Advanced Micro-Fabrication Equipment Inc. China (688012.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 140.98 | 144.20 | 139.62 | 142.25 | 142.25 | 6,224,350 |
| 06 jun 2024 | 141.88 | 143.80 | 139.61 | 140.09 | 140.09 | 6,691,505 |
| 05 jun 2024 | 140.00 | 143.04 | 139.18 | 140.80 | 140.80 | 5,930,237 |
| 04 jun 2024 | 136.50 | 140.13 | 136.38 | 139.88 | 139.88 | 6,025,826 |
| 03 jun 2024 | 132.34 | 138.00 | 132.05 | 137.31 | 137.31 | 10,473,492 |
| 31 may 2024 | 131.62 | 132.25 | 128.24 | 129.75 | 129.75 | 5,152,750 |
| 31 may 2024 | 0.3 Dividendo | |||||
| 30 may 2024 | 129.60 | 132.79 | 128.10 | 131.84 | 131.54 | 5,200,707 |
| 29 may 2024 | 129.46 | 131.02 | 128.10 | 129.50 | 129.21 | 4,312,014 |
| 28 may 2024 | 129.41 | 136.37 | 128.99 | 130.41 | 130.11 | 8,927,921 |
| 27 may 2024 | 126.00 | 129.99 | 122.22 | 129.41 | 129.12 | 11,715,107 |
| 24 may 2024 | 133.72 | 134.02 | 130.00 | 130.40 | 130.10 | 3,491,446 |
| 23 may 2024 | 133.88 | 135.60 | 132.88 | 133.64 | 133.34 | 4,257,017 |
| 22 may 2024 | 133.55 | 134.50 | 131.80 | 133.65 | 133.35 | 3,623,686 |
| 21 may 2024 | 131.60 | 134.88 | 131.00 | 133.62 | 133.32 | 4,910,199 |
| 20 may 2024 | 131.00 | 134.73 | 130.23 | 131.41 | 131.11 | 6,065,339 |
| 17 may 2024 | 129.31 | 130.95 | 128.18 | 130.71 | 130.41 | 2,875,295 |
| 16 may 2024 | 131.00 | 131.09 | 128.50 | 129.13 | 128.84 | 4,088,128 |
| 15 may 2024 | 130.67 | 132.40 | 129.78 | 129.84 | 129.54 | 2,873,035 |
| 14 may 2024 | 131.84 | 132.66 | 129.53 | 131.26 | 130.96 | 4,442,476 |
| 13 may 2024 | 131.51 | 135.39 | 130.74 | 130.99 | 130.69 | 4,307,734 |
| 10 may 2024 | 138.56 | 138.96 | 130.10 | 133.04 | 132.74 | 7,895,858 |
| 09 may 2024 | 136.70 | 139.17 | 136.28 | 138.13 | 137.82 | 4,608,573 |
| 08 may 2024 | 139.91 | 141.00 | 136.01 | 136.70 | 136.39 | 4,405,078 |
| 07 may 2024 | 143.00 | 143.70 | 139.82 | 140.42 | 140.10 | 4,518,050 |
| 06 may 2024 | 143.10 | 146.00 | 141.11 | 143.21 | 142.88 | 6,504,079 |
| 30 abr 2024 | 145.60 | 146.52 | 141.64 | 141.67 | 141.35 | 6,224,674 |
| 29 abr 2024 | 135.01 | 146.51 | 134.70 | 145.68 | 145.35 | 12,442,025 |
| 26 abr 2024 | 133.51 | 136.92 | 130.61 | 135.04 | 134.73 | 11,140,582 |
| 25 abr 2024 | 135.50 | 136.88 | 134.39 | 135.78 | 135.47 | 4,305,118 |
| 24 abr 2024 | 134.98 | 136.50 | 134.26 | 135.52 | 135.21 | 4,330,111 |
| 23 abr 2024 | 135.28 | 135.49 | 133.20 | 134.30 | 133.99 | 3,313,518 |
| 22 abr 2024 | 133.03 | 136.66 | 131.16 | 134.49 | 134.18 | 4,269,669 |
