U.S. markets open in 1 hour 49 minutes
F S&P 500
5,533.25 -3.75 (-0.07%) F Dow Jones
39,425.00 -101.00 (-0.26%) F Nasdaq
19,988.50 +16.25 (+0.08%) E-mini Russell 2000 Index Futur
2,035.80 -9.10 (-0.45%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,316.30 -14.50 (-0.62%)
Zhejiang Biyi Electric Appliance Co., Ltd. (603215.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM 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 | 12.84 | 12.90 | 12.63 | 12.89 | 12.89 | 1,808,500 |
| 25 jun 2024 | 13.00 | 13.07 | 12.81 | 12.81 | 12.81 | 698,300 |
| 24 jun 2024 | 13.19 | 13.32 | 12.80 | 12.88 | 12.88 | 1,155,700 |
| 21 jun 2024 | 13.20 | 13.40 | 12.99 | 13.26 | 13.26 | 922,900 |
| 20 jun 2024 | 13.49 | 13.49 | 13.05 | 13.19 | 13.19 | 930,600 |
| 19 jun 2024 | 13.43 | 13.59 | 13.24 | 13.44 | 13.44 | 782,600 |
| 18 jun 2024 | 13.36 | 13.47 | 13.31 | 13.42 | 13.42 | 709,400 |
| 17 jun 2024 | 13.57 | 13.65 | 13.35 | 13.40 | 13.40 | 697,300 |
| 14 jun 2024 | 13.70 | 13.70 | 13.50 | 13.58 | 13.58 | 569,018 |
| 13 jun 2024 | 13.79 | 13.79 | 13.58 | 13.65 | 13.65 | 667,700 |
| 12 jun 2024 | 13.38 | 13.70 | 13.37 | 13.68 | 13.68 | 1,072,600 |
| 11 jun 2024 | 13.38 | 13.40 | 13.16 | 13.37 | 13.37 | 586,200 |
| 07 jun 2024 | 13.29 | 13.42 | 13.09 | 13.38 | 13.38 | 1,226,900 |
| 06 jun 2024 | 13.34 | 13.45 | 12.89 | 13.25 | 13.25 | 2,581,600 |
| 05 jun 2024 | 14.10 | 14.10 | 13.34 | 13.36 | 13.36 | 1,595,500 |
| 04 jun 2024 | 14.34 | 14.34 | 13.75 | 13.86 | 13.86 | 1,236,900 |
| 04 jun 2024 | 0.375 Dividendo | |||||
| 03 jun 2024 | 14.78 | 14.78 | 14.45 | 14.55 | 14.18 | 1,474,900 |
| 31 may 2024 | 14.55 | 14.89 | 14.40 | 14.78 | 14.40 | 1,703,084 |
| 30 may 2024 | 14.74 | 14.82 | 14.47 | 14.50 | 14.13 | 1,223,900 |
| 29 may 2024 | 14.90 | 15.02 | 14.60 | 14.75 | 14.37 | 1,716,200 |
| 28 may 2024 | 15.33 | 15.33 | 14.83 | 14.98 | 14.59 | 1,414,300 |
| 27 may 2024 | 15.30 | 15.48 | 15.08 | 15.26 | 14.87 | 1,021,500 |
| 24 may 2024 | 15.55 | 15.58 | 15.35 | 15.36 | 14.96 | 901,000 |
| 23 may 2024 | 15.53 | 15.55 | 15.38 | 15.46 | 15.06 | 1,293,688 |
| 22 may 2024 | 15.48 | 15.93 | 15.30 | 15.68 | 15.28 | 2,330,900 |
| 21 may 2024 | 15.46 | 15.54 | 15.38 | 15.51 | 15.11 | 1,553,250 |
| 20 may 2024 | 15.97 | 15.99 | 15.39 | 15.54 | 15.14 | 3,442,564 |
| 17 may 2024 | 16.20 | 16.28 | 15.70 | 15.94 | 15.53 | 3,145,920 |
| 16 may 2024 | 16.48 | 16.70 | 16.22 | 16.28 | 15.86 | 2,849,400 |
