U.S. markets open in 12 minutes
F S&P 500
5,363.25 +35.25 (+0.66%) F Dow Jones
39,851.00 +68.00 (+0.17%) F Nasdaq
19,000.50 +213.75 (+1.14%) E-mini Russell 2000 Index Futur
2,096.70 +7.60 (+0.36%) Petróleo
78.42 +0.85 (+1.10%) Oro
2,367.40 -25.50 (-1.07%)
Shanghai Prisemi Electronics Co.,Ltd. (688230.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 33.36 | 33.50 | 32.74 | 32.91 | 32.91 | 417,489 |
| 22 may 2024 | 33.12 | 33.82 | 32.97 | 33.54 | 33.54 | 358,205 |
| 21 may 2024 | 33.55 | 33.86 | 32.94 | 33.15 | 33.15 | 336,465 |
| 20 may 2024 | 32.85 | 34.00 | 32.85 | 33.71 | 33.71 | 640,658 |
| 17 may 2024 | 32.21 | 33.08 | 31.65 | 33.08 | 33.08 | 557,078 |
| 16 may 2024 | 32.15 | 32.71 | 31.90 | 32.03 | 32.03 | 399,767 |
| 15 may 2024 | 31.95 | 32.68 | 31.50 | 31.87 | 31.87 | 402,502 |
| 14 may 2024 | 32.29 | 32.65 | 31.90 | 32.43 | 32.43 | 433,388 |
| 13 may 2024 | 32.20 | 32.37 | 31.56 | 31.78 | 31.78 | 470,443 |
| 10 may 2024 | 33.66 | 33.67 | 32.58 | 32.63 | 32.63 | 431,358 |
| 09 may 2024 | 32.69 | 33.70 | 32.68 | 33.57 | 33.57 | 486,095 |
| 08 may 2024 | 33.70 | 34.00 | 32.85 | 32.96 | 32.96 | 575,558 |
| 07 may 2024 | 33.42 | 33.82 | 33.20 | 33.55 | 33.55 | 432,893 |
| 06 may 2024 | 33.87 | 33.87 | 32.79 | 33.56 | 33.56 | 797,394 |
| 30 abr 2024 | 32.72 | 33.42 | 32.34 | 32.85 | 32.85 | 630,181 |
| 29 abr 2024 | 32.19 | 33.32 | 32.19 | 33.06 | 33.06 | 1,087,868 |
| 26 abr 2024 | 31.99 | 32.97 | 31.25 | 32.55 | 32.55 | 1,127,723 |
| 25 abr 2024 | 30.07 | 30.78 | 30.07 | 30.76 | 30.76 | 480,319 |
| 24 abr 2024 | 29.36 | 30.25 | 29.36 | 30.24 | 30.24 | 502,159 |
| 23 abr 2024 | 29.20 | 29.63 | 29.01 | 29.36 | 29.36 | 411,326 |
| 22 abr 2024 | 28.32 | 29.34 | 27.54 | 29.09 | 29.09 | 515,585 |
| 19 abr 2024 | 29.18 | 29.59 | 28.62 | 29.19 | 29.19 | 331,349 |
| 18 abr 2024 | 29.09 | 29.75 | 28.49 | 29.45 | 29.45 | 541,470 |
| 17 abr 2024 | 27.97 | 29.36 | 27.97 | 29.00 | 29.00 | 787,278 |
| 16 abr 2024 | 29.40 | 29.40 | 27.50 | 27.85 | 27.85 | 923,693 |
| 15 abr 2024 | 30.54 | 31.18 | 28.30 | 28.86 | 28.86 | 658,718 |
| 12 abr 2024 | 31.53 | 31.90 | 30.64 | 30.85 | 30.85 | 346,327 |
| 11 abr 2024 | 31.03 | 32.00 | 30.79 | 31.41 | 31.41 | 327,781 |
| 10 abr 2024 | 31.60 | 32.03 | 30.90 | 31.20 | 31.20 | 345,783 |
| 09 abr 2024 | 31.32 | 32.21 | 31.32 | 31.91 | 31.91 | 289,096 |
