U.S. markets closed
F S&P 500
5,295.50 +10.25 (+0.19%) F Dow Jones
39,203.00 +50.00 (+0.13%) F Nasdaq
18,723.75 +27.50 (+0.15%) E-mini Russell 2000 Index Futur
2,062.10 +8.40 (+0.41%) Petróleo
76.94 +0.07 (+0.09%) Oro
2,331.60 -5.60 (-0.24%)
Beijing Bayi Space LCD Technology Co.,Ltd. (688181.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 10:59AM CST. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 18.66 | 18.83 | 18.40 | 18.40 | 18.40 | 578,527 |
| 23 may 2024 | 19.02 | 19.07 | 18.60 | 18.66 | 18.66 | 1,279,924 |
| 22 may 2024 | 18.70 | 19.09 | 18.70 | 19.07 | 19.07 | 1,267,586 |
| 21 may 2024 | 18.75 | 19.01 | 18.56 | 18.80 | 18.80 | 1,065,356 |
| 20 may 2024 | 18.85 | 19.04 | 18.65 | 18.74 | 18.74 | 1,141,260 |
| 17 may 2024 | 18.30 | 18.80 | 18.09 | 18.76 | 18.76 | 1,427,773 |
| 16 may 2024 | 18.05 | 18.61 | 18.03 | 18.25 | 18.25 | 1,328,842 |
| 15 may 2024 | 18.26 | 18.38 | 17.94 | 17.99 | 17.99 | 1,098,274 |
| 14 may 2024 | 18.13 | 18.45 | 18.12 | 18.27 | 18.27 | 852,751 |
| 13 may 2024 | 18.84 | 18.84 | 18.07 | 18.17 | 18.17 | 1,608,779 |
| 10 may 2024 | 19.20 | 19.20 | 18.76 | 18.90 | 18.90 | 1,307,365 |
| 09 may 2024 | 18.77 | 19.24 | 18.67 | 19.11 | 19.11 | 1,140,484 |
| 08 may 2024 | 19.11 | 19.23 | 18.74 | 18.82 | 18.82 | 1,189,324 |
| 07 may 2024 | 19.16 | 19.30 | 19.02 | 19.11 | 19.11 | 1,158,972 |
| 06 may 2024 | 18.75 | 19.28 | 18.75 | 19.16 | 19.16 | 2,221,870 |
| 30 abr 2024 | 18.40 | 18.61 | 18.26 | 18.55 | 18.55 | 1,855,204 |
| 29 abr 2024 | 17.70 | 18.55 | 17.60 | 18.53 | 18.53 | 1,767,136 |
| 26 abr 2024 | 17.11 | 17.87 | 17.02 | 17.79 | 17.79 | 1,637,728 |
| 25 abr 2024 | 17.20 | 17.54 | 17.00 | 17.14 | 17.14 | 1,325,976 |
| 24 abr 2024 | 16.98 | 17.35 | 16.89 | 17.22 | 17.22 | 1,114,749 |
| 23 abr 2024 | 16.94 | 17.03 | 16.72 | 16.89 | 16.89 | 1,335,322 |
| 22 abr 2024 | 16.52 | 16.95 | 16.22 | 16.70 | 16.70 | 940,918 |
| 19 abr 2024 | 17.08 | 17.10 | 16.66 | 16.81 | 16.81 | 1,223,088 |
| 18 abr 2024 | 16.83 | 17.67 | 16.66 | 17.25 | 17.25 | 1,586,690 |
| 17 abr 2024 | 16.20 | 16.90 | 16.09 | 16.82 | 16.82 | 1,650,670 |
| 16 abr 2024 | 16.80 | 17.13 | 15.97 | 15.97 | 15.97 | 2,294,424 |
| 15 abr 2024 | 17.85 | 18.13 | 16.83 | 17.06 | 17.06 | 1,848,755 |
| 12 abr 2024 | 17.82 | 18.36 | 17.82 | 17.85 | 17.85 | 1,142,705 |
| 11 abr 2024 | 17.93 | 18.32 | 17.79 | 17.86 | 17.86 | 1,277,864 |
| 10 abr 2024 | 18.65 | 18.65 | 17.80 | 18.00 | 18.00 | 1,703,339 |
