U.S. markets open in 9 hours 13 minutes
F S&P 500
5,678.25 +57.50 (+1.02%) F Dow Jones
41,786.00 +260.00 (+0.63%) F Nasdaq
19,629.00 +279.75 (+1.45%) E-mini Russell 2000 Index Futur
2,263.30 +33.40 (+1.50%) Petróleo
70.79 -0.12 (-0.17%) Oro
2,587.80 -10.80 (-0.42%)
Puya Semiconductor (Shanghai) Co., Ltd. (688766.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 11:29AM CST. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 59.25 | 59.89 | 57.93 | 58.94 | 58.94 | 818,633 |
| 18 sept 2024 | 60.48 | 60.48 | 57.60 | 59.03 | 59.03 | 1,333,393 |
| 13 sept 2024 | 61.01 | 61.30 | 59.80 | 60.26 | 60.26 | 1,011,720 |
| 12 sept 2024 | 61.81 | 62.44 | 60.81 | 60.95 | 60.95 | 711,377 |
| 11 sept 2024 | 61.18 | 62.37 | 61.01 | 61.56 | 61.56 | 783,027 |
| 10 sept 2024 | 61.27 | 62.68 | 60.60 | 62.21 | 62.21 | 924,792 |
| 09 sept 2024 | 60.94 | 62.29 | 60.00 | 61.25 | 61.25 | 992,801 |
| 06 sept 2024 | 64.30 | 64.72 | 61.16 | 61.34 | 61.34 | 1,325,825 |
| 05 sept 2024 | 63.71 | 65.53 | 63.69 | 64.30 | 64.30 | 912,346 |
| 04 sept 2024 | 63.53 | 64.70 | 62.88 | 63.69 | 63.69 | 972,869 |
| 03 sept 2024 | 63.12 | 65.30 | 63.10 | 64.16 | 64.16 | 1,276,898 |
| 02 sept 2024 | 67.22 | 68.23 | 63.11 | 63.41 | 63.41 | 2,490,363 |
| 30 ago 2024 | 64.78 | 68.68 | 64.45 | 68.25 | 68.25 | 2,562,216 |
| 29 ago 2024 | 63.83 | 65.78 | 62.77 | 65.11 | 65.11 | 1,479,036 |
| 28 ago 2024 | 64.10 | 64.68 | 62.57 | 64.33 | 64.33 | 1,341,006 |
| 27 ago 2024 | 64.51 | 64.95 | 63.20 | 63.49 | 63.49 | 891,909 |
| 26 ago 2024 | 66.00 | 66.00 | 64.26 | 64.55 | 64.55 | 962,999 |
| 23 ago 2024 | 65.11 | 65.95 | 64.00 | 65.28 | 65.28 | 1,157,928 |
| 22 ago 2024 | 65.68 | 66.38 | 64.08 | 65.18 | 65.18 | 891,981 |
| 21 ago 2024 | 66.34 | 67.26 | 65.33 | 65.70 | 65.70 | 1,026,476 |
| 20 ago 2024 | 67.46 | 67.89 | 65.68 | 66.36 | 66.36 | 823,744 |
| 19 ago 2024 | 68.10 | 69.44 | 67.21 | 67.36 | 67.36 | 980,895 |
| 16 ago 2024 | 67.93 | 70.55 | 67.20 | 68.83 | 68.83 | 1,431,702 |
| 15 ago 2024 | 68.08 | 69.48 | 67.32 | 67.94 | 67.94 | 925,971 |
| 14 ago 2024 | 69.16 | 69.69 | 68.14 | 68.14 | 68.14 | 767,484 |
| 13 ago 2024 | 68.54 | 69.36 | 68.14 | 69.13 | 69.13 | 634,527 |
| 12 ago 2024 | 68.79 | 69.95 | 67.93 | 68.30 | 68.30 | 845,950 |
