U.S. markets open in 2 hours 4 minutes
F S&P 500
5,537.25 +0.25 (+0.00%) F Dow Jones
39,454.00 -72.00 (-0.18%) F Nasdaq
20,006.75 +34.50 (+0.17%) E-mini Russell 2000 Index Futur
2,037.60 -7.30 (-0.36%) Petróleo
81.41 +0.58 (+0.72%) Oro
2,318.70 -12.10 (-0.52%)
Zkteco Co., Ltd. (301330.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 | 22.78 | 23.54 | 21.03 | 23.24 | 23.24 | 3,094,777 |
| 25 jun 2024 | 20.81 | 21.55 | 20.81 | 21.05 | 21.05 | 1,514,898 |
| 24 jun 2024 | 22.26 | 22.36 | 21.01 | 21.06 | 21.06 | 1,668,228 |
| 21 jun 2024 | 22.78 | 22.78 | 22.22 | 22.55 | 22.55 | 1,038,145 |
| 20 jun 2024 | 23.20 | 23.44 | 22.71 | 22.79 | 22.79 | 1,295,583 |
| 19 jun 2024 | 23.50 | 23.62 | 23.15 | 23.25 | 23.25 | 1,373,592 |
| 18 jun 2024 | 23.08 | 23.48 | 22.86 | 23.47 | 23.47 | 1,471,943 |
| 17 jun 2024 | 22.89 | 23.26 | 22.76 | 23.04 | 23.04 | 1,143,664 |
| 14 jun 2024 | 22.89 | 23.10 | 22.62 | 22.99 | 22.99 | 1,005,605 |
| 13 jun 2024 | 22.75 | 23.28 | 22.63 | 23.00 | 23.00 | 1,647,510 |
| 12 jun 2024 | 22.27 | 22.90 | 22.13 | 22.75 | 22.75 | 1,296,044 |
| 11 jun 2024 | 21.61 | 22.29 | 21.25 | 22.15 | 22.15 | 1,200,680 |
| 07 jun 2024 | 21.79 | 22.05 | 21.50 | 21.89 | 21.89 | 1,202,930 |
| 06 jun 2024 | 22.51 | 22.56 | 21.19 | 21.43 | 21.43 | 1,757,759 |
| 05 jun 2024 | 22.59 | 22.85 | 22.37 | 22.40 | 22.40 | 1,051,492 |
| 04 jun 2024 | 23.08 | 23.08 | 22.18 | 22.67 | 22.67 | 1,677,962 |
| 03 jun 2024 | 23.96 | 23.96 | 22.92 | 23.14 | 23.14 | 1,468,830 |
| 31 may 2024 | 23.09 | 23.85 | 23.03 | 23.70 | 23.70 | 1,621,890 |
| 30 may 2024 | 22.95 | 23.29 | 22.60 | 23.10 | 23.10 | 1,125,030 |
| 29 may 2024 | 22.90 | 23.08 | 22.74 | 22.93 | 22.93 | 1,162,927 |
| 29 may 2024 | 0.45 Dividendo | |||||
| 28 may 2024 | 23.55 | 23.69 | 23.20 | 23.24 | 22.79 | 1,155,740 |
| 27 may 2024 | 23.54 | 23.68 | 22.96 | 23.64 | 23.18 | 1,403,570 |
| 24 may 2024 | 23.63 | 23.84 | 23.26 | 23.29 | 22.84 | 1,227,700 |
| 23 may 2024 | 24.13 | 24.19 | 23.57 | 23.66 | 23.20 | 1,494,930 |
| 22 may 2024 | 23.88 | 24.17 | 23.81 | 24.13 | 23.66 | 1,152,513 |
| 21 may 2024 | 24.20 | 24.20 | 23.85 | 23.95 | 23.49 | 1,438,190 |
| 20 may 2024 | 24.37 | 24.57 | 24.04 | 24.15 | 23.68 | 1,864,370 |
| 17 may 2024 | 24.30 | 24.47 | 23.90 | 24.47 | 24.00 | 2,129,842 |
| 16 may 2024 | 24.48 | 25.20 | 24.28 | 24.43 | 23.96 | 3,171,198 |
| 15 may 2024 | 24.11 | 25.50 | 23.81 | 24.75 | 24.27 | 5,088,914 |