| 19 abr 2024 | 136.52 | 136.94 | 133.09 | 133.85 | 133.55 | 5,869,433 |
| 18 abr 2024 | 141.19 | 141.68 | 137.66 | 137.88 | 137.57 | 6,851,046 |
| 17 abr 2024 | 144.66 | 145.15 | 140.18 | 141.84 | 141.52 | 6,908,497 |
| 16 abr 2024 | 144.80 | 147.64 | 143.55 | 143.59 | 143.26 | 4,200,338 |
| 15 abr 2024 | 140.44 | 148.90 | 140.07 | 146.49 | 146.16 | 8,075,511 |
| 12 abr 2024 | 140.60 | 140.98 | 138.50 | 138.66 | 138.34 | 3,871,898 |
| 11 abr 2024 | 142.00 | 145.22 | 139.39 | 140.10 | 139.78 | 5,239,344 |
| 10 abr 2024 | 147.22 | 147.42 | 142.67 | 142.99 | 142.66 | 5,243,721 |
| 09 abr 2024 | 148.40 | 149.60 | 145.80 | 147.42 | 147.08 | 3,747,935 |
| 08 abr 2024 | 150.60 | 153.79 | 149.01 | 149.20 | 148.86 | 4,078,447 |
| 03 abr 2024 | 150.00 | 151.99 | 146.90 | 150.09 | 149.75 | 4,396,991 |
| 02 abr 2024 | 151.76 | 152.75 | 148.56 | 149.55 | 149.21 | 3,792,529 |
| 01 abr 2024 | 151.00 | 153.80 | 149.80 | 151.75 | 151.40 | 4,717,646 |
| 29 mar 2024 | 149.00 | 151.50 | 146.88 | 149.30 | 148.96 | 2,539,636 |
| 28 mar 2024 | 151.74 | 151.90 | 147.50 | 149.26 | 148.92 | 5,367,256 |
| 27 mar 2024 | 153.37 | 154.30 | 150.59 | 150.79 | 150.45 | 4,711,338 |
| 26 mar 2024 | 157.81 | 159.66 | 152.56 | 152.79 | 152.44 | 5,484,997 |
| 25 mar 2024 | 158.00 | 163.07 | 155.30 | 156.72 | 156.36 | 6,445,815 |
| 22 mar 2024 | 156.00 | 161.67 | 155.00 | 158.81 | 158.45 | 7,913,166 |
| 21 mar 2024 | 155.01 | 161.71 | 154.80 | 155.89 | 155.54 | 6,542,489 |
| 20 mar 2024 | 153.02 | 155.16 | 152.30 | 154.38 | 154.03 | 4,262,429 |
| 19 mar 2024 | 154.01 | 155.52 | 151.87 | 153.58 | 153.23 | 5,575,355 |
| 18 mar 2024 | 151.87 | 155.20 | 150.30 | 155.09 | 154.74 | 6,620,272 |
| 15 mar 2024 | 151.49 | 151.79 | 148.11 | 150.58 | 150.24 | 3,927,756 |
| 14 mar 2024 | 152.80 | 154.46 | 149.96 | 151.49 | 151.15 | 5,045,045 |
| 13 mar 2024 | 155.99 | 157.88 | 153.28 | 154.00 | 153.65 | 5,309,619 |
| 12 mar 2024 | 149.86 | 156.95 | 149.15 | 155.99 | 155.64 | 10,966,063 |
| 11 mar 2024 | 146.99 | 150.00 | 146.30 | 149.86 | 149.52 | 5,362,203 |
| 08 mar 2024 | 146.20 | 149.40 | 145.66 | 148.88 | 148.54 | 5,367,666 |
| 07 mar 2024 | 147.97 | 150.33 | 144.84 | 145.88 | 145.55 | 5,648,475 |
| 06 mar 2024 | 149.54 | 149.54 | 144.30 | 146.12 | 145.79 | 6,157,017 |
| 05 mar 2024 | 148.00 | 150.38 | 146.27 | 149.57 | 149.23 | 7,750,433 |
| 04 mar 2024 | 147.10 | 150.49 | 145.12 | 149.00 | 148.66 | 8,026,207 |
| 01 mar 2024 | 147.79 | 147.99 | 144.88 | 147.10 | 146.77 | 8,858,611 |
