U.S. markets open in 57 minutes
F S&P 500
5,533.25 -3.75 (-0.07%) F Dow Jones
39,440.00 -86.00 (-0.22%) F Nasdaq
19,983.00 +10.75 (+0.05%) E-mini Russell 2000 Index Futur
2,037.40 -7.50 (-0.37%) Petróleo
81.45 +0.62 (+0.77%) Oro
2,327.80 -3.00 (-0.13%)
Hangzhou First Applied Material Co., Ltd. (603806.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 | 15.31 | 15.47 | 14.96 | 15.44 | 15.44 | 15,781,762 |
| 25 jun 2024 | 15.37 | 15.73 | 15.21 | 15.35 | 15.35 | 22,005,854 |
| 24 jun 2024 | 15.70 | 15.74 | 15.14 | 15.31 | 15.31 | 19,480,123 |
| 24 jun 2024 | 0.26 Dividendo | |||||
| 24 jun 2024 | 1.4:1 División de acciones | |||||
| 21 jun 2024 | 16.28 | 16.29 | 15.84 | 15.94 | 15.68 | 16,468,816 |
| 20 jun 2024 | 16.43 | 16.44 | 15.94 | 16.00 | 15.74 | 14,455,614 |
| 19 jun 2024 | 16.58 | 16.65 | 16.21 | 16.36 | 16.09 | 20,322,446 |
| 18 jun 2024 | 17.15 | 17.15 | 16.57 | 16.64 | 16.37 | 24,422,773 |
| 17 jun 2024 | 17.26 | 17.35 | 16.88 | 17.21 | 16.93 | 20,318,334 |
| 14 jun 2024 | 17.41 | 17.57 | 17.13 | 17.46 | 17.18 | 15,764,322 |
| 13 jun 2024 | 17.75 | 17.89 | 17.44 | 17.49 | 17.20 | 10,208,759 |
| 12 jun 2024 | 18.11 | 18.11 | 17.55 | 17.72 | 17.43 | 10,874,530 |
| 11 jun 2024 | 17.47 | 18.10 | 17.29 | 18.06 | 17.77 | 13,048,641 |
| 07 jun 2024 | 17.79 | 17.89 | 17.34 | 17.54 | 17.26 | 11,804,881 |
| 06 jun 2024 | 18.31 | 18.37 | 17.73 | 17.80 | 17.51 | 15,759,906 |
| 05 jun 2024 | 18.37 | 18.61 | 18.11 | 18.25 | 17.95 | 11,487,075 |
| 04 jun 2024 | 18.28 | 18.34 | 18.00 | 18.21 | 17.92 | 12,436,436 |
| 03 jun 2024 | 18.34 | 18.44 | 18.08 | 18.24 | 17.95 | 12,888,135 |
| 31 may 2024 | 18.49 | 18.75 | 18.38 | 18.52 | 18.22 | 11,795,245 |
| 30 may 2024 | 18.50 | 18.81 | 18.31 | 18.56 | 18.25 | 14,158,379 |
| 29 may 2024 | 18.57 | 19.20 | 18.33 | 18.34 | 18.04 | 22,248,473 |
| 28 may 2024 | 18.42 | 18.72 | 18.11 | 18.16 | 17.87 | 16,751,112 |
| 27 may 2024 | 18.64 | 18.71 | 17.85 | 18.24 | 17.94 | 25,908,274 |
| 24 may 2024 | 19.08 | 19.46 | 18.71 | 18.71 | 18.41 | 15,720,933 |
| 23 may 2024 | 19.64 | 19.76 | 18.97 | 19.11 | 18.80 | 23,718,744 |
| 22 may 2024 | 18.98 | 20.13 | 18.78 | 19.79 | 19.47 | 33,956,588 |
| 21 may 2024 | 19.39 | 19.46 | 18.73 | 18.90 | 18.59 | 10,172,965 |
| 20 may 2024 | 18.61 | 19.48 | 18.49 | 19.35 | 19.03 | 21,049,071 |
| 17 may 2024 | 18.86 | 18.86 | 17.96 | 18.61 | 18.31 | 16,761,708 |
| 16 may 2024 | 18.90 | 19.30 | 18.65 | 19.09 | 18.77 | 11,352,027 |
