U.S. markets closed
F S&P 500
5,602.00 -0.25 (-0.00%) F Dow Jones
41,158.00 +12.00 (+0.03%) F Nasdaq
19,433.50 -13.75 (-0.07%) E-mini Russell 2000 Index Futur
2,135.70 +3.20 (+0.15%) Petróleo
69.28 +0.31 (+0.45%) Oro
2,593.80 +13.20 (+0.51%)
Macmic Science&Technology Co.,Ltd. (688711.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 10:58AM CST. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 12.88 | 12.89 | 12.62 | 12.66 | 12.66 | 736,901 |
| 12 sept 2024 | 13.15 | 13.28 | 12.87 | 12.88 | 12.88 | 1,379,857 |
| 11 sept 2024 | 12.88 | 13.10 | 12.88 | 13.04 | 13.04 | 1,381,937 |
| 10 sept 2024 | 12.78 | 13.06 | 12.53 | 12.98 | 12.98 | 1,801,090 |
| 09 sept 2024 | 12.91 | 13.03 | 12.71 | 12.73 | 12.73 | 1,722,339 |
| 06 sept 2024 | 13.40 | 13.40 | 12.87 | 12.92 | 12.92 | 1,855,213 |
| 05 sept 2024 | 13.23 | 13.49 | 13.20 | 13.36 | 13.36 | 1,628,476 |
| 04 sept 2024 | 13.18 | 13.43 | 13.03 | 13.23 | 13.23 | 2,013,252 |
| 03 sept 2024 | 13.12 | 13.54 | 12.95 | 13.18 | 13.18 | 2,275,595 |
| 02 sept 2024 | 13.59 | 13.75 | 12.94 | 13.00 | 13.00 | 2,692,951 |
| 30 ago 2024 | 13.30 | 13.81 | 13.28 | 13.55 | 13.55 | 3,035,243 |
| 29 ago 2024 | 12.80 | 13.45 | 12.71 | 13.36 | 13.36 | 3,197,602 |
| 28 ago 2024 | 12.46 | 12.99 | 12.27 | 12.79 | 12.79 | 2,980,476 |
| 27 ago 2024 | 12.52 | 12.64 | 12.34 | 12.39 | 12.39 | 2,071,122 |
| 26 ago 2024 | 12.50 | 12.99 | 12.43 | 12.52 | 12.52 | 2,493,770 |
| 23 ago 2024 | 12.24 | 12.68 | 12.24 | 12.63 | 12.63 | 2,374,800 |
| 22 ago 2024 | 12.78 | 12.95 | 12.51 | 12.53 | 12.53 | 1,906,549 |
| 21 ago 2024 | 12.85 | 13.06 | 12.72 | 12.78 | 12.78 | 1,933,949 |
| 20 ago 2024 | 13.32 | 13.37 | 12.80 | 12.83 | 12.83 | 2,312,032 |
| 19 ago 2024 | 13.49 | 13.65 | 13.21 | 13.28 | 13.28 | 2,084,615 |
| 16 ago 2024 | 13.76 | 13.83 | 13.45 | 13.46 | 13.46 | 2,346,164 |
| 15 ago 2024 | 13.54 | 14.08 | 13.40 | 13.65 | 13.65 | 2,765,944 |
| 14 ago 2024 | 14.00 | 14.10 | 13.63 | 13.64 | 13.64 | 2,291,691 |
| 13 ago 2024 | 13.66 | 13.97 | 13.54 | 13.92 | 13.92 | 2,045,243 |
| 12 ago 2024 | 13.72 | 13.89 | 13.57 | 13.68 | 13.68 | 2,088,889 |
| 09 ago 2024 | 14.30 | 14.45 | 13.85 | 13.85 | 13.85 | 2,678,739 |
| 08 ago 2024 | 13.85 | 14.38 | 13.53 | 14.07 | 14.07 | 3,104,270 |
| 07 ago 2024 | 13.98 | 14.16 | 13.74 | 13.98 | 13.98 | 2,282,540 |
| 06 ago 2024 | 13.98 | 14.11 | 13.75 | 13.98 | 13.98 | 2,851,647 |
