U.S. markets open in 4 minutes
F S&P 500
5,366.00 0.00 (0.00%) F Dow Jones
38,869.00 -15.00 (-0.04%) F Nasdaq
19,097.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,057.20 -11.50 (-0.56%) Petróleo
74.33 +0.26 (+0.35%) Oro
2,376.20 +0.70 (+0.03%)
WuXi AppTec Co., Ltd. (603259.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 43.19 | 43.45 | 42.48 | 42.58 | 42.58 | 40,332,118 |
| 05 jun 2024 | 43.00 | 43.35 | 42.81 | 42.90 | 42.90 | 36,537,875 |
| 04 jun 2024 | 42.00 | 43.30 | 41.90 | 43.28 | 43.28 | 60,016,316 |
| 03 jun 2024 | 42.17 | 42.26 | 41.71 | 42.00 | 42.00 | 37,109,089 |
| 31 may 2024 | 42.28 | 42.76 | 42.07 | 42.11 | 42.11 | 37,592,593 |
| 30 may 2024 | 42.11 | 42.30 | 41.85 | 41.94 | 41.94 | 28,587,133 |
| 29 may 2024 | 42.11 | 42.50 | 42.07 | 42.27 | 42.27 | 30,828,844 |
| 28 may 2024 | 42.23 | 42.92 | 41.98 | 42.26 | 42.26 | 36,706,806 |
| 27 may 2024 | 42.99 | 43.04 | 41.52 | 42.42 | 42.42 | 55,158,020 |
| 24 may 2024 | 43.15 | 43.60 | 42.75 | 42.75 | 42.75 | 38,130,211 |
| 23 may 2024 | 43.86 | 44.05 | 43.23 | 43.29 | 43.29 | 42,728,172 |
| 22 may 2024 | 43.70 | 44.28 | 43.60 | 44.12 | 44.12 | 48,207,701 |
| 21 may 2024 | 44.50 | 44.58 | 43.50 | 43.71 | 43.71 | 66,921,746 |
| 20 may 2024 | 44.60 | 45.16 | 44.50 | 44.70 | 44.70 | 56,243,142 |
| 17 may 2024 | 45.23 | 45.75 | 44.58 | 44.90 | 44.90 | 69,469,585 |
| 16 may 2024 | 45.40 | 46.33 | 43.68 | 45.58 | 45.58 | 96,750,802 |
| 15 may 2024 | 46.60 | 46.66 | 45.01 | 45.22 | 45.22 | 105,993,721 |
| 14 may 2024 | 45.90 | 47.90 | 45.77 | 47.14 | 47.14 | 145,967,532 |
| 13 may 2024 | 48.51 | 48.68 | 45.79 | 46.19 | 46.19 | 185,303,114 |
| 10 may 2024 | 45.65 | 45.80 | 44.53 | 44.85 | 44.85 | 60,905,456 |
| 09 may 2024 | 44.71 | 45.99 | 44.69 | 45.37 | 45.37 | 75,040,983 |
| 08 may 2024 | 45.40 | 45.58 | 44.66 | 44.71 | 44.71 | 62,605,726 |
| 07 may 2024 | 45.60 | 45.86 | 45.18 | 45.65 | 45.65 | 64,317,670 |
| 06 may 2024 | 44.44 | 46.39 | 44.34 | 45.78 | 45.78 | 126,789,066 |
| 30 abr 2024 | 44.66 | 44.78 | 43.52 | 43.67 | 43.67 | 80,698,597 |
| 29 abr 2024 | 43.09 | 45.02 | 42.93 | 44.57 | 44.57 | 114,939,427 |
| 26 abr 2024 | 41.38 | 43.13 | 41.30 | 42.92 | 42.92 | 119,709,427 |
| 25 abr 2024 | 41.75 | 42.40 | 41.59 | 41.60 | 41.60 | 71,687,645 |
| 24 abr 2024 | 42.31 | 42.50 | 41.75 | 41.96 | 41.96 | 70,078,537 |
| 23 abr 2024 | 42.25 | 43.30 | 41.48 | 42.63 | 42.63 | 92,119,020 |
| 22 abr 2024 | 41.90 | 42.69 | 41.63 | 42.10 | 42.10 | 50,854,786 |
