U.S. markets closed
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,568.00 -37.00 (-0.10%) F Nasdaq
19,700.00 +14.50 (+0.07%) E-mini Russell 2000 Index Futur
2,005.80 -2.20 (-0.11%) Petróleo
78.23 -0.22 (-0.28%) Oro
2,336.70 -12.40 (-0.53%)
Siglent Technologies CO.,Ltd. (688112.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 10:56AM CST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 30.75 | 31.35 | 30.60 | 31.19 | 31.19 | 181,093 |
| 14 jun 2024 | 31.38 | 31.38 | 30.72 | 31.06 | 31.06 | 434,215 |
| 13 jun 2024 | 31.00 | 32.04 | 30.61 | 31.35 | 31.35 | 731,735 |
| 12 jun 2024 | 30.99 | 31.37 | 30.70 | 30.97 | 30.97 | 334,421 |
| 11 jun 2024 | 30.47 | 31.04 | 29.88 | 30.92 | 30.92 | 378,673 |
| 07 jun 2024 | 29.53 | 30.75 | 29.53 | 30.49 | 30.49 | 722,419 |
| 06 jun 2024 | 29.80 | 30.31 | 29.40 | 29.63 | 29.63 | 746,055 |
| 05 jun 2024 | 29.50 | 30.48 | 29.40 | 29.92 | 29.92 | 357,490 |
| 04 jun 2024 | 30.26 | 30.70 | 29.30 | 29.90 | 29.90 | 880,265 |
| 04 jun 2024 | 0.88 Dividendo | |||||
| 03 jun 2024 | 31.89 | 32.16 | 31.00 | 31.34 | 30.46 | 829,508 |
| 31 may 2024 | 31.64 | 32.47 | 31.42 | 32.10 | 31.20 | 571,465 |
| 30 may 2024 | 31.31 | 31.91 | 30.88 | 31.67 | 30.78 | 557,885 |
| 29 may 2024 | 31.79 | 32.39 | 31.40 | 31.58 | 30.69 | 478,537 |
| 28 may 2024 | 32.28 | 32.55 | 31.60 | 31.71 | 30.82 | 498,076 |
| 27 may 2024 | 32.41 | 32.46 | 31.51 | 32.28 | 31.37 | 589,087 |
| 24 may 2024 | 33.25 | 33.65 | 32.31 | 32.36 | 31.45 | 705,314 |
| 23 may 2024 | 33.65 | 34.55 | 33.10 | 33.27 | 32.34 | 746,816 |
| 22 may 2024 | 33.53 | 34.19 | 33.23 | 34.05 | 33.09 | 640,347 |
| 21 may 2024 | 32.58 | 34.23 | 32.40 | 33.88 | 32.93 | 1,499,901 |
| 20 may 2024 | 31.88 | 33.29 | 31.52 | 32.60 | 31.68 | 903,705 |
| 17 may 2024 | 31.10 | 31.82 | 30.73 | 31.79 | 30.90 | 497,494 |
| 16 may 2024 | 31.40 | 31.94 | 30.98 | 31.05 | 30.18 | 608,326 |
| 15 may 2024 | 31.66 | 32.41 | 31.38 | 31.44 | 30.56 | 473,522 |
| 14 may 2024 | 31.38 | 32.10 | 31.25 | 31.57 | 30.68 | 650,238 |
| 13 may 2024 | 32.52 | 32.53 | 31.12 | 31.38 | 30.50 | 869,911 |
| 10 may 2024 | 33.43 | 33.49 | 32.49 | 32.68 | 31.76 | 658,135 |
| 09 may 2024 | 33.55 | 34.05 | 33.28 | 33.31 | 32.37 | 880,642 |
| 08 may 2024 | 34.50 | 34.50 | 33.20 | 33.36 | 32.42 | 539,319 |
| 07 may 2024 | 34.20 | 34.51 | 33.60 | 34.34 | 33.38 | 941,237 |
