U.S. markets closed
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,994.50 +22.25 (+0.11%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,325.10 -5.70 (-0.24%)
Jiangsu ToLand Alloy Co.,Ltd (300855.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 09:44AM CST. Mercado abierto.
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 | 25.59 | 25.59 | 25.08 | 25.32 | 25.32 | 179,900 |
| 25 jun 2024 | 25.26 | 25.75 | 25.11 | 25.32 | 25.32 | 1,674,980 |
| 24 jun 2024 | 26.25 | 26.55 | 25.58 | 25.60 | 25.60 | 2,203,350 |
| 21 jun 2024 | 26.00 | 26.93 | 25.95 | 26.60 | 26.60 | 2,191,595 |
| 20 jun 2024 | 26.01 | 26.50 | 25.96 | 26.08 | 26.08 | 1,865,155 |
| 19 jun 2024 | 26.51 | 26.74 | 26.10 | 26.13 | 26.13 | 1,850,955 |
| 18 jun 2024 | 27.07 | 27.32 | 26.54 | 26.63 | 26.63 | 2,351,770 |
| 17 jun 2024 | 27.10 | 27.62 | 27.08 | 27.11 | 27.11 | 1,893,525 |
| 14 jun 2024 | 27.68 | 27.70 | 27.32 | 27.44 | 27.44 | 2,075,705 |
| 13 jun 2024 | 27.11 | 27.98 | 26.82 | 27.87 | 27.87 | 3,581,300 |
| 12 jun 2024 | 27.20 | 28.10 | 27.09 | 27.27 | 27.27 | 4,189,215 |
| 11 jun 2024 | 26.22 | 28.00 | 25.52 | 27.47 | 27.47 | 4,815,935 |
| 07 jun 2024 | 27.46 | 27.65 | 26.36 | 26.70 | 26.70 | 3,762,576 |
| 06 jun 2024 | 26.97 | 27.28 | 26.52 | 26.89 | 26.89 | 4,254,464 |
| 05 jun 2024 | 26.00 | 28.20 | 25.82 | 27.09 | 27.09 | 9,439,807 |
| 04 jun 2024 | 26.17 | 26.65 | 25.68 | 26.06 | 26.06 | 3,849,708 |
| 03 jun 2024 | 25.80 | 26.10 | 25.25 | 25.92 | 25.92 | 3,341,485 |
| 31 may 2024 | 25.40 | 26.25 | 25.40 | 25.91 | 25.91 | 4,023,171 |
| 30 may 2024 | 24.92 | 25.59 | 24.81 | 25.30 | 25.30 | 3,038,656 |
| 29 may 2024 | 25.05 | 25.68 | 24.93 | 25.23 | 25.23 | 2,711,472 |
| 28 may 2024 | 25.30 | 25.90 | 24.90 | 25.28 | 25.28 | 3,006,709 |
| 27 may 2024 | 25.12 | 25.46 | 24.53 | 25.41 | 25.41 | 2,340,005 |
| 24 may 2024 | 25.67 | 25.91 | 25.10 | 25.16 | 25.16 | 2,404,150 |
| 23 may 2024 | 26.30 | 26.30 | 25.53 | 25.75 | 25.75 | 2,773,005 |
| 23 may 2024 | 0.3 Dividendo | |||||
| 22 may 2024 | 26.75 | 27.05 | 26.22 | 26.62 | 26.32 | 3,143,985 |
| 21 may 2024 | 26.61 | 27.08 | 25.82 | 27.05 | 26.75 | 5,445,687 |
| 20 may 2024 | 27.00 | 27.57 | 26.65 | 26.83 | 26.53 | 4,770,619 |
| 17 may 2024 | 25.67 | 27.10 | 25.00 | 26.95 | 26.65 | 4,930,621 |
| 16 may 2024 | 26.30 | 26.73 | 25.55 | 25.66 | 25.37 | 3,221,430 |
| 15 may 2024 | 25.70 | 26.66 | 25.60 | 26.36 | 26.06 | 5,273,510 |