| 14 may 2024 | 24.03 | 25.00 | 23.70 | 24.38 | 23.91 | 2,695,601 |
| 13 may 2024 | 24.13 | 24.13 | 23.37 | 23.48 | 23.03 | 1,657,120 |
| 10 may 2024 | 24.90 | 24.92 | 24.04 | 24.20 | 23.73 | 1,787,992 |
| 09 may 2024 | 24.60 | 24.91 | 24.56 | 24.80 | 24.32 | 1,445,795 |
| 08 may 2024 | 25.13 | 25.19 | 24.46 | 24.49 | 24.02 | 2,131,690 |
| 07 may 2024 | 25.22 | 25.81 | 25.15 | 25.35 | 24.86 | 2,245,410 |
| 06 may 2024 | 25.50 | 25.54 | 25.11 | 25.25 | 24.76 | 1,959,930 |
| 30 abr 2024 | 25.48 | 25.66 | 24.89 | 25.00 | 24.52 | 3,012,856 |
| 29 abr 2024 | 25.33 | 25.97 | 25.24 | 25.90 | 25.40 | 2,949,678 |
| 26 abr 2024 | 24.60 | 25.35 | 24.22 | 25.23 | 24.74 | 3,922,508 |
| 25 abr 2024 | 25.01 | 25.63 | 24.86 | 25.27 | 24.78 | 2,605,968 |
| 24 abr 2024 | 24.77 | 25.39 | 24.43 | 25.17 | 24.68 | 2,980,529 |
| 23 abr 2024 | 25.16 | 25.34 | 24.71 | 25.17 | 24.68 | 2,270,027 |
| 22 abr 2024 | 23.86 | 25.60 | 23.36 | 25.15 | 24.66 | 3,602,174 |
| 19 abr 2024 | 24.81 | 24.99 | 24.02 | 24.17 | 23.70 | 2,870,926 |
| 18 abr 2024 | 24.05 | 25.22 | 23.74 | 25.06 | 24.57 | 4,117,778 |
| 17 abr 2024 | 22.81 | 24.17 | 22.73 | 24.17 | 23.70 | 2,871,905 |
| 16 abr 2024 | 24.02 | 24.02 | 22.20 | 22.37 | 21.94 | 2,257,080 |
| 15 abr 2024 | 25.06 | 25.27 | 23.50 | 24.03 | 23.56 | 2,145,641 |
| 12 abr 2024 | 25.28 | 25.65 | 24.98 | 24.98 | 24.50 | 1,422,000 |
| 11 abr 2024 | 24.85 | 25.74 | 24.85 | 25.26 | 24.77 | 1,693,869 |
| 10 abr 2024 | 25.78 | 25.78 | 24.82 | 25.00 | 24.52 | 1,917,548 |
| 09 abr 2024 | 25.47 | 25.95 | 25.12 | 25.85 | 25.35 | 1,706,880 |
| 08 abr 2024 | 26.10 | 26.10 | 25.22 | 25.25 | 24.76 | 1,812,063 |
| 03 abr 2024 | 27.06 | 27.06 | 26.06 | 26.13 | 25.62 | 2,474,285 |
| 02 abr 2024 | 27.72 | 27.75 | 26.85 | 27.23 | 26.70 | 2,136,785 |
| 01 abr 2024 | 27.15 | 27.83 | 27.11 | 27.81 | 27.27 | 2,081,442 |
| 29 mar 2024 | 27.01 | 27.34 | 26.50 | 27.01 | 26.49 | 1,149,060 |
| 28 mar 2024 | 26.06 | 27.37 | 25.95 | 27.01 | 26.49 | 2,954,358 |
| 27 mar 2024 | 27.59 | 27.72 | 25.79 | 26.06 | 25.56 | 3,459,160 |
| 26 mar 2024 | 28.40 | 28.62 | 27.29 | 27.61 | 27.08 | 3,510,592 |
| 25 mar 2024 | 29.77 | 30.03 | 28.33 | 28.41 | 27.86 | 3,834,587 |
| 22 mar 2024 | 29.45 | 30.33 | 28.85 | 29.92 | 29.34 | 4,853,666 |
| 21 mar 2024 | 30.02 | 30.19 | 29.43 | 29.64 | 29.07 | 3,520,603 |
| 20 mar 2024 | 29.67 | 30.15 | 29.51 | 29.98 | 29.40 | 3,870,750 |
