U.S. markets open in 6 hours 4 minutes
F S&P 500
5,205.25 -7.50 (-0.14%) F Dow Jones
39,149.00 -46.00 (-0.12%) F Nasdaq
18,153.50 -33.00 (-0.18%) E-mini Russell 2000 Index Futur
2,060.00 -4.80 (-0.23%) Petróleo
79.46 +0.47 (+0.60%) Oro
2,320.20 -2.10 (-0.09%)
Acrobiosystems Co.,Ltd. (301080.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 38.94 | 46.20 | 44.00 | 44.43 | 44.43 | 8,208,221 |
| 08 may 2024 | 45.88 | 48.72 | 44.88 | 47.43 | 47.43 | 10,465,802 |
| 07 may 2024 | 42.83 | 45.42 | 42.18 | 44.43 | 44.43 | 7,652,880 |
| 06 may 2024 | 39.38 | 42.94 | 39.38 | 42.75 | 42.75 | 4,978,065 |
| 30 abr 2024 | 38.94 | 39.01 | 38.16 | 38.63 | 38.63 | 1,740,500 |
| 29 abr 2024 | 37.43 | 38.94 | 37.41 | 38.81 | 38.81 | 2,033,518 |
| 26 abr 2024 | 36.79 | 37.64 | 36.60 | 37.54 | 37.54 | 2,033,613 |
| 25 abr 2024 | 35.50 | 37.33 | 35.32 | 37.02 | 37.02 | 2,663,800 |
| 24 abr 2024 | 36.66 | 36.80 | 34.93 | 35.77 | 35.77 | 3,697,700 |
| 23 abr 2024 | 36.64 | 37.59 | 36.24 | 37.33 | 37.33 | 1,804,490 |
| 22 abr 2024 | 35.40 | 36.95 | 35.30 | 36.49 | 36.49 | 1,752,735 |
| 19 abr 2024 | 36.00 | 36.38 | 35.50 | 35.99 | 35.99 | 1,427,400 |
| 18 abr 2024 | 36.46 | 37.50 | 35.73 | 36.48 | 36.48 | 1,747,003 |
| 17 abr 2024 | 35.44 | 37.00 | 35.39 | 36.60 | 36.60 | 1,908,341 |
| 16 abr 2024 | 36.64 | 37.28 | 35.08 | 35.11 | 35.11 | 2,274,745 |
| 15 abr 2024 | 37.99 | 38.54 | 36.07 | 36.84 | 36.84 | 1,925,299 |
| 12 abr 2024 | 38.92 | 39.43 | 38.07 | 38.10 | 38.10 | 1,566,547 |
| 11 abr 2024 | 39.52 | 39.96 | 38.85 | 38.98 | 38.98 | 1,715,700 |
| 10 abr 2024 | 40.93 | 41.18 | 39.51 | 39.77 | 39.77 | 1,491,850 |
| 09 abr 2024 | 39.02 | 40.97 | 38.76 | 40.93 | 40.93 | 1,849,250 |
| 08 abr 2024 | 40.15 | 40.18 | 38.86 | 38.90 | 38.90 | 1,789,902 |
| 03 abr 2024 | 40.99 | 41.50 | 40.36 | 40.40 | 40.40 | 1,637,118 |
| 02 abr 2024 | 41.75 | 41.80 | 40.81 | 41.14 | 41.14 | 1,474,127 |
| 01 abr 2024 | 40.93 | 41.89 | 40.93 | 41.82 | 41.82 | 1,930,265 |
| 29 mar 2024 | 40.79 | 41.25 | 40.02 | 40.81 | 40.81 | 767,700 |
| 28 mar 2024 | 39.96 | 41.50 | 39.61 | 40.86 | 40.86 | 1,727,300 |
| 27 mar 2024 | 41.62 | 42.00 | 39.93 | 39.95 | 39.95 | 2,168,696 |
| 26 mar 2024 | 42.30 | 42.63 | 41.09 | 41.62 | 41.62 | 2,096,450 |
| 25 mar 2024 | 44.39 | 44.81 | 42.24 | 42.39 | 42.39 | 2,228,533 |
| 22 mar 2024 | 46.00 | 46.97 | 43.98 | 44.31 | 44.31 | 2,821,050 |