| 14 may 2024 | 26.03 | 26.38 | 25.52 | 25.89 | 25.60 | 4,645,683 |
| 13 may 2024 | 26.90 | 27.12 | 25.80 | 26.16 | 25.87 | 5,437,832 |
| 10 may 2024 | 27.26 | 27.48 | 26.71 | 27.33 | 27.02 | 6,377,320 |
| 09 may 2024 | 24.35 | 28.99 | 24.33 | 27.68 | 27.37 | 13,532,526 |
| 08 may 2024 | 25.34 | 25.34 | 24.36 | 24.43 | 24.15 | 3,549,087 |
| 07 may 2024 | 24.92 | 25.42 | 24.78 | 25.24 | 24.96 | 5,082,638 |
| 06 may 2024 | 24.74 | 24.95 | 24.47 | 24.87 | 24.59 | 5,793,576 |
| 30 abr 2024 | 24.73 | 24.80 | 24.06 | 24.19 | 23.92 | 2,512,065 |
| 29 abr 2024 | 24.30 | 24.66 | 24.22 | 24.53 | 24.25 | 3,517,460 |
| 26 abr 2024 | 23.80 | 24.48 | 23.56 | 24.24 | 23.97 | 3,558,893 |
| 25 abr 2024 | 23.95 | 24.00 | 23.55 | 23.68 | 23.41 | 2,362,074 |
| 24 abr 2024 | 23.88 | 24.24 | 23.43 | 24.06 | 23.79 | 2,947,825 |
| 23 abr 2024 | 24.12 | 24.47 | 23.68 | 23.84 | 23.57 | 3,336,424 |
| 22 abr 2024 | 23.00 | 24.66 | 22.61 | 24.26 | 23.99 | 6,210,865 |
| 19 abr 2024 | 22.50 | 23.52 | 22.45 | 23.26 | 23.00 | 4,278,194 |
| 18 abr 2024 | 22.68 | 22.84 | 22.18 | 22.59 | 22.34 | 2,128,255 |
| 17 abr 2024 | 21.50 | 22.67 | 21.50 | 22.60 | 22.35 | 2,243,244 |
| 16 abr 2024 | 22.05 | 22.37 | 21.31 | 21.32 | 21.08 | 2,848,360 |
| 15 abr 2024 | 22.92 | 23.33 | 21.85 | 22.24 | 21.99 | 5,255,659 |
| 12 abr 2024 | 22.77 | 23.29 | 22.76 | 22.91 | 22.65 | 1,328,521 |
| 11 abr 2024 | 22.88 | 23.31 | 22.69 | 22.80 | 22.54 | 1,484,235 |
| 10 abr 2024 | 23.74 | 24.00 | 22.91 | 23.17 | 22.91 | 1,311,124 |
| 09 abr 2024 | 22.80 | 23.78 | 22.74 | 23.74 | 23.47 | 2,645,579 |
| 08 abr 2024 | 24.00 | 24.05 | 22.84 | 22.85 | 22.59 | 3,210,528 |
| 03 abr 2024 | 23.73 | 24.29 | 23.52 | 23.81 | 23.54 | 3,734,825 |
| 02 abr 2024 | 23.72 | 24.09 | 23.17 | 23.91 | 23.64 | 2,617,533 |
| 01 abr 2024 | 24.20 | 24.26 | 23.75 | 23.94 | 23.67 | 2,820,410 |
| 29 mar 2024 | 22.82 | 24.25 | 22.66 | 24.20 | 23.93 | 2,097,050 |
| 28 mar 2024 | 21.81 | 23.12 | 21.81 | 22.83 | 22.57 | 2,223,225 |
| 27 mar 2024 | 22.52 | 22.69 | 22.01 | 22.04 | 21.79 | 1,787,943 |
| 26 mar 2024 | 22.83 | 23.08 | 22.37 | 22.60 | 22.35 | 1,598,105 |
| 25 mar 2024 | 23.74 | 23.74 | 22.83 | 22.83 | 22.57 | 2,002,945 |
| 22 mar 2024 | 24.06 | 24.14 | 23.62 | 23.74 | 23.47 | 1,629,285 |
| 21 mar 2024 | 24.38 | 24.50 | 23.62 | 24.03 | 23.76 | 2,416,763 |
| 20 mar 2024 | 24.54 | 24.87 | 24.29 | 24.43 | 24.15 | 1,801,028 |
