U.S. markets open in 24 minutes
F S&P 500
5,456.50 +37.00 (+0.68%) F Dow Jones
40,690.00 +283.00 (+0.70%) F Nasdaq
18,605.50 +147.25 (+0.80%) E-mini Russell 2000 Index Futur
2,100.50 +4.00 (+0.19%) Petróleo
68.33 +0.66 (+0.98%) Oro
2,531.10 +6.50 (+0.26%)
Shenzhen UTIMES Intelligent Equipment Co., Ltd. (688638.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 23.38 | 23.38 | 22.50 | 22.71 | 22.71 | 205,669 |
| 06 sept 2024 | 24.00 | 24.49 | 23.30 | 23.39 | 23.39 | 243,773 |
| 05 sept 2024 | 23.57 | 23.57 | 23.11 | 23.39 | 23.39 | 101,208 |
| 04 sept 2024 | 23.30 | 23.48 | 23.15 | 23.27 | 23.27 | 94,503 |
| 03 sept 2024 | 23.48 | 23.74 | 23.13 | 23.38 | 23.38 | 132,470 |
| 02 sept 2024 | 23.44 | 24.05 | 23.11 | 23.12 | 23.12 | 219,644 |
| 30 ago 2024 | 23.01 | 23.77 | 23.01 | 23.49 | 23.49 | 296,071 |
| 29 ago 2024 | 24.10 | 24.47 | 23.00 | 23.39 | 23.39 | 695,729 |
| 28 ago 2024 | 25.02 | 25.59 | 25.02 | 25.35 | 25.35 | 123,068 |
| 27 ago 2024 | 25.02 | 25.57 | 25.02 | 25.22 | 25.22 | 90,742 |
| 26 ago 2024 | 25.50 | 26.11 | 25.28 | 25.56 | 25.56 | 137,399 |
| 23 ago 2024 | 26.10 | 26.10 | 25.51 | 25.51 | 25.51 | 129,768 |
| 22 ago 2024 | 26.56 | 26.56 | 26.13 | 26.21 | 26.21 | 46,673 |
| 21 ago 2024 | 26.46 | 26.62 | 26.28 | 26.42 | 26.42 | 48,665 |
| 20 ago 2024 | 26.51 | 26.72 | 26.20 | 26.44 | 26.44 | 87,084 |
| 19 ago 2024 | 26.79 | 27.16 | 26.53 | 26.55 | 26.55 | 72,443 |
| 16 ago 2024 | 26.93 | 26.99 | 26.64 | 26.85 | 26.85 | 92,156 |
| 15 ago 2024 | 26.77 | 27.25 | 26.60 | 26.98 | 26.98 | 71,770 |
| 14 ago 2024 | 27.15 | 27.15 | 26.68 | 26.99 | 26.99 | 37,953 |
| 13 ago 2024 | 27.12 | 27.12 | 26.63 | 27.09 | 27.09 | 92,542 |
| 12 ago 2024 | 27.15 | 27.20 | 26.80 | 26.93 | 26.93 | 62,234 |
| 09 ago 2024 | 27.40 | 27.77 | 27.00 | 27.11 | 27.11 | 74,155 |
| 08 ago 2024 | 27.51 | 27.68 | 27.11 | 27.13 | 27.13 | 168,701 |
| 07 ago 2024 | 27.67 | 27.77 | 27.53 | 27.55 | 27.55 | 52,386 |
| 06 ago 2024 | 27.33 | 27.94 | 27.33 | 27.66 | 27.66 | 68,493 |
| 05 ago 2024 | 27.64 | 28.22 | 27.51 | 27.53 | 27.53 | 129,565 |
| 02 ago 2024 | 28.12 | 28.36 | 27.50 | 27.96 | 27.96 | 180,403 |
| 01 ago 2024 | 27.83 | 28.48 | 27.83 | 28.19 | 28.19 | 111,131 |
| 31 jul 2024 | 27.26 | 28.12 | 27.07 | 27.93 | 27.93 | 158,989 |
| 30 jul 2024 | 27.20 | 27.33 | 27.07 | 27.26 | 27.26 | 62,901 |