| 05 ago 2024 | 14.48 | 14.72 | 13.65 | 13.68 | 13.68 | 4,870,615 |
| 02 ago 2024 | 15.14 | 15.17 | 14.60 | 14.62 | 14.62 | 3,997,770 |
| 01 ago 2024 | 15.12 | 15.50 | 14.96 | 15.29 | 15.29 | 5,053,071 |
| 31 jul 2024 | 14.39 | 15.13 | 14.23 | 15.12 | 15.12 | 4,599,762 |
| 30 jul 2024 | 14.06 | 14.80 | 13.92 | 14.48 | 14.48 | 4,004,636 |
| 29 jul 2024 | 14.40 | 14.48 | 13.90 | 14.15 | 14.15 | 2,890,625 |
| 26 jul 2024 | 14.52 | 14.74 | 14.27 | 14.40 | 14.40 | 3,485,781 |
| 25 jul 2024 | 14.50 | 14.83 | 14.21 | 14.52 | 14.52 | 3,536,720 |
| 24 jul 2024 | 15.35 | 15.44 | 14.56 | 14.58 | 14.58 | 4,730,023 |
| 23 jul 2024 | 16.20 | 16.23 | 15.35 | 15.38 | 15.38 | 4,807,518 |
| 22 jul 2024 | 15.80 | 16.69 | 15.68 | 16.30 | 16.30 | 7,670,159 |
| 19 jul 2024 | 14.54 | 16.19 | 14.47 | 15.74 | 15.74 | 9,524,430 |
| 18 jul 2024 | 14.67 | 14.72 | 14.11 | 14.54 | 14.54 | 3,613,366 |
| 17 jul 2024 | 14.70 | 15.08 | 14.55 | 14.74 | 14.74 | 3,975,586 |
| 16 jul 2024 | 14.60 | 14.93 | 14.40 | 14.70 | 14.70 | 3,111,093 |
| 15 jul 2024 | 15.05 | 15.05 | 14.47 | 14.62 | 14.62 | 2,216,664 |
| 12 jul 2024 | 14.99 | 15.09 | 14.77 | 14.90 | 14.90 | 2,425,502 |
| 11 jul 2024 | 15.06 | 15.34 | 14.90 | 15.05 | 15.05 | 3,328,917 |
| 10 jul 2024 | 14.93 | 14.99 | 14.61 | 14.71 | 14.71 | 2,329,789 |
| 09 jul 2024 | 13.88 | 15.39 | 13.70 | 14.92 | 14.92 | 4,981,383 |
| 08 jul 2024 | 14.41 | 14.59 | 13.85 | 13.94 | 13.94 | 2,866,812 |
| 05 jul 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 04 jul 2024 | 15.11 | 15.28 | 14.40 | 14.40 | 14.40 | 2,956,267 |
| 03 jul 2024 | 15.13 | 15.46 | 14.70 | 15.18 | 15.18 | 3,417,200 |
| 02 jul 2024 | 15.56 | 15.61 | 15.13 | 15.17 | 15.17 | 2,715,261 |
| 01 jul 2024 | 16.08 | 16.08 | 15.15 | 15.60 | 15.60 | 3,261,329 |
| 28 jun 2024 | 16.03 | 16.58 | 15.93 | 16.06 | 16.06 | 3,162,684 |
| 27 jun 2024 | 16.57 | 16.77 | 16.03 | 16.07 | 16.07 | 3,567,199 |
| 26 jun 2024 | 16.25 | 16.60 | 15.91 | 16.52 | 16.52 | 4,291,368 |
| 25 jun 2024 | 17.15 | 17.15 | 15.87 | 16.10 | 16.10 | 5,724,001 |
| 24 jun 2024 | 17.95 | 18.23 | 16.88 | 17.00 | 17.00 | 6,085,376 |
| 21 jun 2024 | 17.67 | 18.25 | 17.37 | 18.08 | 18.08 | 6,403,214 |
| 20 jun 2024 | 17.55 | 18.78 | 17.34 | 17.96 | 17.96 | 8,157,545 |
| 19 jun 2024 | 17.89 | 18.06 | 17.15 | 17.52 | 17.52 | 4,550,552 |
| 19 jun 2024 | 0.09 Dividendo | |||||
| 19 jun 2024 | 1.4:1 División de acciones | |||||
| 18 jun 2024 | 17.86 | 18.30 | 17.74 | 17.92 | 17.83 | 4,499,434 |