| 29 feb 2024 | 137.00 | 147.80 | 136.50 | 146.79 | 146.46 | 14,109,201 |
| 28 feb 2024 | 137.80 | 141.25 | 133.41 | 133.41 | 133.11 | 8,720,130 |
| 27 feb 2024 | 129.20 | 139.00 | 128.00 | 138.45 | 138.13 | 9,750,738 |
| 26 feb 2024 | 132.00 | 134.00 | 129.25 | 130.19 | 129.89 | 7,075,952 |
| 23 feb 2024 | 126.81 | 130.80 | 125.30 | 130.58 | 130.28 | 7,896,786 |
| 22 feb 2024 | 124.78 | 126.84 | 124.12 | 125.80 | 125.51 | 5,546,775 |
| 21 feb 2024 | 122.50 | 127.26 | 121.51 | 124.80 | 124.52 | 6,542,231 |
| 20 feb 2024 | 125.45 | 125.80 | 122.28 | 123.80 | 123.52 | 5,368,578 |
| 19 feb 2024 | 125.22 | 126.33 | 123.23 | 125.57 | 125.28 | 8,596,380 |
| 08 feb 2024 | 123.91 | 126.12 | 120.15 | 122.77 | 122.49 | 10,412,568 |
| 07 feb 2024 | 117.15 | 123.25 | 115.03 | 119.48 | 119.21 | 12,267,936 |
| 06 feb 2024 | 111.24 | 117.55 | 108.98 | 116.80 | 116.53 | 11,529,200 |
| 05 feb 2024 | 112.60 | 113.50 | 104.92 | 111.50 | 111.25 | 11,316,186 |
| 02 feb 2024 | 117.00 | 118.00 | 109.15 | 112.31 | 112.05 | 11,037,737 |
| 01 feb 2024 | 114.00 | 120.49 | 111.82 | 116.81 | 116.54 | 10,092,277 |
| 31 ene 2024 | 114.04 | 116.55 | 113.12 | 114.06 | 113.80 | 7,683,004 |
| 30 ene 2024 | 120.50 | 121.35 | 114.60 | 114.71 | 114.45 | 8,480,272 |
| 29 ene 2024 | 126.50 | 128.48 | 121.00 | 121.71 | 121.43 | 8,959,178 |
| 26 ene 2024 | 133.43 | 134.00 | 126.50 | 126.50 | 126.21 | 9,692,847 |
| 25 ene 2024 | 131.88 | 135.79 | 129.00 | 134.96 | 134.65 | 6,569,892 |
| 24 ene 2024 | 138.00 | 138.38 | 126.32 | 132.00 | 131.70 | 11,373,411 |
| 23 ene 2024 | 138.78 | 139.59 | 135.11 | 137.11 | 136.80 | 5,668,162 |
| 22 ene 2024 | 141.20 | 142.73 | 138.30 | 139.85 | 139.53 | 6,824,776 |
| 19 ene 2024 | 139.31 | 143.20 | 139.31 | 141.52 | 141.20 | 7,767,287 |
| 18 ene 2024 | 135.63 | 139.60 | 132.60 | 139.31 | 138.99 | 8,021,160 |
| 17 ene 2024 | 139.53 | 140.50 | 136.35 | 136.71 | 136.40 | 4,852,579 |
| 16 ene 2024 | 137.29 | 140.96 | 136.70 | 140.23 | 139.91 | 6,860,592 |
| 15 ene 2024 | 136.61 | 141.25 | 134.66 | 137.29 | 136.98 | 8,204,067 |
| 12 ene 2024 | 138.00 | 138.69 | 134.59 | 134.66 | 134.35 | 4,460,638 |
| 11 ene 2024 | 136.00 | 138.49 | 135.61 | 137.50 | 137.19 | 4,526,994 |
| 10 ene 2024 | 135.92 | 138.99 | 133.01 | 136.94 | 136.63 | 5,032,309 |
| 09 ene 2024 | 137.70 | 139.97 | 135.00 | 136.36 | 136.05 | 5,005,903 |
| 08 ene 2024 | 142.63 | 144.18 | 137.10 | 137.73 | 137.42 | 7,255,346 |
| *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.