| 15 may 2024 | 16.48 | 17.09 | 16.39 | 16.56 | 16.13 | 4,539,324 |
| 14 may 2024 | 16.13 | 16.58 | 16.00 | 16.49 | 16.07 | 3,005,000 |
| 13 may 2024 | 16.00 | 16.22 | 15.50 | 16.17 | 15.75 | 2,956,988 |
| 10 may 2024 | 16.18 | 16.22 | 15.85 | 16.05 | 15.64 | 2,259,018 |
| 09 may 2024 | 15.90 | 16.10 | 15.90 | 16.07 | 15.66 | 2,146,905 |
| 08 may 2024 | 15.88 | 16.08 | 15.86 | 15.90 | 15.49 | 2,331,088 |
| 07 may 2024 | 16.12 | 16.13 | 15.82 | 16.00 | 15.59 | 3,107,312 |
| 06 may 2024 | 15.78 | 16.20 | 15.70 | 16.19 | 15.77 | 4,048,158 |
| 30 abr 2024 | 15.67 | 15.96 | 15.65 | 15.70 | 15.30 | 2,831,850 |
| 29 abr 2024 | 15.59 | 15.78 | 15.30 | 15.71 | 15.31 | 3,944,693 |
| 26 abr 2024 | 16.10 | 16.29 | 15.52 | 15.64 | 15.24 | 8,187,408 |
| 25 abr 2024 | 16.65 | 16.99 | 16.65 | 16.65 | 16.22 | 4,298,931 |
| 24 abr 2024 | 18.45 | 18.62 | 18.15 | 18.50 | 18.02 | 3,341,700 |
| 23 abr 2024 | 18.30 | 18.59 | 18.00 | 18.52 | 18.04 | 3,795,984 |
| 22 abr 2024 | 18.28 | 19.18 | 18.28 | 18.68 | 18.20 | 5,152,769 |
| 19 abr 2024 | 18.21 | 18.69 | 17.86 | 18.57 | 18.09 | 5,134,682 |
| 18 abr 2024 | 17.80 | 18.98 | 17.69 | 18.38 | 17.91 | 7,436,264 |
| 17 abr 2024 | 16.88 | 17.90 | 16.84 | 17.89 | 17.43 | 4,173,000 |
| 16 abr 2024 | 17.79 | 17.88 | 16.43 | 16.60 | 16.17 | 3,750,900 |
| 15 abr 2024 | 17.81 | 18.40 | 17.33 | 17.71 | 17.25 | 4,443,500 |
| 12 abr 2024 | 17.65 | 18.79 | 17.65 | 18.27 | 17.80 | 5,972,132 |
| 11 abr 2024 | 17.41 | 17.71 | 17.39 | 17.58 | 17.13 | 1,606,700 |
| 10 abr 2024 | 18.21 | 18.21 | 17.49 | 17.57 | 17.12 | 2,430,023 |
| 09 abr 2024 | 17.95 | 18.46 | 17.82 | 18.15 | 17.68 | 1,917,800 |
| 08 abr 2024 | 18.65 | 18.65 | 17.85 | 17.93 | 17.47 | 3,426,540 |
| 03 abr 2024 | 18.25 | 18.77 | 18.12 | 18.66 | 18.18 | 4,110,800 |
| 02 abr 2024 | 18.00 | 18.29 | 17.83 | 18.25 | 17.78 | 2,267,100 |
| 01 abr 2024 | 17.40 | 18.04 | 17.40 | 17.99 | 17.53 | 3,052,900 |
| 29 mar 2024 | 17.43 | 17.46 | 17.25 | 17.44 | 16.99 | 870,800 |
| 28 mar 2024 | 17.05 | 17.55 | 17.00 | 17.34 | 16.89 | 1,943,300 |
| 27 mar 2024 | 17.89 | 17.90 | 17.15 | 17.16 | 16.72 | 2,879,788 |
| 26 mar 2024 | 17.15 | 17.49 | 16.85 | 17.44 | 16.99 | 2,205,400 |
| 25 mar 2024 | 17.36 | 17.94 | 17.22 | 17.22 | 16.78 | 3,307,400 |
| 22 mar 2024 | 17.01 | 18.17 | 16.78 | 17.60 | 17.15 | 4,722,800 |
| 21 mar 2024 | 17.29 | 17.29 | 16.98 | 17.05 | 16.61 | 1,734,575 |
