U.S. markets open in 4 hours 10 minutes
F S&P 500
5,298.75 +13.50 (+0.26%) F Dow Jones
39,209.00 +56.00 (+0.14%) F Nasdaq
18,744.00 +47.75 (+0.26%) E-mini Russell 2000 Index Futur
2,062.90 +9.20 (+0.45%) Petróleo
76.55 -0.32 (-0.42%) Oro
2,342.20 +5.00 (+0.21%)
Yuanjie Semiconductor Technology Co., Ltd. (688498.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
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 | 143.01 | 146.02 | 133.33 | 133.94 | 133.94 | 3,049,531 |
| 23 may 2024 | 148.00 | 148.55 | 140.78 | 143.65 | 143.65 | 2,468,932 |
| 22 may 2024 | 144.80 | 146.96 | 142.13 | 146.27 | 146.27 | 1,993,435 |
| 21 may 2024 | 147.00 | 149.00 | 143.68 | 146.34 | 146.34 | 2,596,855 |
| 20 may 2024 | 133.50 | 149.49 | 130.33 | 148.15 | 148.15 | 5,089,928 |
| 17 may 2024 | 135.98 | 135.98 | 131.57 | 135.00 | 135.00 | 2,112,400 |
| 16 may 2024 | 132.25 | 140.49 | 131.81 | 135.22 | 135.22 | 3,447,359 |
| 15 may 2024 | 129.65 | 132.78 | 128.00 | 129.69 | 129.69 | 1,857,059 |
| 14 may 2024 | 141.00 | 142.00 | 128.70 | 129.00 | 129.00 | 3,648,137 |
| 13 may 2024 | 138.00 | 142.60 | 137.12 | 140.80 | 140.80 | 2,031,558 |
| 10 may 2024 | 143.02 | 146.00 | 137.70 | 138.90 | 138.90 | 2,683,905 |
| 09 may 2024 | 139.62 | 146.30 | 139.14 | 145.21 | 145.21 | 2,283,038 |
| 08 may 2024 | 139.19 | 143.84 | 138.58 | 140.50 | 140.50 | 1,910,419 |
| 07 may 2024 | 148.00 | 149.75 | 140.06 | 141.31 | 141.31 | 3,313,887 |
| 06 may 2024 | 152.00 | 153.19 | 146.00 | 146.98 | 146.98 | 3,612,852 |
| 30 abr 2024 | 149.30 | 155.59 | 149.30 | 152.74 | 152.74 | 3,668,647 |
| 29 abr 2024 | 154.94 | 161.80 | 147.57 | 149.30 | 149.30 | 5,012,430 |
| 26 abr 2024 | 148.80 | 160.18 | 147.50 | 154.55 | 154.55 | 6,782,947 |
| 25 abr 2024 | 139.40 | 141.88 | 138.00 | 140.21 | 140.21 | 2,150,360 |
| 24 abr 2024 | 133.50 | 144.00 | 132.15 | 141.59 | 141.59 | 4,175,875 |
| 23 abr 2024 | 135.00 | 137.18 | 131.10 | 132.07 | 132.07 | 2,923,613 |
| 22 abr 2024 | 125.20 | 133.88 | 120.20 | 132.50 | 132.50 | 2,870,452 |
| 19 abr 2024 | 139.99 | 142.66 | 132.24 | 135.08 | 135.08 | 2,656,334 |
| 18 abr 2024 | 138.00 | 144.80 | 136.12 | 139.33 | 139.33 | 3,733,109 |
| 17 abr 2024 | 123.33 | 142.58 | 123.33 | 142.49 | 142.49 | 5,952,037 |
| 16 abr 2024 | 126.30 | 128.29 | 121.01 | 122.19 | 122.19 | 2,655,645 |
| 15 abr 2024 | 123.30 | 131.28 | 123.18 | 128.53 | 128.53 | 4,653,827 |
| 12 abr 2024 | 124.08 | 129.00 | 121.00 | 125.01 | 125.01 | 4,239,647 |
| 11 abr 2024 | 116.30 | 124.96 | 115.41 | 120.90 | 120.90 | 4,235,439 |
| 10 abr 2024 | 115.52 | 115.98 | 112.02 | 115.41 | 115.41 | 2,419,325 |