| 21 mar 2024 | 46.99 | 47.20 | 45.38 | 46.20 | 46.20 | 2,271,017 |
| 20 mar 2024 | 46.68 | 47.69 | 46.29 | 46.89 | 46.89 | 1,782,553 |
| 19 mar 2024 | 47.49 | 48.15 | 46.81 | 46.90 | 46.90 | 1,472,093 |
| 18 mar 2024 | 46.26 | 47.88 | 46.19 | 47.71 | 47.71 | 2,124,413 |
| 15 mar 2024 | 46.94 | 48.19 | 45.20 | 46.26 | 46.26 | 2,890,564 |
| 14 mar 2024 | 52.50 | 52.60 | 46.56 | 47.34 | 47.34 | 4,822,708 |
| 13 mar 2024 | 45.17 | 46.21 | 44.90 | 45.63 | 45.63 | 1,628,500 |
| 12 mar 2024 | 44.97 | 46.21 | 44.95 | 45.40 | 45.40 | 1,795,250 |
| 11 mar 2024 | 42.50 | 45.15 | 41.98 | 44.92 | 44.92 | 2,310,314 |
| 08 mar 2024 | 41.94 | 42.69 | 41.36 | 42.26 | 42.26 | 1,338,550 |
| 07 mar 2024 | 42.80 | 44.00 | 41.93 | 41.93 | 41.93 | 1,496,050 |
| 06 mar 2024 | 43.83 | 44.35 | 42.59 | 43.50 | 43.50 | 1,398,950 |
| 05 mar 2024 | 45.25 | 45.45 | 43.61 | 44.00 | 44.00 | 1,925,187 |
| 04 mar 2024 | 44.50 | 47.23 | 44.32 | 45.60 | 45.60 | 2,358,051 |
| 01 mar 2024 | 44.58 | 45.00 | 43.80 | 44.50 | 44.50 | 1,996,950 |
| 29 feb 2024 | 43.20 | 44.90 | 42.68 | 44.58 | 44.58 | 2,039,700 |
| 28 feb 2024 | 45.44 | 48.25 | 43.18 | 43.23 | 43.23 | 3,362,910 |
| 27 feb 2024 | 44.06 | 45.22 | 43.30 | 45.20 | 45.20 | 1,541,900 |
| 26 feb 2024 | 43.28 | 44.73 | 43.18 | 44.12 | 44.12 | 1,714,313 |
| 23 feb 2024 | 42.77 | 43.18 | 41.90 | 43.15 | 43.15 | 1,402,600 |
| 22 feb 2024 | 42.44 | 42.95 | 41.89 | 42.73 | 42.73 | 1,405,235 |
| 21 feb 2024 | 41.60 | 43.88 | 41.30 | 42.61 | 42.61 | 1,710,747 |
| 20 feb 2024 | 41.72 | 42.52 | 41.03 | 42.18 | 42.18 | 1,249,315 |
| 19 feb 2024 | 43.70 | 44.39 | 41.31 | 41.82 | 41.82 | 2,801,722 |
| 08 feb 2024 | 41.11 | 44.47 | 41.06 | 43.65 | 43.65 | 3,064,073 |
| 07 feb 2024 | 39.37 | 42.20 | 38.63 | 40.79 | 40.79 | 2,930,175 |
| 06 feb 2024 | 34.25 | 39.45 | 33.37 | 39.30 | 39.30 | 3,108,113 |
| 05 feb 2024 | 37.01 | 37.04 | 33.00 | 34.55 | 34.55 | 2,678,930 |
| 02 feb 2024 | 40.00 | 40.19 | 35.48 | 37.03 | 37.03 | 2,502,099 |
| 01 feb 2024 | 39.74 | 40.90 | 38.80 | 39.92 | 39.92 | 1,638,164 |
| 31 ene 2024 | 41.99 | 41.99 | 39.60 | 39.71 | 39.71 | 1,914,947 |
| 30 ene 2024 | 43.64 | 43.70 | 41.85 | 41.92 | 41.92 | 1,880,583 |
| 29 ene 2024 | 45.73 | 46.31 | 43.63 | 43.82 | 43.82 | 2,183,259 |
| 26 ene 2024 | 47.02 | 47.45 | 45.23 | 45.52 | 45.52 | 1,129,800 |
| 25 ene 2024 | 45.52 | 47.54 | 44.98 | 47.35 | 47.35 | 1,129,347 |