| 20 mar 2024 | 17.43 | 17.43 | 17.13 | 17.27 | 16.82 | 1,599,675 |
| 19 mar 2024 | 17.48 | 17.66 | 17.31 | 17.37 | 16.92 | 1,637,321 |
| 18 mar 2024 | 17.61 | 17.67 | 17.40 | 17.60 | 17.15 | 1,745,027 |
| 15 mar 2024 | 17.50 | 17.70 | 17.23 | 17.53 | 17.08 | 1,327,000 |
| 14 mar 2024 | 17.35 | 17.57 | 17.08 | 17.48 | 17.03 | 1,841,510 |
| 13 mar 2024 | 17.32 | 17.58 | 17.12 | 17.35 | 16.90 | 1,770,300 |
| 12 mar 2024 | 17.12 | 17.30 | 16.93 | 17.29 | 16.84 | 1,936,110 |
| 11 mar 2024 | 17.10 | 17.10 | 16.81 | 17.06 | 16.62 | 1,668,510 |
| 08 mar 2024 | 16.75 | 17.20 | 16.71 | 17.00 | 16.56 | 1,850,300 |
| 07 mar 2024 | 16.83 | 17.48 | 16.73 | 16.91 | 16.47 | 3,412,756 |
| 06 mar 2024 | 16.78 | 16.91 | 16.45 | 16.72 | 16.29 | 1,518,400 |
| 05 mar 2024 | 16.85 | 17.07 | 16.70 | 16.77 | 16.34 | 2,253,538 |
| 04 mar 2024 | 16.47 | 17.00 | 16.39 | 16.97 | 16.53 | 3,479,727 |
| 01 mar 2024 | 16.11 | 16.49 | 16.10 | 16.39 | 15.97 | 2,485,762 |
| 29 feb 2024 | 15.58 | 16.29 | 15.49 | 16.17 | 15.75 | 2,166,600 |
| 28 feb 2024 | 17.02 | 17.05 | 15.62 | 15.80 | 15.39 | 4,590,786 |
| 27 feb 2024 | 17.00 | 17.15 | 16.66 | 17.04 | 16.60 | 4,059,400 |
| 26 feb 2024 | 15.90 | 17.41 | 15.82 | 17.18 | 16.74 | 6,060,296 |
| 23 feb 2024 | 15.88 | 15.94 | 15.45 | 15.84 | 15.43 | 2,612,375 |
| 22 feb 2024 | 15.71 | 15.99 | 15.57 | 15.87 | 15.46 | 2,097,377 |
| 21 feb 2024 | 15.48 | 16.27 | 15.33 | 15.79 | 15.38 | 2,260,150 |
| 20 feb 2024 | 15.53 | 15.66 | 15.22 | 15.63 | 15.23 | 1,388,738 |
| 19 feb 2024 | 15.45 | 15.99 | 15.18 | 15.59 | 15.19 | 2,295,069 |
| 08 feb 2024 | 14.27 | 15.65 | 14.27 | 15.45 | 15.05 | 3,106,767 |
| 07 feb 2024 | 14.42 | 14.45 | 13.91 | 14.41 | 14.04 | 2,668,677 |
| 06 feb 2024 | 13.94 | 14.81 | 12.80 | 14.40 | 14.03 | 3,101,175 |
| 05 feb 2024 | 15.23 | 15.42 | 14.00 | 14.00 | 13.64 | 3,051,688 |
| 02 feb 2024 | 15.77 | 16.19 | 14.63 | 15.55 | 15.15 | 3,368,340 |
| 01 feb 2024 | 15.26 | 16.10 | 15.00 | 15.75 | 15.34 | 2,544,800 |
| 31 ene 2024 | 16.40 | 16.40 | 15.10 | 15.55 | 15.15 | 4,018,382 |
| 30 ene 2024 | 17.12 | 17.59 | 16.20 | 16.40 | 15.98 | 3,388,800 |
| 29 ene 2024 | 18.06 | 18.19 | 17.20 | 17.37 | 16.92 | 4,062,146 |
| 26 ene 2024 | 18.25 | 18.55 | 17.95 | 18.08 | 17.61 | 3,461,875 |
| 25 ene 2024 | 18.00 | 18.55 | 17.52 | 18.30 | 17.83 | 4,632,092 |
| 24 ene 2024 | 17.20 | 18.15 | 17.02 | 17.90 | 17.44 | 5,223,999 |
| *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.