| 19 abr 2024 | 42.80 | 42.99 | 41.86 | 42.20 | 42.20 | 74,610,705 |
| 18 abr 2024 | 43.10 | 44.35 | 42.39 | 43.43 | 43.43 | 109,147,851 |
| 17 abr 2024 | 41.35 | 43.55 | 41.28 | 43.15 | 43.15 | 112,233,072 |
| 16 abr 2024 | 42.18 | 42.50 | 41.17 | 41.19 | 41.19 | 70,395,203 |
| 15 abr 2024 | 42.80 | 43.12 | 41.67 | 42.38 | 42.38 | 81,955,345 |
| 12 abr 2024 | 43.51 | 44.38 | 42.89 | 42.89 | 42.89 | 79,001,102 |
| 11 abr 2024 | 45.00 | 45.30 | 43.70 | 43.80 | 43.80 | 116,595,304 |
| 10 abr 2024 | 46.50 | 47.05 | 45.53 | 45.58 | 45.58 | 69,694,416 |
| 09 abr 2024 | 46.12 | 47.07 | 44.90 | 46.92 | 46.92 | 105,558,319 |
| 08 abr 2024 | 46.01 | 46.65 | 45.77 | 46.11 | 46.11 | 83,610,043 |
| 03 abr 2024 | 47.08 | 47.89 | 46.82 | 47.31 | 47.31 | 74,581,588 |
| 02 abr 2024 | 47.84 | 47.85 | 46.52 | 47.06 | 47.06 | 75,614,288 |
| 01 abr 2024 | 46.18 | 47.84 | 46.15 | 47.84 | 47.84 | 96,952,376 |
| 29 mar 2024 | 46.55 | 46.92 | 45.88 | 46.18 | 46.18 | 50,919,933 |
| 28 mar 2024 | 46.34 | 47.56 | 46.12 | 47.03 | 47.03 | 82,108,858 |
| 27 mar 2024 | 47.00 | 48.17 | 46.28 | 46.58 | 46.58 | 89,520,532 |
| 26 mar 2024 | 48.65 | 48.70 | 46.98 | 47.46 | 47.46 | 103,154,801 |
| 25 mar 2024 | 49.30 | 49.96 | 48.81 | 48.90 | 48.90 | 122,011,318 |
| 22 mar 2024 | 49.00 | 49.43 | 47.90 | 47.91 | 47.91 | 127,631,961 |
| 21 mar 2024 | 50.38 | 50.73 | 49.91 | 50.02 | 50.02 | 96,680,597 |
| 20 mar 2024 | 50.85 | 51.11 | 50.01 | 50.33 | 50.33 | 110,214,081 |
| 19 mar 2024 | 51.94 | 51.94 | 50.80 | 50.81 | 50.81 | 168,192,735 |
| 18 mar 2024 | 51.20 | 53.44 | 48.80 | 53.41 | 53.41 | 191,396,680 |
| 15 mar 2024 | 52.34 | 53.34 | 51.15 | 51.31 | 51.31 | 145,632,932 |
| 14 mar 2024 | 58.48 | 58.88 | 51.88 | 53.51 | 53.51 | 194,357,013 |
| 13 mar 2024 | 57.00 | 57.67 | 55.95 | 56.75 | 56.75 | 74,632,035 |
| 12 mar 2024 | 56.00 | 58.37 | 56.00 | 57.20 | 57.20 | 123,866,270 |
| 11 mar 2024 | 52.63 | 55.28 | 51.52 | 54.77 | 54.77 | 108,510,223 |
| 08 mar 2024 | 51.08 | 52.19 | 50.81 | 51.84 | 51.84 | 97,310,560 |
| 07 mar 2024 | 52.86 | 54.97 | 52.86 | 52.86 | 52.86 | 113,170,375 |
| 06 mar 2024 | 59.01 | 59.48 | 57.80 | 58.73 | 58.73 | 56,281,385 |
| 05 mar 2024 | 58.32 | 59.27 | 57.11 | 58.23 | 58.23 | 82,237,501 |
| 04 mar 2024 | 55.57 | 60.52 | 55.56 | 60.00 | 60.00 | 124,122,674 |
| 01 mar 2024 | 54.30 | 55.39 | 54.01 | 55.02 | 55.02 | 55,375,181 |
| 29 feb 2024 | 52.53 | 54.65 | 52.50 | 54.48 | 54.48 | 63,870,856 |
