U.S. markets open in 5 hours 19 minutes
F S&P 500
5,491.00 -13.00 (-0.24%) F Dow Jones
40,676.00 -122.00 (-0.30%) F Nasdaq
18,811.75 -52.25 (-0.28%) E-mini Russell 2000 Index Futur
2,089.30 -11.70 (-0.56%) Petróleo
66.88 +1.13 (+1.72%) Oro
2,551.10 +8.00 (+0.31%)
Hoymiles Power Electronics Inc. (688032.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 131.30 | 138.00 | 130.03 | 136.50 | 136.50 | 1,454,431 |
| 10 sept 2024 | 124.27 | 133.27 | 122.50 | 132.00 | 132.00 | 1,498,609 |
| 09 sept 2024 | 125.37 | 127.51 | 124.00 | 124.26 | 124.26 | 627,686 |
| 06 sept 2024 | 132.89 | 132.89 | 125.36 | 126.33 | 126.33 | 944,191 |
| 05 sept 2024 | 128.40 | 137.50 | 128.29 | 131.59 | 131.59 | 1,432,289 |
| 04 sept 2024 | 128.37 | 131.19 | 127.01 | 128.30 | 128.30 | 760,273 |
| 03 sept 2024 | 125.63 | 130.33 | 123.34 | 129.80 | 129.80 | 1,286,730 |
| 02 sept 2024 | 131.36 | 134.94 | 125.62 | 125.62 | 125.62 | 1,186,860 |
| 30 ago 2024 | 130.00 | 135.72 | 129.58 | 132.35 | 132.35 | 1,631,206 |
| 29 ago 2024 | 118.51 | 133.60 | 118.51 | 131.30 | 131.30 | 1,651,667 |
| 28 ago 2024 | 123.15 | 125.50 | 118.54 | 120.52 | 120.52 | 1,141,887 |
| 27 ago 2024 | 124.94 | 127.72 | 122.08 | 125.64 | 125.64 | 823,032 |
| 26 ago 2024 | 126.10 | 129.65 | 125.00 | 125.60 | 125.60 | 829,042 |
| 23 ago 2024 | 127.80 | 129.98 | 125.51 | 125.88 | 125.88 | 707,907 |
| 22 ago 2024 | 137.99 | 137.99 | 126.00 | 129.35 | 129.35 | 1,984,409 |
| 21 ago 2024 | 134.80 | 140.97 | 134.77 | 137.74 | 137.74 | 1,240,392 |
| 20 ago 2024 | 135.69 | 138.94 | 134.01 | 136.80 | 136.80 | 1,439,925 |
| 19 ago 2024 | 141.44 | 144.80 | 135.30 | 135.82 | 135.82 | 1,415,137 |
| 16 ago 2024 | 142.90 | 145.00 | 139.39 | 140.49 | 140.49 | 1,349,541 |
| 15 ago 2024 | 132.00 | 146.66 | 131.57 | 142.50 | 142.50 | 2,303,040 |
| 14 ago 2024 | 127.28 | 137.66 | 127.28 | 134.41 | 134.41 | 2,052,610 |
| 13 ago 2024 | 127.00 | 129.30 | 125.45 | 128.08 | 128.08 | 1,078,470 |
| 12 ago 2024 | 133.50 | 135.97 | 126.32 | 127.76 | 127.76 | 1,256,194 |
| 09 ago 2024 | 132.00 | 134.51 | 130.33 | 130.76 | 130.76 | 824,212 |
| 08 ago 2024 | 135.97 | 139.65 | 132.40 | 133.00 | 133.00 | 1,263,255 |
| 07 ago 2024 | 136.08 | 138.35 | 134.00 | 136.99 | 136.99 | 1,364,898 |
| 06 ago 2024 | 129.09 | 137.90 | 128.90 | 137.61 | 137.61 | 2,638,188 |
| 05 ago 2024 | 126.98 | 133.80 | 125.66 | 126.20 | 126.20 | 1,429,180 |
| 02 ago 2024 | 130.05 | 132.29 | 127.60 | 128.19 | 128.19 | 1,114,613 |
| 01 ago 2024 | 131.98 | 135.29 | 130.13 | 131.36 | 131.36 | 1,435,277 |