| 06 may 2024 | 33.24 | 34.44 | 33.08 | 33.99 | 33.04 | 1,030,642 |
| 30 abr 2024 | 33.80 | 33.80 | 32.55 | 33.00 | 32.07 | 1,756,832 |
| 29 abr 2024 | 32.79 | 34.19 | 32.58 | 33.85 | 32.90 | 1,264,033 |
| 26 abr 2024 | 31.79 | 33.77 | 31.31 | 32.80 | 31.88 | 1,304,549 |
| 25 abr 2024 | 32.15 | 32.84 | 31.46 | 31.74 | 30.85 | 1,050,089 |
| 24 abr 2024 | 32.12 | 32.38 | 31.65 | 32.15 | 31.25 | 813,762 |
| 23 abr 2024 | 32.66 | 32.99 | 32.00 | 32.12 | 31.22 | 470,414 |
| 22 abr 2024 | 31.55 | 32.96 | 31.12 | 32.75 | 31.83 | 647,765 |
| 19 abr 2024 | 31.87 | 32.27 | 31.39 | 31.99 | 31.09 | 582,158 |
| 18 abr 2024 | 32.88 | 32.88 | 31.70 | 32.45 | 31.54 | 1,195,167 |
| 17 abr 2024 | 32.43 | 33.66 | 31.76 | 32.68 | 31.76 | 1,075,642 |
| 16 abr 2024 | 33.20 | 33.58 | 31.55 | 32.44 | 31.53 | 971,672 |
| 15 abr 2024 | 35.31 | 35.35 | 33.29 | 33.50 | 32.56 | 1,573,895 |
| 12 abr 2024 | 35.19 | 35.96 | 34.85 | 35.30 | 34.31 | 910,261 |
| 11 abr 2024 | 34.68 | 35.50 | 34.41 | 35.14 | 34.15 | 1,087,970 |
| 10 abr 2024 | 35.14 | 35.49 | 34.50 | 34.86 | 33.88 | 353,365 |
| 09 abr 2024 | 34.69 | 35.13 | 34.30 | 35.13 | 34.14 | 265,872 |
| 08 abr 2024 | 35.58 | 36.28 | 34.57 | 34.63 | 33.66 | 631,877 |
| 03 abr 2024 | 37.08 | 37.08 | 35.59 | 35.65 | 34.65 | 522,288 |
| 02 abr 2024 | 36.94 | 37.32 | 36.04 | 36.60 | 35.57 | 560,500 |
| 01 abr 2024 | 36.99 | 37.29 | 36.56 | 36.92 | 35.88 | 445,329 |
| 29 mar 2024 | 36.01 | 36.36 | 35.67 | 36.64 | 35.61 | 277,664 |
| 28 mar 2024 | 35.12 | 36.59 | 35.11 | 36.22 | 35.20 | 888,062 |
| 27 mar 2024 | 35.81 | 36.25 | 35.19 | 35.35 | 34.36 | 660,374 |
| 26 mar 2024 | 35.93 | 36.56 | 35.05 | 35.81 | 34.80 | 861,658 |
| 25 mar 2024 | 36.84 | 37.27 | 35.67 | 35.93 | 34.92 | 1,482,784 |
| 22 mar 2024 | 37.94 | 37.94 | 36.50 | 36.88 | 35.84 | 1,128,512 |
| 21 mar 2024 | 38.21 | 38.52 | 37.50 | 37.96 | 36.89 | 966,438 |
| 20 mar 2024 | 37.82 | 38.35 | 37.61 | 38.32 | 37.24 | 634,449 |
| 19 mar 2024 | 38.70 | 38.70 | 37.95 | 38.15 | 37.08 | 1,376,183 |
| 18 mar 2024 | 38.63 | 38.98 | 37.72 | 38.73 | 37.64 | 1,447,574 |
| 15 mar 2024 | 38.28 | 38.78 | 37.03 | 38.60 | 37.52 | 1,306,975 |
| 14 mar 2024 | 39.40 | 41.60 | 37.66 | 38.28 | 37.21 | 2,527,601 |
| 13 mar 2024 | 38.51 | 41.42 | 38.35 | 39.63 | 38.52 | 3,377,382 |
| 12 mar 2024 | 36.03 | 38.86 | 36.00 | 38.31 | 37.23 | 3,067,439 |
| 11 mar 2024 | 34.90 | 36.49 | 33.85 | 36.06 | 35.05 | 2,687,896 |
