U.S. markets open in 5 hours 44 minutes
F S&P 500
5,546.75 +9.75 (+0.18%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,040.50 +68.25 (+0.34%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,326.10 -4.70 (-0.20%)
(603879.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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1.96 | 1.99 | 1.86 | 1.96 | 1.96 | 9,184,212 |
| 25 jun 2024 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | 14,631,400 |
| 24 jun 2024 | 2.08 | 2.15 | 2.06 | 2.06 | 2.06 | 9,694,500 |
| 21 jun 2024 | 2.17 | 2.25 | 2.17 | 2.17 | 2.17 | 14,794,273 |
| 20 jun 2024 | 2.43 | 2.48 | 2.28 | 2.28 | 2.28 | 20,312,200 |
| 19 jun 2024 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | 17,753,326 |
| 18 jun 2024 | 2.19 | 2.31 | 2.13 | 2.29 | 2.29 | 20,316,520 |
| 17 jun 2024 | 2.13 | 2.27 | 2.11 | 2.20 | 2.20 | 12,802,648 |
| 14 jun 2024 | 2.19 | 2.24 | 2.16 | 2.18 | 2.18 | 21,623,375 |
| 13 jun 2024 | 2.27 | 2.33 | 2.23 | 2.27 | 2.27 | 26,996,516 |
| 12 jun 2024 | 2.09 | 2.22 | 2.08 | 2.22 | 2.22 | 19,513,366 |
| 11 jun 2024 | 2.06 | 2.18 | 1.98 | 2.11 | 2.11 | 25,902,192 |
| 07 jun 2024 | 2.11 | 2.26 | 2.08 | 2.08 | 2.08 | 37,409,358 |
| 06 jun 2024 | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | 15,150,600 |
| 05 jun 2024 | 2.28 | 2.52 | 2.28 | 2.30 | 2.30 | 52,539,180 |
| 04 jun 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 941,500 |
| 03 jun 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 446,400 |
| 31 may 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1,446,300 |
| 30 may 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1,707,800 |
| 29 may 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2,127,500 |
| 28 may 2024 | 3.15 | 3.19 | 3.11 | 3.11 | 3.11 | 8,349,600 |
| 27 may 2024 | 3.61 | 3.61 | 3.27 | 3.27 | 3.27 | 31,229,338 |
| 24 may 2024 | 3.33 | 3.44 | 3.30 | 3.44 | 3.44 | 12,572,972 |
| 23 may 2024 | 3.12 | 3.28 | 3.09 | 3.28 | 3.28 | 32,818,764 |
| 22 may 2024 | 3.10 | 3.18 | 3.06 | 3.12 | 3.12 | 30,968,111 |
| 21 may 2024 | 3.07 | 3.19 | 3.03 | 3.19 | 3.19 | 36,874,469 |
| 20 may 2024 | 3.14 | 3.25 | 3.04 | 3.04 | 3.04 | 39,696,072 |
| 17 may 2024 | 3.25 | 3.32 | 3.15 | 3.17 | 3.17 | 57,260,325 |
| 16 may 2024 | 3.20 | 3.53 | 3.20 | 3.32 | 3.32 | 81,721,360 |
| 15 may 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 897,200 |
| 14 may 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 128,300 |
| 13 may 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 87,400 |
| 10 may 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 196,000 |
| 09 may 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 222,000 |
| 08 may 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 149,500 |
| 07 may 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 96,500 |
| 06 may 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 181,000 |
| 30 abr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 29 abr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 8,979,000 |
| 26 abr 2024 | 5.67 | 5.83 | 5.61 | 5.65 | 5.65 | 44,232,135 |
| 25 abr 2024 | 5.80 | 5.96 | 5.62 | 5.74 | 5.74 | 42,421,617 |
| 24 abr 2024 | 5.56 | 5.98 | 5.41 | 5.84 | 5.84 | 44,022,683 |
| 23 abr 2024 | 5.47 | 5.86 | 5.47 | 5.58 | 5.58 | 41,895,729 |
| 22 abr 2024 | 5.96 | 6.22 | 5.43 | 5.50 | 5.50 | 63,842,464 |
| 19 abr 2024 | 5.27 | 5.96 | 5.20 | 5.96 | 5.96 | 73,182,540 |
| 18 abr 2024 | 5.10 | 5.57 | 5.06 | 5.42 | 5.42 | 62,702,759 |
| 17 abr 2024 | 4.60 | 5.06 | 4.60 | 5.06 | 5.06 | 49,234,629 |