| 09 abr 2024 | 117.04 | 119.78 | 113.30 | 115.84 | 115.84 | 2,876,295 |
| 08 abr 2024 | 115.82 | 121.95 | 114.51 | 119.29 | 119.29 | 3,219,783 |
| 03 abr 2024 | 119.00 | 120.80 | 114.11 | 115.82 | 115.82 | 2,236,093 |
| 02 abr 2024 | 127.00 | 127.00 | 119.00 | 120.09 | 120.09 | 3,036,975 |
| 01 abr 2024 | 126.00 | 129.00 | 123.20 | 126.12 | 126.12 | 3,584,891 |
| 29 mar 2024 | 126.48 | 127.98 | 123.45 | 125.00 | 125.00 | 1,326,474 |
| 28 mar 2024 | 122.10 | 129.60 | 120.50 | 128.12 | 128.12 | 3,801,335 |
| 27 mar 2024 | 133.68 | 133.96 | 121.38 | 122.17 | 122.17 | 4,681,141 |
| 26 mar 2024 | 144.00 | 146.96 | 131.17 | 133.70 | 133.70 | 4,990,083 |
| 25 mar 2024 | 154.00 | 154.43 | 143.00 | 144.52 | 144.52 | 5,149,804 |
| 22 mar 2024 | 163.40 | 167.40 | 152.01 | 156.40 | 156.40 | 5,210,204 |
| 21 mar 2024 | 165.00 | 169.88 | 163.00 | 165.74 | 165.74 | 3,001,502 |
| 20 mar 2024 | 164.22 | 172.70 | 163.18 | 166.36 | 166.36 | 3,908,959 |
| 19 mar 2024 | 161.03 | 172.00 | 157.00 | 166.44 | 166.44 | 5,135,303 |
| 18 mar 2024 | 159.00 | 171.88 | 158.89 | 164.99 | 164.99 | 5,124,499 |
| 15 mar 2024 | 147.00 | 163.55 | 144.00 | 162.00 | 162.00 | 5,451,915 |
| 14 mar 2024 | 143.88 | 153.00 | 143.88 | 148.60 | 148.60 | 4,060,319 |
| 13 mar 2024 | 154.15 | 155.00 | 147.00 | 148.05 | 148.05 | 3,633,359 |
| 12 mar 2024 | 153.53 | 155.54 | 147.01 | 150.20 | 150.20 | 3,090,330 |
| 11 mar 2024 | 146.10 | 158.00 | 143.48 | 154.54 | 154.54 | 5,143,444 |
| 08 mar 2024 | 153.00 | 156.66 | 148.60 | 154.00 | 154.00 | 4,023,738 |
| 07 mar 2024 | 158.50 | 162.29 | 149.20 | 149.20 | 149.20 | 4,616,106 |
| 06 mar 2024 | 157.65 | 166.01 | 154.01 | 161.99 | 161.99 | 3,914,521 |
| 05 mar 2024 | 160.50 | 175.75 | 155.91 | 158.34 | 158.34 | 6,277,783 |
| 04 mar 2024 | 160.00 | 173.80 | 154.88 | 165.50 | 165.50 | 6,211,329 |
| 01 mar 2024 | 145.03 | 162.88 | 145.03 | 158.00 | 158.00 | 6,247,661 |
| 29 feb 2024 | 135.00 | 146.88 | 135.00 | 143.49 | 143.49 | 4,604,335 |
| 28 feb 2024 | 142.60 | 154.87 | 137.00 | 137.60 | 137.60 | 5,585,699 |
| 27 feb 2024 | 138.37 | 148.00 | 135.00 | 146.00 | 146.00 | 5,222,936 |
| 26 feb 2024 | 132.40 | 149.70 | 130.00 | 140.45 | 140.45 | 5,259,021 |
| 23 feb 2024 | 132.68 | 135.90 | 128.00 | 133.92 | 133.92 | 5,713,377 |
| 22 feb 2024 | 133.00 | 135.98 | 126.00 | 129.00 | 129.00 | 4,435,984 |
| 21 feb 2024 | 124.44 | 129.82 | 123.00 | 126.00 | 126.00 | 4,439,534 |
| 20 feb 2024 | 129.66 | 138.60 | 125.03 | 129.65 | 129.65 | 8,076,840 |
| 19 feb 2024 | 105.50 | 120.00 | 103.50 | 120.00 | 120.00 | 5,622,645 |