| 31 jul 2024 | 130.01 | 132.88 | 127.38 | 132.51 | 132.51 | 2,025,679 |
| 30 jul 2024 | 129.51 | 134.10 | 127.45 | 131.80 | 131.80 | 2,155,413 |
| 29 jul 2024 | 130.86 | 132.86 | 127.60 | 129.51 | 129.51 | 1,507,283 |
| 26 jul 2024 | 135.00 | 135.50 | 128.51 | 130.80 | 130.80 | 2,407,458 |
| 25 jul 2024 | 124.88 | 143.36 | 124.88 | 138.00 | 138.00 | 4,247,396 |
| 24 jul 2024 | 129.08 | 130.01 | 123.12 | 124.10 | 124.10 | 2,366,176 |
| 23 jul 2024 | 131.60 | 134.89 | 129.51 | 129.51 | 129.51 | 1,932,033 |
| 22 jul 2024 | 132.62 | 138.51 | 132.49 | 134.40 | 134.40 | 2,742,069 |
| 19 jul 2024 | 119.99 | 134.52 | 119.99 | 134.42 | 134.42 | 4,757,203 |
| 18 jul 2024 | 106.59 | 122.00 | 105.50 | 117.69 | 117.69 | 3,513,372 |
| 17 jul 2024 | 111.38 | 112.98 | 107.45 | 107.98 | 107.98 | 1,518,543 |
| 16 jul 2024 | 108.26 | 111.35 | 107.19 | 110.25 | 110.25 | 1,646,046 |
| 15 jul 2024 | 110.00 | 113.80 | 108.03 | 108.82 | 108.82 | 1,715,193 |
| 12 jul 2024 | 108.80 | 119.10 | 108.80 | 111.62 | 111.62 | 3,349,516 |
| 11 jul 2024 | 102.20 | 110.51 | 102.20 | 106.67 | 106.67 | 2,175,805 |
| 10 jul 2024 | 101.00 | 106.24 | 99.53 | 100.76 | 100.76 | 1,425,696 |
| 09 jul 2024 | 102.66 | 103.45 | 100.50 | 101.52 | 101.52 | 1,356,589 |
| 08 jul 2024 | 105.54 | 105.88 | 102.11 | 102.82 | 102.82 | 1,029,409 |
| 05 jul 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| 04 jul 2024 | 110.00 | 111.18 | 105.18 | 105.67 | 105.67 | 1,395,621 |
| 03 jul 2024 | 113.11 | 114.68 | 110.74 | 110.90 | 110.90 | 1,126,874 |
| 02 jul 2024 | 116.50 | 117.83 | 113.54 | 114.39 | 114.39 | 1,067,388 |
| 01 jul 2024 | 117.39 | 122.80 | 117.39 | 117.93 | 117.93 | 1,633,417 |
| 28 jun 2024 | 117.00 | 118.46 | 114.33 | 114.78 | 114.78 | 1,327,836 |
| 27 jun 2024 | 121.61 | 121.88 | 117.03 | 117.05 | 117.05 | 1,191,829 |
| 26 jun 2024 | 120.98 | 123.31 | 119.70 | 122.30 | 122.30 | 932,031 |
| 25 jun 2024 | 121.00 | 123.21 | 118.34 | 120.88 | 120.88 | 1,390,170 |
| 24 jun 2024 | 123.10 | 126.10 | 120.11 | 122.30 | 122.30 | 1,416,801 |
| 21 jun 2024 | 121.98 | 126.13 | 119.11 | 125.14 | 125.14 | 2,027,191 |
| 20 jun 2024 | 124.00 | 125.50 | 121.56 | 122.55 | 122.55 | 1,377,657 |
| 19 jun 2024 | 128.00 | 128.77 | 123.45 | 123.53 | 123.53 | 1,420,671 |
| 19 jun 2024 | 3.6 Dividendo | |||||
| 19 jun 2024 | 1.49:1 División de acciones | |||||
| 18 jun 2024 | 132.56 | 134.87 | 129.72 | 130.11 | 126.51 | 1,851,672 |
| 17 jun 2024 | 131.63 | 137.25 | 128.93 | 132.56 | 128.89 | 2,586,899 |
| 14 jun 2024 | 136.57 | 137.44 | 131.56 | 134.15 | 130.44 | 4,018,616 |