| 08 mar 2024 | 35.00 | 35.73 | 34.00 | 34.90 | 33.92 | 3,134,077 |
| 07 mar 2024 | 33.08 | 35.80 | 32.94 | 34.19 | 33.23 | 4,748,239 |
| 06 mar 2024 | 32.28 | 33.16 | 31.80 | 32.69 | 31.77 | 1,348,611 |
| 05 mar 2024 | 33.50 | 33.54 | 32.45 | 32.75 | 31.83 | 1,376,057 |
| 04 mar 2024 | 34.20 | 34.20 | 32.73 | 33.35 | 32.41 | 2,298,296 |
| 01 mar 2024 | 32.20 | 34.35 | 32.20 | 33.99 | 33.04 | 2,579,218 |
| 29 feb 2024 | 31.06 | 32.46 | 31.05 | 32.30 | 31.39 | 1,521,050 |
| 28 feb 2024 | 34.00 | 34.57 | 31.43 | 31.43 | 30.55 | 1,970,008 |
| 27 feb 2024 | 33.22 | 33.86 | 32.23 | 33.73 | 32.78 | 1,913,584 |
| 26 feb 2024 | 33.78 | 35.50 | 32.80 | 33.09 | 32.16 | 2,316,528 |
| 23 feb 2024 | 32.50 | 33.40 | 32.20 | 33.07 | 32.14 | 1,277,315 |
| 22 feb 2024 | 32.13 | 32.78 | 31.65 | 32.19 | 31.29 | 773,752 |
| 21 feb 2024 | 31.20 | 33.33 | 31.08 | 32.28 | 31.37 | 1,062,408 |
| 20 feb 2024 | 32.50 | 32.50 | 30.86 | 31.75 | 30.86 | 682,109 |
| 19 feb 2024 | 32.80 | 32.80 | 31.00 | 31.86 | 30.97 | 1,112,115 |
| 08 feb 2024 | 29.44 | 33.48 | 28.58 | 32.50 | 31.59 | 1,986,372 |
| 07 feb 2024 | 28.88 | 30.10 | 28.21 | 29.47 | 28.64 | 1,201,467 |
| 06 feb 2024 | 28.25 | 30.15 | 26.70 | 29.25 | 28.43 | 1,813,430 |
| 05 feb 2024 | 28.70 | 29.10 | 26.51 | 28.45 | 27.65 | 1,211,905 |
| 02 feb 2024 | 29.30 | 29.55 | 27.60 | 28.79 | 27.98 | 1,674,981 |
| 01 feb 2024 | 29.49 | 30.33 | 28.40 | 29.66 | 28.83 | 1,015,760 |
| 31 ene 2024 | 30.29 | 30.68 | 28.71 | 28.99 | 28.18 | 782,764 |
| 30 ene 2024 | 30.86 | 31.65 | 30.22 | 30.36 | 29.51 | 496,991 |
| 29 ene 2024 | 32.38 | 32.90 | 30.90 | 30.90 | 30.03 | 665,127 |
| 26 ene 2024 | 33.52 | 33.91 | 32.18 | 32.34 | 31.43 | 914,284 |
| 25 ene 2024 | 31.57 | 34.11 | 31.12 | 33.59 | 32.65 | 1,110,382 |
| 24 ene 2024 | 32.00 | 32.64 | 30.16 | 31.40 | 30.52 | 972,147 |
| 23 ene 2024 | 31.49 | 32.29 | 31.01 | 31.70 | 30.81 | 688,006 |
| 22 ene 2024 | 33.39 | 33.39 | 30.90 | 31.34 | 30.46 | 738,341 |
| 19 ene 2024 | 33.88 | 34.19 | 33.02 | 33.15 | 32.22 | 347,918 |
| 18 ene 2024 | 33.55 | 33.96 | 32.59 | 33.95 | 33.00 | 800,422 |
| 17 ene 2024 | 35.00 | 35.12 | 33.80 | 33.95 | 33.00 | 349,220 |
| 16 ene 2024 | 35.40 | 36.11 | 34.68 | 35.11 | 34.12 | 407,688 |
| 15 ene 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 35.25 | - |
| *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.