U.S. markets closed

(600552.SS)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20248.989.138.829.079.075,114,018
25 jun 20249.049.158.838.918.919,937,400
24 jun 20249.519.558.999.059.0516,647,005
21 jun 20249.529.679.459.629.626,676,218
20 jun 20249.809.829.589.599.598,191,000
19 jun 20249.9610.029.769.809.808,192,923
18 jun 20249.8810.069.829.969.9610,205,583
17 jun 20249.629.959.609.859.8511,315,412
14 jun 20249.679.729.539.689.688,390,155
13 jun 20249.589.779.519.669.668,472,700
12 jun 20249.629.799.609.619.618,489,200
11 jun 20249.389.659.229.629.6210,160,300
07 jun 20249.369.519.299.439.438,892,197
06 jun 20249.589.679.209.319.3115,998,300
05 jun 20249.539.799.539.569.5610,148,600
04 jun 20249.779.829.429.669.6617,346,971
03 jun 202410.1710.179.769.829.8213,705,929
31 may 202410.0010.1910.0010.0510.058,758,300
30 may 20249.9110.119.779.979.9711,117,662
29 may 20249.8810.109.839.959.958,558,900
28 may 202410.0910.269.859.909.9013,737,139
27 may 20249.9110.139.7610.1210.1212,857,700
24 may 202410.3010.309.959.989.9818,882,800
23 may 202410.7210.7810.2610.3310.3317,234,602
22 may 202410.6010.9210.4710.8210.8218,482,288
21 may 202410.6810.7010.4810.5610.5614,390,586
20 may 202411.1011.1510.6110.8210.8228,213,487
17 may 202410.3510.9910.2810.9410.9430,426,183
16 may 202410.2010.5610.2010.2710.2712,369,800
15 may 202410.3210.4310.1410.1710.179,329,349
14 may 202410.3510.5810.2610.3110.3110,100,700
13 may 202410.5810.5810.2110.3510.3511,178,100
10 may 202410.8910.9910.5810.6610.6612,362,415
09 may 202410.7511.0610.7510.9210.9210,258,349
08 may 202411.1111.2110.6610.7510.7516,152,449
07 may 202411.2711.3411.1511.2311.239,872,449
06 may 202411.1311.4711.1311.2811.2813,986,100
30 abr 202411.1611.4210.9210.9510.9516,923,918
29 abr 202410.9711.4110.9711.3511.3515,618,621
26 abr 202410.6011.0810.5811.0111.0115,732,305
25 abr 202410.6510.7810.5110.6210.6210,013,046
24 abr 202410.5110.7110.4310.7010.7010,179,679
23 abr 202410.7410.7910.4210.5110.5111,884,490
22 abr 202410.6810.7610.4310.6710.6718,197,718
19 abr 202411.8611.8710.6110.8510.8549,352,186
18 abr 202411.3012.0911.2211.7911.7923,289,511
17 abr 202410.9911.5310.9911.4011.4016,765,060
16 abr 202411.5411.6110.8310.9310.9321,911,305
15 abr 202411.7011.9311.3511.5511.5519,938,104
12 abr 202411.8712.0211.7311.7611.7614,159,000
11 abr 202412.1012.3811.8011.8811.8825,550,931
10 abr 202412.7512.8512.1512.2912.2924,408,388
09 abr 202412.2613.0912.1812.8812.8836,096,130
08 abr 202412.1312.6912.1012.2712.2723,054,992
03 abr 202413.0413.1312.4612.4912.4928,932,977
02 abr 202413.1613.2912.7312.9012.9033,631,720
01 abr 202412.8113.3312.5113.0513.0548,274,743
29 mar 202412.4512.6512.2013.0713.0713,464,142
28 mar 202411.8812.7411.8412.5012.5034,074,300
27 mar 202412.2812.4711.8211.8211.8225,873,953
26 mar 202411.7712.3811.7112.3012.3024,117,602
25 mar 202412.2812.4311.8111.8511.8522,216,042
22 mar 202412.7312.8512.2712.4112.4125,051,340
21 mar 202412.4013.0312.3512.8012.8031,416,731
20 mar 202412.0712.3712.0412.2712.2721,705,483
19 mar 202411.8012.1711.7011.9511.9525,210,494
18 mar 202411.6011.7911.5611.7611.7616,914,007
15 mar 202411.1511.5311.1511.5311.5315,866,503
14 mar 202411.3011.4411.1211.2811.2817,025,423
13 mar 202411.2711.5811.1811.3211.3223,837,856
12 mar 202410.9911.3310.8911.1511.1521,136,277
11 mar 202410.7911.0610.6511.0011.0021,783,041
08 mar 202410.5110.7010.4910.6510.6512,185,277
07 mar 202410.7610.8410.5010.5310.5310,057,448
06 mar 202410.6210.8810.4610.7610.7614,853,402
05 mar 202410.7410.9910.6110.7210.7217,915,070
04 mar 202410.7910.8410.6110.7410.7411,617,461
01 mar 202410.7610.9110.6010.7310.7315,365,045
29 feb 202410.1810.7510.1810.7410.7415,264,322
28 feb 202411.0511.1310.2610.2610.2621,591,591
27 feb 202410.7011.0210.6311.0211.0212,026,600
26 feb 202410.6811.0210.5910.7710.7717,478,308
23 feb 202410.7310.7710.4610.6710.6716,845,324
22 feb 202410.6210.8110.5010.6910.6915,088,190
21 feb 202410.5211.1610.5210.6710.6720,982,535
20 feb 202410.3810.8710.2510.7110.7115,899,167
19 feb 202410.6010.6910.3110.4810.4815,675,306
08 feb 202410.1610.8010.1410.5110.5120,439,285
07 feb 20249.3710.199.339.999.9922,717,524
06 feb 20248.579.448.289.399.3923,040,880
05 feb 20249.219.258.398.588.5825,598,044
02 feb 20249.629.828.969.329.3218,129,965
01 feb 20249.739.949.489.629.6212,503,509
31 ene 202410.2510.369.609.749.7418,532,100
30 ene 202410.5710.7510.1910.2810.288,438,418
29 ene 202411.0011.1010.5110.5910.5913,278,806
26 ene 202411.2711.2910.9110.9810.9810,053,900
25 ene 202410.6411.4410.5211.2711.2716,994,700
24 ene 202410.4610.6610.1010.5910.5912,255,283
23 ene 202410.3510.6110.2010.3910.3911,337,400
*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...