| 08 abr 2024 | 32.44 | 32.46 | 31.50 | 31.69 | 31.69 | 484,619 |
| 03 abr 2024 | 33.00 | 33.57 | 32.35 | 32.76 | 32.76 | 335,495 |
| 02 abr 2024 | 33.47 | 33.79 | 33.00 | 33.35 | 33.35 | 293,946 |
| 01 abr 2024 | 33.09 | 33.86 | 32.99 | 33.59 | 33.59 | 425,865 |
| 29 mar 2024 | 33.18 | 33.18 | 32.25 | 33.19 | 33.19 | 205,643 |
| 28 mar 2024 | 32.38 | 33.24 | 31.78 | 32.57 | 32.57 | 597,350 |
| 27 mar 2024 | 32.79 | 33.48 | 32.38 | 32.38 | 32.38 | 468,145 |
| 26 mar 2024 | 32.95 | 33.75 | 32.44 | 32.99 | 32.99 | 624,149 |
| 25 mar 2024 | 34.35 | 34.85 | 33.13 | 33.19 | 33.19 | 596,214 |
| 22 mar 2024 | 35.16 | 35.86 | 34.44 | 34.65 | 34.65 | 528,857 |
| 21 mar 2024 | 35.44 | 35.77 | 34.86 | 35.47 | 35.47 | 539,493 |
| 20 mar 2024 | 34.60 | 35.53 | 34.60 | 35.20 | 35.20 | 447,060 |
| 19 mar 2024 | 34.96 | 35.30 | 34.55 | 34.88 | 34.88 | 538,417 |
| 18 mar 2024 | 33.90 | 34.99 | 33.42 | 34.98 | 34.98 | 810,403 |
| 15 mar 2024 | 32.35 | 33.34 | 32.35 | 33.32 | 33.32 | 417,285 |
| 14 mar 2024 | 33.65 | 33.84 | 32.46 | 32.95 | 32.95 | 539,639 |
| 13 mar 2024 | 33.68 | 34.38 | 33.47 | 33.73 | 33.73 | 600,599 |
| 12 mar 2024 | 32.75 | 33.85 | 32.75 | 33.68 | 33.68 | 608,240 |
| 11 mar 2024 | 32.18 | 32.98 | 32.08 | 32.84 | 32.84 | 532,364 |
| 08 mar 2024 | 31.78 | 32.42 | 31.11 | 32.16 | 32.16 | 533,721 |
| 07 mar 2024 | 32.22 | 32.69 | 31.21 | 31.30 | 31.30 | 560,853 |
| 06 mar 2024 | 31.68 | 32.80 | 31.20 | 32.33 | 32.33 | 553,540 |
| 05 mar 2024 | 32.39 | 33.19 | 31.87 | 32.00 | 32.00 | 945,923 |
| 04 mar 2024 | 32.51 | 33.16 | 31.92 | 32.46 | 32.46 | 720,567 |
| 01 mar 2024 | 31.40 | 32.88 | 31.40 | 32.77 | 32.77 | 1,319,582 |
| 29 feb 2024 | 30.00 | 31.73 | 29.55 | 31.40 | 31.40 | 1,081,591 |
| 28 feb 2024 | 34.00 | 34.44 | 29.60 | 29.60 | 29.60 | 1,990,770 |
| 27 feb 2024 | 30.90 | 32.60 | 30.90 | 32.46 | 32.46 | 772,825 |
| 26 feb 2024 | 30.61 | 31.93 | 30.60 | 31.40 | 31.40 | 698,948 |
| 23 feb 2024 | 29.66 | 30.79 | 29.52 | 30.61 | 30.61 | 652,376 |
| 22 feb 2024 | 28.97 | 29.86 | 28.45 | 29.62 | 29.62 | 461,280 |
| 21 feb 2024 | 27.82 | 29.75 | 27.82 | 29.09 | 29.09 | 651,660 |
| 20 feb 2024 | 29.43 | 29.43 | 27.68 | 28.77 | 28.77 | 457,198 |
| 19 feb 2024 | 27.50 | 29.47 | 27.50 | 28.64 | 28.64 | 816,542 |
| 08 feb 2024 | 23.53 | 28.00 | 23.32 | 27.30 | 27.30 | 1,158,941 |