| 15 may 2024 | 19.10 | 19.25 | 18.64 | 18.85 | 18.54 | 7,688,863 |
| 14 may 2024 | 19.17 | 19.28 | 18.94 | 19.02 | 18.71 | 9,218,585 |
| 13 may 2024 | 18.92 | 19.50 | 18.72 | 19.04 | 18.73 | 13,509,872 |
| 10 may 2024 | 19.29 | 19.39 | 18.93 | 19.14 | 18.83 | 11,889,425 |
| 09 may 2024 | 19.47 | 20.04 | 19.43 | 19.49 | 19.17 | 14,710,577 |
| 08 may 2024 | 19.75 | 19.75 | 19.11 | 19.29 | 18.98 | 11,559,496 |
| 07 may 2024 | 19.59 | 19.97 | 19.39 | 19.66 | 19.34 | 16,850,135 |
| 06 may 2024 | 19.79 | 19.93 | 19.21 | 19.61 | 19.29 | 21,796,121 |
| 30 abr 2024 | 19.29 | 19.83 | 18.96 | 19.44 | 19.13 | 33,815,273 |
| 29 abr 2024 | 17.95 | 18.83 | 17.84 | 18.66 | 18.35 | 18,370,070 |
| 26 abr 2024 | 16.94 | 17.92 | 16.86 | 17.86 | 17.57 | 22,029,228 |
| 25 abr 2024 | 16.83 | 17.41 | 16.61 | 17.01 | 16.74 | 17,454,509 |
| 24 abr 2024 | 17.20 | 17.24 | 16.82 | 16.91 | 16.64 | 12,890,378 |
| 23 abr 2024 | 17.49 | 17.64 | 17.06 | 17.19 | 16.91 | 12,113,980 |
| 22 abr 2024 | 17.27 | 17.86 | 16.99 | 17.44 | 17.16 | 17,209,665 |
| 19 abr 2024 | 17.55 | 17.55 | 17.01 | 17.19 | 16.91 | 14,906,157 |
| 18 abr 2024 | 17.96 | 18.04 | 17.39 | 17.54 | 17.26 | 19,137,287 |
| 17 abr 2024 | 17.92 | 18.19 | 17.62 | 17.95 | 17.66 | 18,361,102 |
| 16 abr 2024 | 18.46 | 18.46 | 17.68 | 17.86 | 17.57 | 15,027,404 |
| 15 abr 2024 | 18.31 | 18.99 | 18.31 | 18.53 | 18.23 | 15,017,913 |
| 12 abr 2024 | 19.26 | 19.26 | 18.16 | 18.30 | 18.00 | 16,504,112 |
| 11 abr 2024 | 18.32 | 18.61 | 18.01 | 18.50 | 18.20 | 16,577,736 |
| 10 abr 2024 | 19.29 | 19.29 | 18.20 | 18.39 | 18.09 | 23,523,386 |
| 09 abr 2024 | 19.15 | 19.46 | 19.01 | 19.29 | 18.97 | 8,276,301 |
| 08 abr 2024 | 19.34 | 19.54 | 19.09 | 19.14 | 18.83 | 11,660,836 |
| 03 abr 2024 | 19.68 | 19.79 | 19.39 | 19.57 | 19.25 | 8,354,568 |
| 02 abr 2024 | 20.12 | 20.23 | 19.52 | 19.76 | 19.44 | 17,371,793 |
| 01 abr 2024 | 20.47 | 21.00 | 20.14 | 20.38 | 20.05 | 20,718,090 |
| 29 mar 2024 | 20.09 | 20.61 | 19.99 | 20.29 | 19.96 | 8,803,949 |
| 28 mar 2024 | 19.70 | 20.34 | 19.70 | 20.14 | 19.81 | 15,770,305 |
| 27 mar 2024 | 20.07 | 20.28 | 19.69 | 19.69 | 19.36 | 9,608,720 |
| 26 mar 2024 | 20.06 | 20.24 | 19.59 | 20.10 | 19.77 | 14,442,512 |
| 25 mar 2024 | 20.13 | 20.66 | 19.94 | 19.96 | 19.64 | 15,728,130 |
| 22 mar 2024 | 20.66 | 20.80 | 20.06 | 20.13 | 19.80 | 15,309,869 |
| 21 mar 2024 | 21.08 | 21.31 | 20.52 | 20.80 | 20.46 | 12,568,500 |