| 09 ago 2024 | 72.00 | 72.49 | 69.30 | 69.30 | 69.30 | 1,458,376 |
| 08 ago 2024 | 69.25 | 71.17 | 68.06 | 70.10 | 70.10 | 1,589,138 |
| 07 ago 2024 | 68.68 | 70.60 | 68.36 | 69.43 | 69.43 | 1,416,181 |
| 06 ago 2024 | 67.88 | 69.57 | 67.27 | 69.40 | 69.40 | 2,190,233 |
| 05 ago 2024 | 71.07 | 71.58 | 66.32 | 66.47 | 66.47 | 2,579,534 |
| 02 ago 2024 | 75.35 | 75.69 | 71.66 | 71.92 | 71.92 | 2,267,140 |
| 01 ago 2024 | 76.56 | 78.18 | 75.60 | 76.70 | 76.70 | 2,453,943 |
| 31 jul 2024 | 70.97 | 76.90 | 70.12 | 75.92 | 75.92 | 2,617,331 |
| 30 jul 2024 | 71.37 | 72.48 | 69.35 | 71.08 | 71.08 | 1,741,127 |
| 29 jul 2024 | 73.45 | 73.95 | 70.11 | 71.00 | 71.00 | 2,205,187 |
| 26 jul 2024 | 74.14 | 74.80 | 72.41 | 73.44 | 73.44 | 1,622,166 |
| 25 jul 2024 | 74.90 | 75.51 | 73.60 | 73.85 | 73.85 | 1,890,452 |
| 24 jul 2024 | 78.40 | 79.95 | 75.38 | 75.38 | 75.38 | 2,935,539 |
| 23 jul 2024 | 84.53 | 84.53 | 78.49 | 78.49 | 78.49 | 2,894,789 |
| 22 jul 2024 | 86.60 | 87.31 | 83.12 | 84.53 | 84.53 | 2,603,085 |
| 19 jul 2024 | 90.45 | 90.50 | 85.58 | 86.94 | 86.94 | 3,398,703 |
| 18 jul 2024 | 86.00 | 90.61 | 84.70 | 89.98 | 89.98 | 2,285,545 |
| 17 jul 2024 | 94.97 | 94.97 | 89.22 | 89.27 | 89.27 | 1,756,588 |
| 16 jul 2024 | 92.58 | 95.78 | 91.45 | 95.01 | 95.01 | 1,647,931 |
| 15 jul 2024 | 92.88 | 94.85 | 91.68 | 93.13 | 93.13 | 1,294,217 |
| 12 jul 2024 | 92.03 | 92.96 | 89.50 | 92.60 | 92.60 | 1,170,200 |
| 11 jul 2024 | 94.50 | 94.88 | 91.16 | 92.97 | 92.97 | 1,759,794 |
| 10 jul 2024 | 93.01 | 95.13 | 92.63 | 93.20 | 93.20 | 1,520,319 |
| 09 jul 2024 | 90.17 | 93.69 | 88.50 | 93.20 | 93.20 | 1,928,750 |
| 08 jul 2024 | 90.34 | 94.35 | 89.32 | 89.90 | 89.90 | 2,211,418 |
| 05 jul 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 04 jul 2024 | 91.00 | 92.42 | 89.50 | 90.10 | 90.10 | 1,833,615 |
| 03 jul 2024 | 90.35 | 91.50 | 88.40 | 91.00 | 91.00 | 1,658,919 |
| 02 jul 2024 | 94.16 | 94.16 | 89.18 | 89.65 | 89.65 | 2,702,293 |
| 01 jul 2024 | 96.00 | 98.98 | 90.20 | 93.80 | 93.80 | 2,992,817 |
| 28 jun 2024 | 93.99 | 99.50 | 93.60 | 97.17 | 97.17 | 1,897,275 |
| 27 jun 2024 | 95.90 | 99.00 | 94.23 | 95.20 | 95.20 | 1,797,922 |