| 09 abr 2024 | 18.53 | 18.81 | 18.40 | 18.63 | 18.63 | 1,600,634 |
| 08 abr 2024 | 19.57 | 19.74 | 18.35 | 18.37 | 18.37 | 2,331,427 |
| 03 abr 2024 | 19.60 | 20.09 | 19.40 | 19.84 | 19.84 | 3,206,801 |
| 02 abr 2024 | 19.96 | 19.96 | 19.23 | 19.69 | 19.69 | 2,134,788 |
| 01 abr 2024 | 19.19 | 20.50 | 19.13 | 19.99 | 19.99 | 2,955,106 |
| 29 mar 2024 | 18.69 | 18.95 | 18.47 | 18.91 | 18.91 | 550,830 |
| 28 mar 2024 | 18.14 | 18.95 | 18.02 | 18.69 | 18.69 | 1,296,735 |
| 27 mar 2024 | 18.83 | 18.83 | 18.02 | 18.02 | 18.02 | 1,091,650 |
| 26 mar 2024 | 19.03 | 19.35 | 18.35 | 18.70 | 18.70 | 1,975,622 |
| 25 mar 2024 | 19.90 | 20.18 | 19.08 | 19.13 | 19.13 | 1,608,688 |
| 22 mar 2024 | 20.39 | 20.52 | 19.88 | 20.04 | 20.04 | 1,180,607 |
| 21 mar 2024 | 20.66 | 20.84 | 20.09 | 20.37 | 20.37 | 1,190,184 |
| 20 mar 2024 | 20.58 | 20.76 | 20.33 | 20.66 | 20.66 | 1,140,681 |
| 19 mar 2024 | 20.58 | 20.74 | 20.34 | 20.52 | 20.52 | 1,251,959 |
| 18 mar 2024 | 19.88 | 20.57 | 19.88 | 20.57 | 20.57 | 1,822,117 |
| 15 mar 2024 | 19.52 | 19.86 | 19.27 | 19.80 | 19.80 | 1,135,834 |
| 14 mar 2024 | 20.21 | 20.21 | 19.37 | 19.67 | 19.67 | 1,347,719 |
| 13 mar 2024 | 19.77 | 20.35 | 19.68 | 20.12 | 20.12 | 1,814,267 |
| 12 mar 2024 | 19.33 | 19.79 | 19.25 | 19.72 | 19.72 | 1,705,878 |
| 11 mar 2024 | 19.12 | 19.33 | 18.87 | 19.33 | 19.33 | 1,359,099 |
| 08 mar 2024 | 18.80 | 19.15 | 18.70 | 19.06 | 19.06 | 902,977 |
| 07 mar 2024 | 19.32 | 19.49 | 18.73 | 18.84 | 18.84 | 1,015,016 |
| 06 mar 2024 | 18.90 | 19.48 | 18.60 | 19.14 | 19.14 | 1,242,808 |
| 05 mar 2024 | 19.24 | 19.36 | 18.83 | 18.90 | 18.90 | 1,248,422 |
| 04 mar 2024 | 19.72 | 19.72 | 18.91 | 19.37 | 19.37 | 1,711,334 |
| 01 mar 2024 | 19.11 | 19.58 | 19.01 | 19.54 | 19.54 | 2,179,128 |
| 29 feb 2024 | 18.15 | 19.18 | 18.11 | 19.11 | 19.11 | 2,571,522 |
| 28 feb 2024 | 20.30 | 20.58 | 18.07 | 18.07 | 18.07 | 3,840,685 |
| 27 feb 2024 | 19.59 | 20.28 | 19.30 | 20.26 | 20.26 | 1,877,633 |
| 26 feb 2024 | 19.43 | 20.14 | 19.22 | 19.76 | 19.76 | 2,821,638 |
| 23 feb 2024 | 19.21 | 19.76 | 19.13 | 19.69 | 19.69 | 1,231,695 |
| 22 feb 2024 | 18.69 | 19.35 | 18.69 | 19.20 | 19.20 | 1,608,232 |
| 21 feb 2024 | 18.33 | 19.30 | 18.14 | 18.68 | 18.68 | 1,226,655 |
| 20 feb 2024 | 18.29 | 18.72 | 17.84 | 18.53 | 18.53 | 1,175,640 |
| 19 feb 2024 | 17.97 | 18.77 | 17.97 | 18.37 | 18.37 | 2,562,102 |