| 16 abr 2024 | 5.00 | 5.06 | 4.60 | 4.60 | 4.60 | 36,315,247 |
| 15 abr 2024 | 5.51 | 5.69 | 5.11 | 5.11 | 5.11 | 40,404,981 |
| 12 abr 2024 | 6.04 | 6.13 | 5.64 | 5.68 | 5.68 | 43,575,615 |
| 11 abr 2024 | 6.15 | 6.24 | 6.00 | 6.03 | 6.03 | 51,916,773 |
| 10 abr 2024 | 6.00 | 6.61 | 5.76 | 6.44 | 6.44 | 75,570,905 |
| 09 abr 2024 | 6.14 | 6.32 | 5.93 | 6.01 | 6.01 | 69,612,310 |
| 08 abr 2024 | 5.89 | 6.69 | 5.89 | 6.59 | 6.59 | 93,036,210 |
| 03 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6,318,200 |
| 02 abr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7,225,100 |
| 01 abr 2024 | 7.59 | 7.74 | 7.42 | 7.66 | 7.66 | 51,249,753 |
| 29 mar 2024 | 8.00 | 8.17 | 7.50 | 7.43 | 7.43 | 53,752,611 |
| 28 mar 2024 | 7.99 | 8.48 | 7.99 | 8.20 | 8.20 | 101,846,601 |
| 27 mar 2024 | 7.50 | 8.07 | 7.36 | 7.83 | 7.83 | 88,855,936 |
| 26 mar 2024 | 8.08 | 8.17 | 7.64 | 7.65 | 7.65 | 93,873,746 |
| 25 mar 2024 | 8.55 | 9.02 | 8.49 | 8.49 | 8.49 | 105,404,713 |
| 22 mar 2024 | 11.00 | 11.52 | 9.43 | 9.43 | 9.43 | 157,077,042 |
| 21 mar 2024 | 10.48 | 10.48 | 9.90 | 10.48 | 10.48 | 57,434,870 |
| 20 mar 2024 | 9.53 | 9.53 | 9.38 | 9.53 | 9.53 | 41,422,399 |
| 19 mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4,474,196 |
| 18 mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2,359,506 |
| 15 mar 2024 | 7.15 | 7.15 | 6.95 | 7.15 | 7.15 | 34,410,886 |
| 14 mar 2024 | 6.50 | 6.50 | 6.19 | 6.50 | 6.50 | 61,710,094 |
| 13 mar 2024 | 5.37 | 5.91 | 5.26 | 5.91 | 5.91 | 58,196,282 |
| 12 mar 2024 | 4.90 | 5.37 | 4.80 | 5.37 | 5.37 | 37,885,614 |
| 11 mar 2024 | 4.61 | 4.95 | 4.48 | 4.88 | 4.88 | 33,311,667 |
| 08 mar 2024 | 4.44 | 4.87 | 4.44 | 4.63 | 4.63 | 37,010,923 |
| 07 mar 2024 | 4.33 | 4.59 | 4.33 | 4.43 | 4.43 | 13,644,696 |
| 06 mar 2024 | 4.20 | 4.38 | 4.20 | 4.29 | 4.29 | 9,022,890 |
| 05 mar 2024 | 4.38 | 4.39 | 4.18 | 4.19 | 4.19 | 10,679,481 |
| 04 mar 2024 | 4.47 | 4.51 | 4.30 | 4.38 | 4.38 | 9,160,590 |
| 01 mar 2024 | 4.51 | 4.60 | 4.36 | 4.51 | 4.51 | 11,511,400 |
| 29 feb 2024 | 4.18 | 4.52 | 4.15 | 4.50 | 4.50 | 20,815,193 |
| 28 feb 2024 | 5.15 | 5.19 | 4.44 | 4.44 | 4.44 | 30,541,218 |
| 27 feb 2024 | 4.50 | 4.93 | 4.49 | 4.93 | 4.93 | 11,420,244 |
| 26 feb 2024 | 4.32 | 4.58 | 4.32 | 4.48 | 4.48 | 14,493,303 |
| 23 feb 2024 | 4.11 | 4.40 | 4.11 | 4.33 | 4.33 | 15,502,510 |
| 22 feb 2024 | 4.00 | 4.33 | 3.87 | 4.12 | 4.12 | 17,136,802 |
| 21 feb 2024 | 3.63 | 4.05 | 3.59 | 4.05 | 4.05 | 12,107,198 |
| 20 feb 2024 | 3.60 | 3.71 | 3.52 | 3.68 | 3.68 | 12,468,115 |
| 19 feb 2024 | 3.32 | 3.67 | 3.19 | 3.67 | 3.67 | 25,258,970 |
| 08 feb 2024 | 3.19 | 3.40 | 2.96 | 3.38 | 3.38 | 37,848,294 |
| 07 feb 2024 | 3.55 | 3.55 | 3.29 | 3.29 | 3.29 | 6,547,878 |
| 06 feb 2024 | 3.65 | 3.74 | 3.65 | 3.66 | 3.66 | 11,172,020 |
| 05 feb 2024 | 4.37 | 4.37 | 4.05 | 4.05 | 4.05 | 3,858,140 |
| 02 feb 2024 | 4.85 | 5.02 | 4.37 | 4.50 | 4.50 | 7,942,980 |
| 01 feb 2024 | 4.96 | 5.00 | 4.66 | 4.86 | 4.86 | 6,522,630 |
| 31 ene 2024 | 5.43 | 5.47 | 4.92 | 4.97 | 4.97 | 7,647,685 |
| 30 ene 2024 | 5.56 | 5.66 | 5.37 | 5.41 | 5.41 | 3,279,530 |
| 29 ene 2024 | 5.90 | 6.00 | 5.61 | 5.62 | 5.62 | 4,945,200 |
| 26 ene 2024 | 5.89 | 6.03 | 5.82 | 5.87 | 5.87 | 5,406,976 |
| 25 ene 2024 | 5.55 | 5.84 | 5.48 | 5.84 | 5.84 | 4,481,502 |
| 24 ene 2024 | 5.47 | 5.60 | 5.30 | 5.49 | 5.49 | 5,289,552 |
| 23 ene 2024 | 5.55 | 5.56 | 5.29 | 5.46 | 5.46 | 6,932,280 |
| *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.