| 07 feb 2024 | 24.90 | 25.38 | 23.30 | 24.01 | 24.01 | 821,100 |
| 06 feb 2024 | 23.20 | 25.27 | 21.55 | 24.80 | 24.80 | 882,555 |
| 05 feb 2024 | 26.71 | 26.71 | 23.35 | 23.65 | 23.65 | 1,083,884 |
| 02 feb 2024 | 29.15 | 31.22 | 26.62 | 27.52 | 27.52 | 581,161 |
| 01 feb 2024 | 29.75 | 30.19 | 28.79 | 29.31 | 29.31 | 424,805 |
| 31 ene 2024 | 31.58 | 31.89 | 29.83 | 30.03 | 30.03 | 433,768 |
| 30 ene 2024 | 32.85 | 33.15 | 31.78 | 31.82 | 31.82 | 367,429 |
| 29 ene 2024 | 34.17 | 34.70 | 33.05 | 33.10 | 33.10 | 411,300 |
| 26 ene 2024 | 35.04 | 35.31 | 34.20 | 34.31 | 34.31 | 336,624 |
| 25 ene 2024 | 33.65 | 35.20 | 33.05 | 35.07 | 35.07 | 468,305 |
| 24 ene 2024 | 34.19 | 34.20 | 32.11 | 33.45 | 33.45 | 530,866 |
| 23 ene 2024 | 34.00 | 34.11 | 33.03 | 33.86 | 33.86 | 442,444 |
| 22 ene 2024 | 36.40 | 36.56 | 33.56 | 34.00 | 34.00 | 395,336 |
| 19 ene 2024 | 37.54 | 37.54 | 36.30 | 36.43 | 36.43 | 209,461 |
| 18 ene 2024 | 37.36 | 37.70 | 35.81 | 37.21 | 37.21 | 500,314 |
| 17 ene 2024 | 38.23 | 38.65 | 37.31 | 37.35 | 37.35 | 274,812 |
| 16 ene 2024 | 38.63 | 38.98 | 37.91 | 38.39 | 38.39 | 275,336 |
| 15 ene 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 12 ene 2024 | 38.95 | 39.17 | 38.37 | 38.54 | 38.54 | 265,127 |
| 11 ene 2024 | 37.89 | 39.05 | 37.88 | 38.95 | 38.95 | 317,215 |
| 10 ene 2024 | 38.43 | 38.78 | 37.53 | 38.20 | 38.20 | 279,047 |
| 09 ene 2024 | 38.79 | 39.30 | 38.13 | 38.41 | 38.41 | 305,173 |
| 08 ene 2024 | 40.05 | 40.05 | 38.35 | 38.41 | 38.41 | 485,035 |
| 05 ene 2024 | 40.87 | 41.48 | 40.02 | 40.22 | 40.22 | 343,049 |
| 04 ene 2024 | 40.98 | 41.29 | 40.76 | 40.83 | 40.83 | 203,285 |
| 03 ene 2024 | 41.52 | 41.93 | 40.97 | 41.45 | 41.45 | 462,873 |
| 02 ene 2024 | 41.84 | 42.19 | 41.30 | 41.61 | 41.61 | 367,570 |
| 29 dic 2023 | 40.60 | 42.01 | 40.45 | 41.84 | 41.84 | 368,657 |
| 28 dic 2023 | 39.23 | 41.00 | 39.02 | 40.75 | 40.75 | 272,190 |
| 27 dic 2023 | 39.13 | 39.90 | 38.88 | 39.46 | 39.46 | 235,917 |
| 26 dic 2023 | 39.70 | 39.70 | 38.91 | 39.12 | 39.12 | 294,399 |
| 25 dic 2023 | 40.25 | 40.92 | 39.77 | 40.14 | 40.14 | 268,569 |
| 22 dic 2023 | 40.67 | 41.09 | 40.19 | 40.42 | 40.42 | 317,841 |
| 21 dic 2023 | 41.00 | 41.45 | 40.06 | 40.76 | 40.76 | 324,696 |
| 20 dic 2023 | 41.40 | 41.84 | 41.02 | 41.09 | 41.09 | 237,775 |
| *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.