| 29 jul 2024 | 27.25 | 27.40 | 27.09 | 27.21 | 27.21 | 59,780 |
| 26 jul 2024 | 27.42 | 27.50 | 27.18 | 27.20 | 27.20 | 104,590 |
| 25 jul 2024 | 27.15 | 27.74 | 27.02 | 27.18 | 27.18 | 99,320 |
| 24 jul 2024 | 27.44 | 27.50 | 27.11 | 27.13 | 27.13 | 92,674 |
| 23 jul 2024 | 28.50 | 28.50 | 26.96 | 27.44 | 27.44 | 174,065 |
| 22 jul 2024 | 28.58 | 28.89 | 28.36 | 28.54 | 28.54 | 59,687 |
| 19 jul 2024 | 28.29 | 28.99 | 27.93 | 28.60 | 28.60 | 145,881 |
| 18 jul 2024 | 28.03 | 28.28 | 27.70 | 28.20 | 28.20 | 71,334 |
| 17 jul 2024 | 28.50 | 28.69 | 28.02 | 28.22 | 28.22 | 84,073 |
| 16 jul 2024 | 28.79 | 28.80 | 28.32 | 28.50 | 28.50 | 74,063 |
| 15 jul 2024 | 28.89 | 29.25 | 28.38 | 28.63 | 28.63 | 78,554 |
| 12 jul 2024 | 29.15 | 29.44 | 28.90 | 29.09 | 29.09 | 116,942 |
| 11 jul 2024 | 28.91 | 29.52 | 28.91 | 29.36 | 29.36 | 101,885 |
| 10 jul 2024 | 28.95 | 29.55 | 28.77 | 28.84 | 28.84 | 136,997 |
| 09 jul 2024 | 28.51 | 29.16 | 28.30 | 28.85 | 28.85 | 163,485 |
| 08 jul 2024 | 28.98 | 29.48 | 28.55 | 28.61 | 28.61 | 101,189 |
| 05 jul 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 04 jul 2024 | 30.48 | 30.72 | 29.42 | 29.50 | 29.50 | 151,626 |
| 03 jul 2024 | 30.92 | 30.92 | 30.06 | 30.20 | 30.20 | 208,186 |
| 02 jul 2024 | 31.59 | 31.75 | 30.60 | 30.77 | 30.77 | 285,136 |
| 01 jul 2024 | 30.94 | 31.49 | 30.50 | 31.21 | 31.21 | 434,490 |
| 28 jun 2024 | 29.98 | 31.21 | 29.98 | 31.21 | 31.21 | 552,415 |
| 27 jun 2024 | 30.93 | 31.21 | 30.11 | 30.15 | 30.15 | 259,451 |
| 26 jun 2024 | 30.64 | 31.38 | 30.14 | 31.04 | 31.04 | 219,875 |
| 25 jun 2024 | 31.50 | 32.40 | 30.54 | 30.63 | 30.63 | 608,671 |
| 24 jun 2024 | 31.88 | 32.48 | 30.20 | 31.63 | 31.63 | 911,272 |
| 21 jun 2024 | 31.00 | 31.59 | 29.90 | 31.53 | 31.53 | 577,245 |
| 20 jun 2024 | 30.19 | 33.18 | 30.19 | 31.55 | 31.55 | 1,018,200 |
| 20 jun 2024 | 0.14 Dividendo | |||||
| 20 jun 2024 | 1.4:1 División de acciones | |||||
| 19 jun 2024 | 30.36 | 30.94 | 29.87 | 30.28 | 30.14 | 312,359 |
| 18 jun 2024 | 29.88 | 30.41 | 29.62 | 30.21 | 30.07 | 314,104 |
| 17 jun 2024 | 29.48 | 29.87 | 29.38 | 29.74 | 29.60 | 266,142 |
| 14 jun 2024 | 30.86 | 31.07 | 29.50 | 29.93 | 29.79 | 747,667 |
| 13 jun 2024 | 28.48 | 32.69 | 28.30 | 30.64 | 30.50 | 1,184,878 |
| 12 jun 2024 | 28.52 | 28.52 | 28.22 | 28.46 | 28.33 | 110,985 |