| 08 feb 2024 | 15.50 | 17.91 | 15.33 | 17.77 | 17.77 | 3,140,213 |
| 07 feb 2024 | 15.84 | 16.10 | 14.98 | 15.40 | 15.40 | 3,014,548 |
| 06 feb 2024 | 14.89 | 16.28 | 14.05 | 15.91 | 15.91 | 3,232,651 |
| 05 feb 2024 | 16.91 | 17.20 | 14.98 | 15.21 | 15.21 | 3,330,054 |
| 02 feb 2024 | 18.49 | 19.17 | 16.71 | 17.36 | 17.36 | 2,662,253 |
| 01 feb 2024 | 19.29 | 19.38 | 18.38 | 18.75 | 18.75 | 1,699,468 |
| 31 ene 2024 | 20.36 | 20.76 | 18.98 | 19.25 | 19.25 | 2,025,411 |
| 30 ene 2024 | 21.46 | 21.46 | 20.39 | 20.39 | 20.39 | 1,212,456 |
| 29 ene 2024 | 22.40 | 22.59 | 21.28 | 21.38 | 21.38 | 1,280,343 |
| 26 ene 2024 | 22.39 | 22.69 | 22.18 | 22.29 | 22.29 | 1,216,331 |
| 25 ene 2024 | 21.36 | 22.42 | 21.04 | 22.37 | 22.37 | 1,437,466 |
| 24 ene 2024 | 21.38 | 21.49 | 20.38 | 21.34 | 21.34 | 1,669,355 |
| 23 ene 2024 | 21.40 | 21.51 | 20.87 | 21.34 | 21.34 | 1,707,000 |
| 22 ene 2024 | 22.96 | 23.22 | 21.33 | 21.52 | 21.52 | 1,749,613 |
| 19 ene 2024 | 23.30 | 23.59 | 22.98 | 23.00 | 23.00 | 1,031,278 |
| 18 ene 2024 | 23.34 | 23.69 | 22.50 | 23.35 | 23.35 | 1,658,339 |
| 17 ene 2024 | 24.50 | 24.50 | 23.60 | 23.63 | 23.63 | 1,409,750 |
| 16 ene 2024 | 24.31 | 24.74 | 24.16 | 24.50 | 24.50 | 1,431,184 |
| 15 ene 2024 | 24.31 | 24.71 | 24.00 | 24.36 | 24.36 | 1,424,430 |
| 12 ene 2024 | 25.06 | 25.12 | 24.54 | 24.55 | 24.55 | 1,212,715 |
| 11 ene 2024 | 24.88 | 25.31 | 24.70 | 25.04 | 25.04 | 1,502,511 |
| 10 ene 2024 | 25.22 | 25.40 | 24.50 | 24.89 | 24.89 | 1,587,413 |
| 09 ene 2024 | 25.10 | 25.54 | 24.89 | 25.04 | 25.04 | 1,678,556 |
| 08 ene 2024 | 26.55 | 26.55 | 25.28 | 25.33 | 25.33 | 1,546,622 |
| 05 ene 2024 | 26.96 | 27.16 | 26.19 | 26.30 | 26.30 | 1,186,769 |
| 04 ene 2024 | 27.43 | 27.43 | 26.79 | 27.03 | 27.03 | 1,123,008 |
| 03 ene 2024 | 27.70 | 28.01 | 27.11 | 27.30 | 27.30 | 1,462,927 |
| 02 ene 2024 | 27.11 | 28.28 | 27.05 | 27.83 | 27.83 | 2,757,129 |
| 29 dic 2023 | 25.96 | 27.08 | 25.96 | 27.00 | 27.00 | 1,271,276 |
| 28 dic 2023 | 25.71 | 26.44 | 25.38 | 26.10 | 26.10 | 1,431,860 |
| 27 dic 2023 | 25.56 | 25.85 | 25.07 | 25.57 | 25.57 | 1,148,589 |
| 26 dic 2023 | 26.02 | 26.15 | 25.10 | 25.31 | 25.31 | 1,411,683 |
| 25 dic 2023 | 25.91 | 26.44 | 25.75 | 25.86 | 25.86 | 844,257 |
| 22 dic 2023 | 26.74 | 26.83 | 26.00 | 26.08 | 26.08 | 873,865 |
| 21 dic 2023 | 26.38 | 26.91 | 25.98 | 26.63 | 26.63 | 872,774 |
| *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.