| 19 mar 2024 | 30.15 | 30.35 | 29.67 | 29.67 | 29.10 | 4,470,638 |
| 18 mar 2024 | 30.50 | 30.58 | 29.80 | 30.41 | 29.82 | 5,796,774 |
| 15 mar 2024 | 30.19 | 30.45 | 29.52 | 30.32 | 29.73 | 6,999,335 |
| 14 mar 2024 | 29.29 | 30.76 | 29.00 | 30.76 | 30.16 | 9,773,514 |
| 13 mar 2024 | 28.62 | 30.19 | 28.62 | 29.50 | 28.93 | 8,757,494 |
| 12 mar 2024 | 28.40 | 28.69 | 28.01 | 28.56 | 28.01 | 4,292,491 |
| 11 mar 2024 | 28.40 | 28.52 | 27.72 | 28.43 | 27.88 | 3,744,815 |
| 08 mar 2024 | 27.60 | 28.14 | 27.23 | 28.12 | 27.58 | 3,159,207 |
| 07 mar 2024 | 28.15 | 28.61 | 27.41 | 27.58 | 27.05 | 3,592,287 |
| 06 mar 2024 | 27.68 | 28.31 | 27.31 | 28.06 | 27.52 | 3,553,610 |
| 05 mar 2024 | 27.89 | 28.88 | 27.70 | 28.10 | 27.56 | 4,447,152 |
| 04 mar 2024 | 28.38 | 28.51 | 27.46 | 28.35 | 27.80 | 4,407,350 |
| 01 mar 2024 | 27.52 | 28.63 | 27.52 | 28.49 | 27.94 | 5,138,894 |
| 29 feb 2024 | 25.90 | 27.80 | 25.90 | 27.52 | 26.99 | 4,616,455 |
| 28 feb 2024 | 28.70 | 29.10 | 26.09 | 26.09 | 25.58 | 7,191,186 |
| 27 feb 2024 | 27.50 | 28.89 | 27.30 | 28.86 | 28.30 | 5,558,760 |
| 26 feb 2024 | 27.66 | 28.38 | 27.35 | 27.67 | 27.13 | 6,460,917 |
| 23 feb 2024 | 27.16 | 28.33 | 26.60 | 28.18 | 27.63 | 7,408,315 |
| 22 feb 2024 | 25.37 | 28.18 | 25.31 | 27.16 | 26.63 | 7,709,433 |
| 21 feb 2024 | 24.60 | 26.20 | 24.30 | 25.25 | 24.76 | 6,453,975 |
| 20 feb 2024 | 24.20 | 24.92 | 23.81 | 24.80 | 24.32 | 5,385,453 |
| 19 feb 2024 | 23.90 | 24.88 | 23.60 | 24.85 | 24.37 | 7,408,465 |
| 08 feb 2024 | 19.98 | 22.45 | 19.83 | 22.40 | 21.97 | 4,707,105 |
| 07 feb 2024 | 20.89 | 21.27 | 19.33 | 19.83 | 19.45 | 4,174,488 |
| 06 feb 2024 | 19.95 | 21.36 | 18.02 | 20.66 | 20.26 | 4,723,152 |
| 05 feb 2024 | 22.23 | 22.23 | 19.48 | 19.98 | 19.59 | 3,616,131 |
| 02 feb 2024 | 23.78 | 24.39 | 21.41 | 22.35 | 21.92 | 2,691,745 |
| 01 feb 2024 | 23.40 | 24.44 | 23.16 | 23.88 | 23.42 | 2,472,602 |
| 31 ene 2024 | 24.58 | 24.92 | 23.32 | 23.38 | 22.93 | 2,368,993 |
| 30 ene 2024 | 25.60 | 25.99 | 24.92 | 24.99 | 24.51 | 1,303,294 |
| 29 ene 2024 | 26.90 | 27.21 | 25.91 | 25.99 | 25.49 | 1,579,080 |
| 26 ene 2024 | 27.15 | 27.29 | 26.80 | 26.85 | 26.33 | 1,830,045 |
| 25 ene 2024 | 26.20 | 27.26 | 25.93 | 27.20 | 26.67 | 2,672,416 |
| 24 ene 2024 | 25.93 | 26.40 | 24.98 | 26.23 | 25.72 | 2,204,980 |
| *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.