| 24 ene 2024 | 46.18 | 46.24 | 43.87 | 45.49 | 45.49 | 1,219,862 |
| 23 ene 2024 | 46.68 | 46.79 | 45.33 | 45.66 | 45.66 | 1,475,784 |
| 22 ene 2024 | 48.84 | 49.08 | 46.00 | 46.34 | 46.34 | 1,242,440 |
| 19 ene 2024 | 49.08 | 50.27 | 48.88 | 49.18 | 49.18 | 933,505 |
| 18 ene 2024 | 49.96 | 50.57 | 47.57 | 49.18 | 49.18 | 1,673,300 |
| 17 ene 2024 | 51.68 | 51.70 | 50.02 | 50.02 | 50.02 | 764,520 |
| 16 ene 2024 | 52.00 | 52.10 | 50.10 | 51.45 | 51.45 | 1,248,732 |
| 15 ene 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 12 ene 2024 | 53.50 | 53.63 | 52.77 | 52.89 | 52.89 | 901,818 |
| 11 ene 2024 | 53.20 | 54.05 | 52.99 | 53.75 | 53.75 | 978,967 |
| 10 ene 2024 | 53.77 | 54.10 | 52.48 | 52.68 | 52.68 | 1,131,052 |
| 09 ene 2024 | 52.96 | 54.15 | 52.80 | 53.77 | 53.77 | 859,800 |
| 08 ene 2024 | 55.15 | 55.19 | 52.64 | 52.77 | 52.77 | 1,295,548 |
| 05 ene 2024 | 56.33 | 56.33 | 54.90 | 55.16 | 55.16 | 1,322,791 |
| 04 ene 2024 | 57.49 | 57.49 | 56.20 | 56.20 | 56.20 | 1,172,014 |
| 03 ene 2024 | 57.62 | 58.30 | 57.18 | 57.51 | 57.51 | 764,486 |
| 02 ene 2024 | 59.02 | 59.25 | 57.78 | 57.84 | 57.84 | 1,071,000 |
| 29 dic 2023 | 58.77 | 59.35 | 58.26 | 58.94 | 58.94 | 923,200 |
| 28 dic 2023 | 57.28 | 59.34 | 56.60 | 58.80 | 58.80 | 1,134,327 |
| 27 dic 2023 | 57.44 | 57.80 | 57.06 | 57.60 | 57.60 | 682,100 |
| 26 dic 2023 | 58.50 | 58.79 | 57.10 | 57.40 | 57.40 | 885,164 |
| 25 dic 2023 | 58.93 | 59.27 | 58.05 | 58.55 | 58.55 | 643,300 |
| 22 dic 2023 | 60.29 | 60.29 | 58.68 | 58.93 | 58.93 | 856,789 |
| 21 dic 2023 | 59.70 | 60.43 | 59.05 | 59.91 | 59.91 | 695,190 |
| 20 dic 2023 | 60.55 | 61.59 | 59.81 | 59.83 | 59.83 | 572,500 |
| 19 dic 2023 | 60.71 | 60.75 | 59.70 | 60.52 | 60.52 | 452,173 |
| 18 dic 2023 | 61.38 | 61.71 | 60.55 | 60.68 | 60.68 | 653,300 |
| 15 dic 2023 | 61.70 | 62.69 | 61.27 | 61.34 | 61.34 | 427,900 |
| 14 dic 2023 | 62.59 | 63.75 | 61.81 | 61.84 | 61.84 | 642,112 |
| 13 dic 2023 | 62.50 | 63.09 | 62.09 | 62.22 | 62.22 | 734,743 |
| 12 dic 2023 | 63.49 | 63.55 | 61.60 | 62.62 | 62.62 | 1,143,372 |
| 11 dic 2023 | 61.40 | 63.20 | 61.01 | 63.20 | 63.20 | 1,240,244 |
| 08 dic 2023 | 62.06 | 62.38 | 61.04 | 61.40 | 61.40 | 1,093,661 |
| 07 dic 2023 | 62.33 | 62.64 | 61.34 | 62.04 | 62.04 | 889,876 |
| 06 dic 2023 | 61.00 | 63.49 | 61.00 | 62.33 | 62.33 | 1,047,902 |
| *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.