| 13 jun 2024 | 133.02 | 137.89 | 131.54 | 136.56 | 132.79 | 2,663,594 |
| 12 jun 2024 | 133.62 | 133.99 | 129.73 | 131.31 | 127.68 | 1,773,558 |
| 11 jun 2024 | 132.23 | 134.90 | 125.50 | 134.83 | 131.10 | 2,237,752 |
| 07 jun 2024 | 140.35 | 141.61 | 134.23 | 134.62 | 130.89 | 2,252,355 |
| 06 jun 2024 | 144.97 | 146.64 | 139.66 | 140.45 | 136.56 | 2,145,622 |
| 05 jun 2024 | 152.35 | 153.46 | 145.11 | 145.20 | 141.18 | 2,297,392 |
| 04 jun 2024 | 152.46 | 153.95 | 150.40 | 152.46 | 148.24 | 853,215 |
| 03 jun 2024 | 157.20 | 157.20 | 149.07 | 152.28 | 148.07 | 1,255,782 |
| 31 may 2024 | 165.91 | 167.78 | 157.19 | 157.19 | 152.84 | 1,577,951 |
| 30 may 2024 | 172.48 | 172.48 | 165.10 | 166.30 | 161.69 | 701,684 |
| 29 may 2024 | 164.43 | 173.88 | 164.43 | 169.32 | 164.64 | 954,443 |
| 28 may 2024 | 167.19 | 170.67 | 165.44 | 165.77 | 161.18 | 635,867 |
| 27 may 2024 | 163.09 | 169.80 | 162.34 | 168.99 | 164.31 | 881,421 |
| 24 may 2024 | 161.74 | 166.91 | 160.52 | 165.09 | 160.52 | 836,985 |
| 23 may 2024 | 169.16 | 170.47 | 162.89 | 163.31 | 158.79 | 937,610 |
| 22 may 2024 | 163.50 | 171.71 | 163.09 | 171.14 | 166.41 | 1,363,171 |
| 21 may 2024 | 164.01 | 165.10 | 161.43 | 161.49 | 157.02 | 589,442 |
| 20 may 2024 | 165.70 | 166.20 | 162.50 | 164.03 | 159.49 | 727,403 |
| 17 may 2024 | 161.53 | 166.29 | 160.40 | 165.21 | 160.64 | 799,262 |
| 16 may 2024 | 163.05 | 167.09 | 160.08 | 165.10 | 160.53 | 965,347 |
| 15 may 2024 | 173.10 | 177.08 | 163.21 | 163.55 | 159.02 | 944,983 |
| 14 may 2024 | 171.68 | 174.22 | 167.11 | 169.42 | 164.73 | 1,002,939 |
| 13 may 2024 | 165.61 | 174.43 | 162.91 | 173.02 | 168.23 | 1,601,320 |
| 10 may 2024 | 164.66 | 167.61 | 160.41 | 166.18 | 161.58 | 1,435,530 |
| 09 may 2024 | 156.06 | 170.26 | 155.84 | 164.66 | 160.11 | 2,093,533 |
| 08 may 2024 | 154.34 | 156.89 | 152.85 | 155.37 | 151.07 | 892,873 |
| 07 may 2024 | 154.62 | 155.83 | 151.68 | 154.33 | 150.06 | 796,720 |
| 06 may 2024 | 154.37 | 156.30 | 153.36 | 154.62 | 150.34 | 976,614 |
| 30 abr 2024 | 156.38 | 157.05 | 152.12 | 152.12 | 147.91 | 1,202,987 |
| 29 abr 2024 | 142.28 | 159.67 | 141.98 | 156.30 | 151.97 | 2,221,874 |
| 26 abr 2024 | 147.11 | 148.32 | 140.81 | 145.64 | 141.61 | 2,205,320 |
| 25 abr 2024 | 147.91 | 152.13 | 144.76 | 149.80 | 145.65 | 763,102 |
| 24 abr 2024 | 151.88 | 152.01 | 146.44 | 148.79 | 144.67 | 1,039,611 |
| 23 abr 2024 | 156.97 | 158.52 | 152.19 | 152.55 | 148.33 | 737,514 |
| *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.