U.S. markets closed
F S&P 500
5,558.50 -2.75 (-0.05%) F Dow Jones
40,889.00 -17.00 (-0.04%) F Nasdaq
19,259.00 -12.00 (-0.06%) E-mini Russell 2000 Index Futur
2,106.40 +0.40 (+0.02%) Petróleo
67.31 0.00 (0.00%) Oro
2,539.20 -3.20 (-0.13%)
Xi'an Actionpower Electric Co., Ltd. (688719.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 21.51 | 22.09 | 21.35 | 21.55 | 21.55 | 581,714 |
| 10 sept 2024 | 20.59 | 22.16 | 20.45 | 21.39 | 21.39 | 802,902 |
| 09 sept 2024 | 20.54 | 20.65 | 20.34 | 20.59 | 20.59 | 224,542 |
| 06 sept 2024 | 21.40 | 21.43 | 20.58 | 20.64 | 20.64 | 437,734 |
| 05 sept 2024 | 21.42 | 21.73 | 21.26 | 21.39 | 21.39 | 228,825 |
| 04 sept 2024 | 21.35 | 21.67 | 21.21 | 21.39 | 21.39 | 286,353 |
| 03 sept 2024 | 21.52 | 21.70 | 21.40 | 21.53 | 21.53 | 407,505 |
| 02 sept 2024 | 22.37 | 22.68 | 21.50 | 21.50 | 21.50 | 400,446 |
| 30 ago 2024 | 22.04 | 22.80 | 21.80 | 22.57 | 22.57 | 589,264 |
| 29 ago 2024 | 21.35 | 22.10 | 21.18 | 21.99 | 21.99 | 437,991 |
| 28 ago 2024 | 21.18 | 21.76 | 20.99 | 21.55 | 21.55 | 421,743 |
| 27 ago 2024 | 21.46 | 21.50 | 21.00 | 21.18 | 21.18 | 493,017 |
| 26 ago 2024 | 21.07 | 21.80 | 20.89 | 21.48 | 21.48 | 375,379 |
| 23 ago 2024 | 21.11 | 21.11 | 20.66 | 20.90 | 20.90 | 396,101 |
| 22 ago 2024 | 22.16 | 22.28 | 20.88 | 21.01 | 21.01 | 771,176 |
| 21 ago 2024 | 22.44 | 22.53 | 22.04 | 22.16 | 22.16 | 356,390 |
| 20 ago 2024 | 22.32 | 22.79 | 22.01 | 22.44 | 22.44 | 482,513 |
| 19 ago 2024 | 22.81 | 22.82 | 22.18 | 22.33 | 22.33 | 508,192 |
| 16 ago 2024 | 22.60 | 22.82 | 22.41 | 22.44 | 22.44 | 330,952 |
| 15 ago 2024 | 22.68 | 22.95 | 22.33 | 22.58 | 22.58 | 333,994 |
| 14 ago 2024 | 22.83 | 22.89 | 22.59 | 22.68 | 22.68 | 205,461 |
| 13 ago 2024 | 22.75 | 22.93 | 22.53 | 22.84 | 22.84 | 223,455 |
| 12 ago 2024 | 23.08 | 23.08 | 22.72 | 22.75 | 22.75 | 185,762 |
| 09 ago 2024 | 23.26 | 23.45 | 22.96 | 22.99 | 22.99 | 290,469 |
| 08 ago 2024 | 23.60 | 23.60 | 22.97 | 23.16 | 23.16 | 374,819 |
| 07 ago 2024 | 23.35 | 23.95 | 23.30 | 23.71 | 23.71 | 465,607 |
| 06 ago 2024 | 23.19 | 23.39 | 22.98 | 23.35 | 23.35 | 389,356 |
| 05 ago 2024 | 23.71 | 23.99 | 22.88 | 22.88 | 22.88 | 614,965 |
| 02 ago 2024 | 24.26 | 24.60 | 23.79 | 23.81 | 23.81 | 394,534 |
| 01 ago 2024 | 24.47 | 24.88 | 24.18 | 24.53 | 24.53 | 531,312 |