| 08 feb 2024 | 92.07 | 105.00 | 89.98 | 100.00 | 100.00 | 4,040,082 |
| 07 feb 2024 | 92.58 | 98.40 | 88.00 | 88.26 | 88.26 | 3,335,873 |
| 06 feb 2024 | 83.76 | 93.25 | 80.51 | 92.58 | 92.58 | 3,653,438 |
| 05 feb 2024 | 94.00 | 96.00 | 83.53 | 85.98 | 85.98 | 3,473,139 |
| 02 feb 2024 | 103.56 | 104.88 | 93.50 | 97.29 | 97.29 | 2,742,085 |
| 01 feb 2024 | 96.50 | 107.69 | 95.82 | 103.65 | 103.65 | 3,947,725 |
| 31 ene 2024 | 99.76 | 103.00 | 96.01 | 96.07 | 96.07 | 3,043,318 |
| 30 ene 2024 | 113.12 | 114.97 | 102.00 | 102.65 | 102.65 | 4,445,565 |
| 29 ene 2024 | 138.00 | 138.50 | 113.13 | 114.19 | 114.19 | 3,839,590 |
| 26 ene 2024 | 141.60 | 145.00 | 138.23 | 140.00 | 140.00 | 2,131,268 |
| 25 ene 2024 | 141.40 | 147.00 | 137.88 | 143.87 | 143.87 | 2,771,839 |
| 24 ene 2024 | 144.99 | 145.89 | 135.10 | 141.56 | 141.56 | 3,239,289 |
| 23 ene 2024 | 137.00 | 147.88 | 135.00 | 144.45 | 144.45 | 4,043,424 |
| 22 ene 2024 | 141.99 | 146.51 | 135.40 | 137.27 | 137.27 | 2,937,271 |
| 19 ene 2024 | 145.12 | 149.05 | 138.72 | 138.89 | 138.89 | 3,056,980 |
| 18 ene 2024 | 130.92 | 149.88 | 130.70 | 147.05 | 147.05 | 4,778,778 |
| 17 ene 2024 | 142.00 | 142.00 | 133.00 | 134.40 | 134.40 | 1,788,792 |
| 16 ene 2024 | 146.66 | 146.66 | 137.00 | 142.70 | 142.70 | 2,843,198 |
| 15 ene 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 12 ene 2024 | 150.00 | 150.40 | 142.00 | 143.80 | 143.80 | 2,933,461 |
| 11 ene 2024 | 138.95 | 153.50 | 138.31 | 151.00 | 151.00 | 4,942,395 |
| 10 ene 2024 | 142.27 | 147.18 | 138.01 | 139.79 | 139.79 | 2,524,940 |
| 09 ene 2024 | 135.00 | 146.38 | 135.00 | 142.27 | 142.27 | 3,297,677 |
| 08 ene 2024 | 138.86 | 138.86 | 132.01 | 133.27 | 133.27 | 1,465,446 |
| 05 ene 2024 | 145.98 | 147.30 | 137.74 | 139.00 | 139.00 | 1,737,314 |
| 04 ene 2024 | 152.00 | 152.00 | 146.81 | 147.03 | 147.03 | 1,486,784 |
| 03 ene 2024 | 149.96 | 153.23 | 144.00 | 152.51 | 152.51 | 4,040,863 |
| 02 ene 2024 | 153.30 | 156.18 | 146.99 | 148.00 | 148.00 | 3,149,572 |
| 29 dic 2023 | 141.12 | 150.48 | 141.12 | 148.98 | 148.98 | 3,151,570 |
| 28 dic 2023 | 137.00 | 144.00 | 135.80 | 142.10 | 142.10 | 3,108,008 |
| 27 dic 2023 | 136.47 | 138.45 | 134.98 | 137.08 | 137.08 | 1,782,546 |
| 26 dic 2023 | 137.47 | 138.20 | 130.46 | 136.70 | 136.70 | 2,182,946 |
| 25 dic 2023 | 133.00 | 139.20 | 132.30 | 136.46 | 136.46 | 2,142,996 |
| 22 dic 2023 | 135.95 | 138.50 | 131.18 | 131.94 | 131.94 | 2,087,742 |
| 21 dic 2023 | 148.00 | 148.00 | 130.00 | 137.30 | 137.30 | 3,541,813 |
| *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.