| 28 feb 2024 | 55.43 | 56.55 | 53.00 | 53.01 | 53.01 | 90,726,813 |
| 27 feb 2024 | 54.29 | 54.98 | 53.61 | 54.98 | 54.98 | 64,623,673 |
| 26 feb 2024 | 53.84 | 55.47 | 53.75 | 54.65 | 54.65 | 75,027,576 |
| 23 feb 2024 | 54.04 | 54.18 | 52.55 | 53.58 | 53.58 | 69,410,659 |
| 22 feb 2024 | 53.09 | 54.36 | 52.88 | 54.11 | 54.11 | 62,886,204 |
| 21 feb 2024 | 51.00 | 55.50 | 50.82 | 53.74 | 53.74 | 108,874,573 |
| 20 feb 2024 | 49.85 | 51.64 | 49.33 | 51.57 | 51.57 | 100,319,873 |
| 19 feb 2024 | 50.50 | 51.28 | 48.62 | 50.05 | 50.05 | 132,806,402 |
| 08 feb 2024 | 53.65 | 54.50 | 52.00 | 53.12 | 53.12 | 99,007,432 |
| 07 feb 2024 | 53.61 | 56.38 | 53.61 | 55.25 | 55.25 | 111,295,644 |
| 06 feb 2024 | 46.86 | 52.81 | 45.37 | 52.25 | 52.25 | 113,259,142 |
| 05 feb 2024 | 46.28 | 51.73 | 45.20 | 48.23 | 48.23 | 159,302,508 |
| 02 feb 2024 | 56.91 | 57.43 | 50.22 | 50.22 | 50.22 | 65,707,485 |
| 01 feb 2024 | 54.56 | 56.94 | 53.73 | 55.80 | 55.80 | 58,337,298 |
| 31 ene 2024 | 56.00 | 56.55 | 53.90 | 54.20 | 54.20 | 65,697,194 |
| 30 ene 2024 | 56.40 | 58.60 | 56.18 | 56.85 | 56.85 | 87,396,491 |
| 29 ene 2024 | 63.00 | 63.98 | 59.36 | 59.36 | 59.36 | 106,097,922 |
| 26 ene 2024 | 72.50 | 74.69 | 65.96 | 65.96 | 65.96 | 44,527,046 |
| 25 ene 2024 | 73.96 | 74.06 | 72.11 | 73.29 | 73.29 | 19,235,679 |
| 24 ene 2024 | 74.58 | 74.69 | 72.20 | 74.00 | 74.00 | 17,438,909 |
| 23 ene 2024 | 73.90 | 75.08 | 73.09 | 74.07 | 74.07 | 19,838,547 |
| 22 ene 2024 | 74.79 | 75.38 | 73.20 | 74.46 | 74.46 | 26,022,097 |
| 19 ene 2024 | 73.41 | 75.30 | 73.00 | 74.89 | 74.89 | 31,731,074 |
| 18 ene 2024 | 71.00 | 73.93 | 70.81 | 73.82 | 73.82 | 25,935,929 |
| 17 ene 2024 | 72.93 | 73.16 | 71.50 | 71.50 | 71.50 | 14,441,554 |
| 16 ene 2024 | 72.11 | 73.40 | 71.81 | 73.35 | 73.35 | 14,107,989 |
| 15 ene 2024 | 71.10 | 73.95 | 71.10 | 72.65 | 72.65 | 17,693,159 |
| 12 ene 2024 | 71.01 | 73.88 | 70.92 | 71.82 | 71.82 | 23,213,103 |
| 11 ene 2024 | 72.00 | 72.72 | 69.80 | 71.75 | 71.75 | 40,102,440 |
| 10 ene 2024 | 67.10 | 68.38 | 66.33 | 67.62 | 67.62 | 16,971,968 |
| 09 ene 2024 | 67.80 | 68.90 | 66.90 | 67.40 | 67.40 | 16,164,850 |
| 08 ene 2024 | 67.83 | 68.18 | 67.10 | 67.46 | 67.46 | 14,807,840 |
| 05 ene 2024 | 69.40 | 69.55 | 67.50 | 68.11 | 68.11 | 17,723,289 |
| 04 ene 2024 | 69.98 | 69.98 | 68.64 | 69.16 | 69.16 | 21,013,438 |
| *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.