| 31 jul 2024 | 23.46 | 24.63 | 23.46 | 24.45 | 24.45 | 563,899 |
| 30 jul 2024 | 23.19 | 23.73 | 22.95 | 23.62 | 23.62 | 390,732 |
| 29 jul 2024 | 23.94 | 23.94 | 23.00 | 23.20 | 23.20 | 345,283 |
| 26 jul 2024 | 23.10 | 23.74 | 23.10 | 23.61 | 23.61 | 337,400 |
| 25 jul 2024 | 22.70 | 23.70 | 22.52 | 23.19 | 23.19 | 566,267 |
| 24 jul 2024 | 23.70 | 23.72 | 22.81 | 22.81 | 22.81 | 570,372 |
| 23 jul 2024 | 24.64 | 24.64 | 23.62 | 23.62 | 23.62 | 449,876 |
| 22 jul 2024 | 24.23 | 24.75 | 24.23 | 24.64 | 24.64 | 417,061 |
| 19 jul 2024 | 23.89 | 24.48 | 23.62 | 24.36 | 24.36 | 668,910 |
| 18 jul 2024 | 23.79 | 23.88 | 23.15 | 23.76 | 23.76 | 573,518 |
| 17 jul 2024 | 23.81 | 24.33 | 23.70 | 23.89 | 23.89 | 528,185 |
| 16 jul 2024 | 23.85 | 24.05 | 23.34 | 23.81 | 23.81 | 312,273 |
| 15 jul 2024 | 24.66 | 24.78 | 23.70 | 23.87 | 23.87 | 585,612 |
| 12 jul 2024 | 25.00 | 25.14 | 24.70 | 24.80 | 24.80 | 548,876 |
| 11 jul 2024 | 24.98 | 25.19 | 24.70 | 24.81 | 24.81 | 654,809 |
| 10 jul 2024 | 24.13 | 24.70 | 24.01 | 24.18 | 24.18 | 483,776 |
| 09 jul 2024 | 23.76 | 24.38 | 23.29 | 24.17 | 24.17 | 543,267 |
| 08 jul 2024 | 24.43 | 24.54 | 23.60 | 23.76 | 23.76 | 446,381 |
| 05 jul 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 04 jul 2024 | 25.36 | 25.70 | 24.15 | 24.20 | 24.20 | 768,748 |
| 03 jul 2024 | 25.43 | 25.98 | 25.06 | 25.49 | 25.49 | 581,855 |
| 02 jul 2024 | 25.47 | 25.63 | 25.03 | 25.21 | 25.21 | 498,573 |
| 01 jul 2024 | 26.07 | 26.19 | 25.02 | 25.47 | 25.47 | 772,665 |
| 28 jun 2024 | 26.11 | 26.85 | 26.02 | 26.07 | 26.07 | 684,390 |
| 27 jun 2024 | 26.93 | 27.18 | 26.24 | 26.28 | 26.28 | 513,388 |
| 26 jun 2024 | 26.25 | 27.23 | 26.00 | 27.14 | 27.14 | 950,406 |
| 25 jun 2024 | 26.52 | 26.75 | 25.99 | 26.25 | 26.25 | 602,476 |
| 24 jun 2024 | 28.04 | 28.08 | 26.40 | 26.50 | 26.50 | 1,156,352 |
| 21 jun 2024 | 29.16 | 29.16 | 27.36 | 28.15 | 28.15 | 997,779 |
| 21 jun 2024 | 0.51134 Dividendo | |||||
| 21 jun 2024 | 1.4:1 División de acciones | |||||
| 20 jun 2024 | 29.23 | 30.49 | 29.00 | 29.50 | 28.99 | 1,839,985 |
| 19 jun 2024 | 28.76 | 29.24 | 28.39 | 29.10 | 28.60 | 1,160,241 |
| 18 jun 2024 | 28.81 | 29.02 | 28.57 | 28.83 | 28.33 | 888,869 |
| 17 jun 2024 | 28.92 | 29.36 | 28.60 | 28.79 | 28.29 | 910,372 |
| 14 jun 2024 | 30.02 | 30.36 | 28.73 | 29.06 | 28.56 | 1,626,079 |