| 20 mar 2024 | 21.29 | 21.63 | 20.80 | 21.15 | 20.80 | 12,748,996 |
| 19 mar 2024 | 21.28 | 22.06 | 21.14 | 21.29 | 20.94 | 26,959,760 |
| 18 mar 2024 | 20.71 | 21.13 | 20.34 | 21.04 | 20.69 | 15,975,376 |
| 15 mar 2024 | 20.77 | 21.04 | 20.14 | 20.56 | 20.22 | 20,711,576 |
| 14 mar 2024 | 21.07 | 21.30 | 20.72 | 21.10 | 20.76 | 15,624,568 |
| 13 mar 2024 | 20.93 | 21.74 | 20.93 | 21.29 | 20.94 | 20,706,779 |
| 12 mar 2024 | 22.44 | 22.51 | 20.99 | 21.29 | 20.95 | 39,936,034 |
| 11 mar 2024 | 22.56 | 23.50 | 22.18 | 22.50 | 22.13 | 31,743,518 |
| 08 mar 2024 | 20.62 | 22.20 | 20.62 | 22.16 | 21.80 | 29,388,724 |
| 07 mar 2024 | 20.86 | 21.32 | 20.36 | 20.44 | 20.10 | 16,846,642 |
| 06 mar 2024 | 19.71 | 21.32 | 19.71 | 20.98 | 20.64 | 27,280,517 |
| 05 mar 2024 | 20.14 | 20.14 | 19.31 | 19.71 | 19.39 | 19,177,001 |
| 04 mar 2024 | 19.76 | 20.25 | 19.56 | 20.20 | 19.87 | 13,824,216 |
| 01 mar 2024 | 19.88 | 20.11 | 19.63 | 19.96 | 19.63 | 15,083,521 |
| 29 feb 2024 | 19.45 | 20.14 | 19.25 | 19.87 | 19.55 | 18,516,887 |
| 28 feb 2024 | 19.79 | 21.04 | 19.41 | 19.45 | 19.13 | 31,022,450 |
| 27 feb 2024 | 19.04 | 20.11 | 18.86 | 20.01 | 19.69 | 25,523,808 |
| 26 feb 2024 | 18.93 | 19.34 | 18.76 | 19.21 | 18.89 | 19,810,753 |
| 23 feb 2024 | 19.20 | 19.64 | 18.91 | 19.33 | 19.01 | 45,148,240 |
| 22 feb 2024 | 18.01 | 19.09 | 17.85 | 18.21 | 17.92 | 43,285,799 |
| 21 feb 2024 | 16.77 | 17.72 | 16.43 | 17.46 | 17.17 | 18,841,153 |
| 20 feb 2024 | 17.14 | 17.20 | 16.52 | 16.87 | 16.60 | 13,565,794 |
| 19 feb 2024 | 16.86 | 17.50 | 16.82 | 17.24 | 16.96 | 19,953,172 |
| 08 feb 2024 | 16.75 | 16.96 | 16.29 | 16.86 | 16.58 | 17,878,208 |
| 07 feb 2024 | 16.54 | 17.00 | 16.14 | 16.74 | 16.46 | 21,964,037 |
| 06 feb 2024 | 15.11 | 16.53 | 14.94 | 16.49 | 16.22 | 20,870,243 |
| 05 feb 2024 | 15.50 | 15.54 | 14.31 | 15.11 | 14.87 | 19,695,736 |
| 02 feb 2024 | 16.34 | 16.50 | 15.01 | 15.51 | 15.25 | 20,789,504 |
| 01 feb 2024 | 16.25 | 17.04 | 16.09 | 16.34 | 16.08 | 27,480,254 |
| 31 ene 2024 | 15.64 | 16.44 | 15.43 | 16.24 | 15.97 | 31,978,707 |
| 30 ene 2024 | 15.93 | 16.16 | 15.36 | 15.66 | 15.41 | 28,839,399 |
| 29 ene 2024 | 17.06 | 17.07 | 16.03 | 16.04 | 15.77 | 34,420,486 |
| 26 ene 2024 | 17.34 | 17.61 | 17.06 | 17.11 | 16.83 | 20,104,848 |
| 25 ene 2024 | 17.94 | 17.94 | 16.79 | 17.56 | 17.28 | 31,771,108 |
| *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.