| 17 jun 2024 | 17.39 | 18.16 | 17.32 | 17.84 | 17.75 | 4,745,462 |
| 14 jun 2024 | 17.64 | 17.81 | 17.29 | 17.60 | 17.51 | 3,602,501 |
| 13 jun 2024 | 16.84 | 18.14 | 16.80 | 17.69 | 17.60 | 6,627,182 |
| 12 jun 2024 | 16.55 | 17.06 | 16.49 | 16.84 | 16.76 | 3,666,097 |
| 11 jun 2024 | 15.59 | 16.56 | 15.17 | 16.55 | 16.47 | 5,042,926 |
| 07 jun 2024 | 15.49 | 15.85 | 15.32 | 15.59 | 15.51 | 2,645,650 |
| 06 jun 2024 | 16.50 | 16.83 | 15.29 | 15.34 | 15.26 | 4,508,007 |
| 05 jun 2024 | 16.29 | 16.75 | 16.12 | 16.37 | 16.29 | 2,463,021 |
| 04 jun 2024 | 16.71 | 16.79 | 15.99 | 16.37 | 16.29 | 2,702,354 |
| 03 jun 2024 | 17.13 | 17.22 | 16.64 | 16.77 | 16.69 | 3,184,987 |
| 31 may 2024 | 16.79 | 17.28 | 16.79 | 17.10 | 17.01 | 2,646,464 |
| 30 may 2024 | 16.64 | 17.09 | 16.40 | 16.93 | 16.84 | 2,474,626 |
| 29 may 2024 | 16.50 | 16.95 | 16.50 | 16.69 | 16.60 | 2,480,391 |
| 28 may 2024 | 16.65 | 17.18 | 16.48 | 16.57 | 16.49 | 3,209,441 |
| 27 may 2024 | 16.29 | 16.59 | 15.80 | 16.54 | 16.46 | 3,018,944 |
| 24 may 2024 | 16.80 | 16.96 | 16.29 | 16.29 | 16.20 | 3,374,049 |
| 23 may 2024 | 17.44 | 17.44 | 16.89 | 16.96 | 16.88 | 2,766,856 |
| 22 may 2024 | 17.11 | 17.54 | 16.93 | 17.49 | 17.41 | 2,983,024 |
| 21 may 2024 | 17.71 | 17.71 | 17.00 | 17.06 | 16.98 | 3,043,871 |
| 20 may 2024 | 17.14 | 17.90 | 16.98 | 17.64 | 17.55 | 4,937,674 |
| 17 may 2024 | 16.63 | 17.04 | 16.39 | 17.01 | 16.92 | 3,103,231 |
| 16 may 2024 | 16.61 | 16.78 | 16.50 | 16.52 | 16.44 | 2,328,867 |
| 15 may 2024 | 16.57 | 16.78 | 16.44 | 16.53 | 16.45 | 2,279,212 |
| 14 may 2024 | 16.72 | 17.04 | 16.57 | 16.62 | 16.54 | 2,451,457 |
| 13 may 2024 | 17.12 | 17.12 | 16.45 | 16.71 | 16.63 | 4,816,432 |
| 10 may 2024 | 18.00 | 18.12 | 17.13 | 17.16 | 17.08 | 4,675,195 |
| 09 may 2024 | 17.15 | 17.99 | 17.15 | 17.96 | 17.87 | 4,349,786 |
| 08 may 2024 | 17.86 | 17.86 | 17.16 | 17.16 | 17.08 | 4,310,888 |
| 07 may 2024 | 18.21 | 18.34 | 17.74 | 17.83 | 17.74 | 3,378,141 |
| 06 may 2024 | 17.94 | 18.42 | 17.94 | 18.06 | 17.97 | 4,225,316 |
| 30 abr 2024 | 18.38 | 18.54 | 17.57 | 17.73 | 17.64 | 5,150,653 |
| 29 abr 2024 | 17.72 | 18.51 | 17.71 | 18.43 | 18.34 | 5,754,628 |
| 26 abr 2024 | 17.36 | 17.87 | 16.67 | 17.77 | 17.68 | 9,515,900 |
| 25 abr 2024 | 18.71 | 19.07 | 18.32 | 18.73 | 18.63 | 3,473,638 |
| *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.