| 13 jun 2024 | 27.69 | 31.27 | 27.64 | 30.00 | 29.48 | 2,673,228 |
| 12 jun 2024 | 27.35 | 27.93 | 27.11 | 27.86 | 27.38 | 694,929 |
| 11 jun 2024 | 27.29 | 27.56 | 26.69 | 27.36 | 26.89 | 1,211,719 |
| 07 jun 2024 | 27.41 | 27.99 | 27.08 | 27.19 | 26.71 | 707,193 |
| 06 jun 2024 | 27.53 | 28.28 | 26.84 | 27.16 | 26.69 | 954,000 |
| 05 jun 2024 | 28.56 | 28.56 | 27.64 | 27.71 | 27.23 | 783,858 |
| 04 jun 2024 | 30.09 | 30.09 | 28.15 | 28.41 | 27.92 | 1,437,637 |
| 03 jun 2024 | 31.01 | 31.14 | 29.92 | 30.09 | 29.56 | 533,306 |
| 31 may 2024 | 31.61 | 31.74 | 30.86 | 31.00 | 30.46 | 826,385 |
| 30 may 2024 | 30.89 | 32.14 | 30.89 | 31.51 | 30.96 | 486,348 |
| 29 may 2024 | 31.40 | 31.55 | 31.04 | 31.20 | 30.66 | 339,630 |
| 28 may 2024 | 30.64 | 31.64 | 30.63 | 31.26 | 30.72 | 648,750 |
| 27 may 2024 | 30.41 | 30.91 | 29.66 | 30.74 | 30.21 | 514,008 |
| 24 may 2024 | 30.56 | 30.70 | 30.31 | 30.36 | 29.84 | 406,119 |
| 23 may 2024 | 31.00 | 31.00 | 30.34 | 30.56 | 30.03 | 501,547 |
| 22 may 2024 | 30.88 | 31.14 | 30.74 | 31.06 | 30.53 | 403,958 |
| 21 may 2024 | 31.79 | 31.79 | 30.79 | 30.83 | 30.29 | 625,737 |
| 20 may 2024 | 31.59 | 32.13 | 31.59 | 31.79 | 31.23 | 422,072 |
| 17 may 2024 | 31.43 | 31.61 | 31.29 | 31.57 | 31.02 | 474,392 |
| 16 may 2024 | 31.84 | 31.84 | 31.45 | 31.45 | 30.90 | 410,411 |
| 15 may 2024 | 31.46 | 32.00 | 31.46 | 31.49 | 30.95 | 380,111 |
| 14 may 2024 | 31.75 | 32.07 | 31.59 | 31.81 | 31.26 | 492,791 |
| 13 may 2024 | 32.57 | 32.70 | 31.43 | 31.68 | 31.13 | 1,142,468 |
| 10 may 2024 | 33.86 | 33.86 | 32.69 | 32.69 | 32.13 | 1,001,112 |
| 09 may 2024 | 32.92 | 34.14 | 32.92 | 33.34 | 32.76 | 1,129,069 |
| 08 may 2024 | 34.36 | 34.48 | 32.89 | 32.94 | 32.36 | 1,113,543 |
| 07 may 2024 | 34.16 | 34.64 | 33.94 | 34.20 | 33.61 | 837,923 |
| 06 may 2024 | 33.51 | 34.73 | 33.50 | 34.16 | 33.57 | 1,082,776 |
| 30 abr 2024 | 33.56 | 34.00 | 33.14 | 33.25 | 32.67 | 1,022,247 |
| 29 abr 2024 | 33.21 | 34.72 | 32.43 | 33.79 | 33.20 | 2,629,950 |
| 26 abr 2024 | 33.56 | 35.18 | 33.13 | 35.15 | 34.54 | 1,708,667 |
| 25 abr 2024 | 33.07 | 33.74 | 33.05 | 33.42 | 32.84 | 627,587 |
| 24 abr 2024 | 33.06 | 33.40 | 32.36 | 33.38 | 32.80 | 722,943 |
| 23 abr 2024 | 34.20 | 34.65 | 33.21 | 33.26 | 32.69 | 651,036 |
| *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.