 | 11.38 | 12.04 | 11.32 | 11.75 | 11.67 | 3,939,131 |
| 07 mar 2024 | 11.69 | 11.79 | 11.31 | 11.40 | 11.33 | 2,129,004 |
| 06 mar 2024 | 11.51 | 11.70 | 11.29 | 11.55 | 11.48 | 1,920,425 |
| 05 mar 2024 | 11.86 | 11.92 | 11.46 | 11.48 | 11.41 | 1,414,323 |
| 04 mar 2024 | 12.05 | 12.12 | 11.65 | 11.85 | 11.77 | 1,685,314 |
| 01 mar 2024 | 11.97 | 12.03 | 11.75 | 11.99 | 11.92 | 1,998,540 |
| 29 feb 2024 | 11.07 | 11.92 | 11.07 | 11.83 | 11.76 | 4,190,871 |
| 28 feb 2024 | 12.03 | 12.22 | 11.27 | 11.27 | 11.20 | 4,555,850 |
| 27 feb 2024 | 11.89 | 12.03 | 11.62 | 12.03 | 11.96 | 3,928,585 |
| 26 feb 2024 | 11.65 | 12.09 | 11.55 | 11.85 | 11.77 | 2,931,225 |
| 23 feb 2024 | 11.60 | 11.98 | 11.48 | 11.86 | 11.79 | 1,930,745 |
| 22 feb 2024 | 11.56 | 11.75 | 11.46 | 11.60 | 11.53 | 1,448,330 |
| 21 feb 2024 | 11.15 | 11.80 | 11.07 | 11.62 | 11.54 | 3,419,768 |
| 20 feb 2024 | 11.41 | 11.52 | 11.10 | 11.28 | 11.22 | 2,472,189 |
| 19 feb 2024 | 11.43 | 11.82 | 11.26 | 11.41 | 11.34 | 2,682,494 |
| 08 feb 2024 | 9.92 | 11.53 | 9.60 | 11.43 | 11.36 | 4,460,701 |
| 07 feb 2024 | 10.00 | 10.41 | 9.85 | 9.98 | 9.92 | 3,813,646 |
| 06 feb 2024 | 9.24 | 10.29 | 8.67 | 10.05 | 9.98 | 4,870,547 |
| 05 feb 2024 | 9.55 | 9.82 | 8.95 | 9.42 | 9.37 | 4,046,196 |
| 02 feb 2024 | 10.29 | 10.48 | 9.47 | 9.77 | 9.71 | 3,516,012 |
| 01 feb 2024 | 10.59 | 10.59 | 10.10 | 10.29 | 10.23 | 2,622,880 |
| 31 ene 2024 | 10.92 | 10.98 | 10.31 | 10.31 | 10.24 | 2,625,454 |
| 30 ene 2024 | 11.43 | 11.45 | 10.92 | 10.92 | 10.86 | 1,510,832 |
| 29 ene 2024 | 11.94 | 11.94 | 11.29 | 11.38 | 11.31 | 1,850,382 |
| 26 ene 2024 | 11.98 | 12.12 | 11.71 | 11.81 | 11.74 | 2,349,620 |
| 25 ene 2024 | 11.82 | 12.05 | 11.54 | 11.91 | 11.83 | 3,031,080 |
| *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.