| 11 jun 2024 | 28.43 | 28.43 | 27.77 | 28.08 | 27.95 | 86,433 |
| 07 jun 2024 | 27.94 | 28.19 | 27.79 | 28.07 | 27.94 | 65,835 |
| 06 jun 2024 | 28.77 | 28.77 | 27.69 | 27.70 | 27.57 | 167,132 |
| 05 jun 2024 | 28.93 | 29.09 | 28.49 | 28.49 | 28.35 | 99,934 |
| 04 jun 2024 | 29.16 | 29.76 | 28.74 | 28.91 | 28.77 | 103,805 |
| 03 jun 2024 | 30.32 | 30.34 | 29.06 | 29.16 | 29.02 | 207,173 |
| 31 may 2024 | 29.39 | 30.36 | 29.34 | 30.06 | 29.93 | 345,128 |
| 30 may 2024 | 29.29 | 29.49 | 28.89 | 29.48 | 29.34 | 136,323 |
| 29 may 2024 | 29.03 | 29.57 | 29.03 | 29.11 | 28.98 | 126,904 |
| 28 may 2024 | 29.36 | 29.71 | 28.96 | 29.08 | 28.94 | 158,641 |
| 27 may 2024 | 29.98 | 29.98 | 28.60 | 29.36 | 29.23 | 274,688 |
| 24 may 2024 | 29.77 | 30.20 | 29.43 | 29.68 | 29.54 | 282,581 |
| 23 may 2024 | 30.38 | 30.38 | 29.14 | 29.52 | 29.38 | 288,064 |
| 22 may 2024 | 29.36 | 30.46 | 29.36 | 30.39 | 30.25 | 477,435 |
| 21 may 2024 | 28.33 | 30.08 | 28.33 | 29.36 | 29.22 | 395,736 |
| 20 may 2024 | 28.85 | 28.96 | 28.59 | 28.89 | 28.76 | 119,382 |
| 17 may 2024 | 28.39 | 28.59 | 28.00 | 28.59 | 28.45 | 142,536 |
| 16 may 2024 | 28.29 | 28.61 | 28.18 | 28.32 | 28.19 | 111,812 |
| 15 may 2024 | 28.58 | 28.70 | 28.21 | 28.24 | 28.11 | 140,036 |
| 14 may 2024 | 28.79 | 28.97 | 28.44 | 28.58 | 28.45 | 90,164 |
| 13 may 2024 | 29.20 | 29.49 | 28.26 | 28.49 | 28.36 | 209,144 |
| 10 may 2024 | 30.27 | 30.28 | 29.29 | 29.31 | 29.17 | 236,520 |
| 09 may 2024 | 29.69 | 30.42 | 29.69 | 30.33 | 30.19 | 222,922 |
| 08 may 2024 | 30.35 | 30.35 | 29.45 | 29.73 | 29.59 | 154,663 |
| 07 may 2024 | 30.13 | 30.40 | 30.13 | 30.34 | 30.20 | 80,213 |
| 06 may 2024 | 30.03 | 30.39 | 30.03 | 30.31 | 30.17 | 176,029 |
| 30 abr 2024 | 30.21 | 30.42 | 29.79 | 29.79 | 29.65 | 214,345 |
| 29 abr 2024 | 30.22 | 30.50 | 29.61 | 30.40 | 30.26 | 441,009 |
| 26 abr 2024 | 29.86 | 30.79 | 29.64 | 30.50 | 30.36 | 218,666 |
| 25 abr 2024 | 29.39 | 30.36 | 29.39 | 30.19 | 30.05 | 204,027 |
| 24 abr 2024 | 29.46 | 29.84 | 29.21 | 29.76 | 29.62 | 141,894 |
| 23 abr 2024 | 29.57 | 29.82 | 29.11 | 29.46 | 29.33 | 118,300 |
| 22 abr 2024 | 29.11 | 29.52 | 28.72 | 29.40 | 29.26 | 116,974 |
| 19 abr 2024 | 29.25 | 29.57 | 28.86 | 29.39 | 29.25 | 142,151 |
| *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.