| 19 mar 2024 | 24.72 | 24.95 | 24.55 | 24.60 | 24.32 | 1,491,748 |
| 18 mar 2024 | 24.62 | 24.99 | 24.36 | 24.95 | 24.67 | 2,177,845 |
| 15 mar 2024 | 24.58 | 24.88 | 24.30 | 24.56 | 24.28 | 1,771,470 |
| 14 mar 2024 | 24.97 | 25.18 | 24.49 | 24.70 | 24.42 | 2,430,895 |
| 13 mar 2024 | 24.83 | 25.55 | 24.31 | 25.22 | 24.94 | 3,816,120 |
| 12 mar 2024 | 23.57 | 25.20 | 23.57 | 24.88 | 24.60 | 5,060,840 |
| 11 mar 2024 | 22.89 | 23.60 | 22.89 | 23.57 | 23.30 | 2,252,009 |
| 08 mar 2024 | 22.73 | 23.05 | 22.45 | 22.85 | 22.59 | 1,337,480 |
| 07 mar 2024 | 23.10 | 23.67 | 22.76 | 22.77 | 22.51 | 2,196,603 |
| 06 mar 2024 | 23.20 | 23.50 | 22.70 | 23.10 | 22.84 | 1,410,430 |
| 05 mar 2024 | 23.11 | 23.58 | 22.90 | 23.21 | 22.95 | 2,208,735 |
| 04 mar 2024 | 23.40 | 23.70 | 22.95 | 23.13 | 22.87 | 1,676,840 |
| 01 mar 2024 | 23.38 | 23.64 | 23.21 | 23.50 | 23.24 | 1,918,191 |
| 29 feb 2024 | 22.27 | 23.42 | 22.27 | 23.40 | 23.14 | 2,204,509 |
| 28 feb 2024 | 23.89 | 24.38 | 22.48 | 22.55 | 22.30 | 3,606,098 |
| 27 feb 2024 | 23.43 | 24.12 | 23.10 | 24.03 | 23.76 | 2,527,219 |
| 26 feb 2024 | 23.29 | 24.18 | 23.10 | 23.57 | 23.30 | 2,822,455 |
| 23 feb 2024 | 22.52 | 23.47 | 22.33 | 23.35 | 23.09 | 3,053,855 |
| 22 feb 2024 | 22.30 | 22.57 | 21.80 | 22.52 | 22.27 | 2,767,652 |
| 21 feb 2024 | 21.96 | 23.06 | 21.72 | 22.30 | 22.05 | 2,303,339 |
| 20 feb 2024 | 22.20 | 22.26 | 21.75 | 22.02 | 21.77 | 2,451,189 |
| 19 feb 2024 | 22.32 | 22.74 | 22.00 | 22.33 | 22.08 | 3,544,139 |
| 08 feb 2024 | 21.19 | 22.58 | 20.80 | 22.27 | 22.02 | 4,477,322 |
| 07 feb 2024 | 20.13 | 21.70 | 20.13 | 21.19 | 20.95 | 3,671,498 |
| 06 feb 2024 | 18.51 | 20.49 | 17.78 | 20.27 | 20.04 | 4,369,142 |
| 05 feb 2024 | 19.10 | 19.38 | 17.19 | 18.50 | 18.29 | 4,401,909 |
| 02 feb 2024 | 20.63 | 20.89 | 18.80 | 19.31 | 19.09 | 4,481,890 |
| 01 feb 2024 | 20.42 | 20.98 | 20.01 | 20.58 | 20.35 | 2,232,125 |
| 31 ene 2024 | 21.14 | 21.68 | 20.45 | 20.53 | 20.30 | 3,462,276 |
| 30 ene 2024 | 22.20 | 22.58 | 21.35 | 21.37 | 21.13 | 2,726,476 |
| 29 ene 2024 | 22.23 | 23.38 | 22.07 | 22.45 | 22.20 | 4,858,786 |
| 26 ene 2024 | 22.74 | 22.99 | 22.13 | 22.19 | 21.94 | 2,197,870 |
| 25 ene 2024 | 22.10 | 23.08 | 21.82 | 22.72 | 22.46 | 3,463,690 |
| 24 ene 2024 | 22.14 | 22.57 | 21.50 | 22.15 | 21.90 | 2,430,100 |
| *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.