| 26 jun 2024 | 96.38 | 98.19 | 92.81 | 97.59 | 97.59 | 1,754,977 |
| 25 jun 2024 | 96.60 | 97.78 | 94.29 | 94.81 | 94.81 | 1,576,435 |
| 24 jun 2024 | 98.64 | 101.22 | 96.00 | 96.20 | 96.20 | 2,038,471 |
| 21 jun 2024 | 97.39 | 99.50 | 95.21 | 98.89 | 98.89 | 2,467,523 |
| 20 jun 2024 | 94.52 | 99.80 | 94.20 | 97.90 | 97.90 | 4,843,880 |
| 19 jun 2024 | 95.99 | 99.87 | 93.18 | 94.90 | 94.90 | 5,054,852 |
| 18 jun 2024 | 91.91 | 92.79 | 90.00 | 90.95 | 90.95 | 1,130,089 |
| 17 jun 2024 | 91.28 | 92.99 | 90.40 | 91.90 | 91.90 | 1,866,621 |
| 14 jun 2024 | 90.08 | 91.45 | 89.00 | 91.18 | 91.18 | 1,440,800 |
| 13 jun 2024 | 86.90 | 93.40 | 86.22 | 90.74 | 90.74 | 2,422,144 |
| 12 jun 2024 | 85.83 | 88.90 | 85.00 | 86.20 | 86.20 | 1,173,852 |
| 11 jun 2024 | 81.51 | 86.66 | 81.00 | 86.36 | 86.36 | 1,771,877 |
| 07 jun 2024 | 82.49 | 83.97 | 80.25 | 81.10 | 81.10 | 1,010,076 |
| 06 jun 2024 | 84.90 | 84.90 | 81.00 | 81.90 | 81.90 | 1,309,654 |
| 06 jun 2024 | 1.4:1 División de acciones | |||||
| 05 jun 2024 | 85.15 | 86.76 | 81.86 | 83.93 | 83.93 | 2,014,191 |
| 04 jun 2024 | 85.92 | 87.56 | 84.71 | 86.26 | 86.26 | 1,844,694 |
| 03 jun 2024 | 80.99 | 88.21 | 80.57 | 86.44 | 86.44 | 2,828,203 |
| 31 may 2024 | 81.37 | 82.35 | 80.07 | 81.13 | 81.13 | 1,329,942 |
| 30 may 2024 | 79.26 | 81.46 | 78.60 | 80.48 | 80.48 | 1,107,502 |
| 29 may 2024 | 80.69 | 82.06 | 78.93 | 79.79 | 79.79 | 1,312,700 |
| 28 may 2024 | 80.16 | 84.14 | 80.16 | 81.06 | 81.06 | 1,404,349 |
| 27 may 2024 | 79.14 | 81.05 | 76.86 | 80.86 | 80.86 | 1,872,420 |
| 24 may 2024 | 82.79 | 82.79 | 78.57 | 78.94 | 78.94 | 1,974,107 |
| 23 may 2024 | 83.00 | 83.91 | 81.43 | 82.21 | 82.21 | 840,625 |
| 22 may 2024 | 85.39 | 85.56 | 81.43 | 83.00 | 83.00 | 2,017,324 |
| 21 may 2024 | 84.34 | 87.50 | 83.81 | 85.81 | 85.81 | 1,320,495 |
| 20 may 2024 | 83.79 | 86.00 | 82.02 | 84.54 | 84.54 | 1,244,780 |
| 17 may 2024 | 83.77 | 84.05 | 82.04 | 83.49 | 83.49 | 1,036,865 |
| 16 may 2024 | 85.64 | 86.43 | 82.68 | 84.50 | 84.50 | 1,615,576 |
| 15 may 2024 | 85.71 | 87.86 | 83.94 | 84.50 | 84.50 | 1,092,572 |
| 14 may 2024 | 85.06 | 91.41 | 84.71 | 87.72 | 87.72 | 2,301,611 |
| 13 may 2024 | 80.13 | 87.77 | 79.16 | 84.63 | 84.63 | 2,280,682 |
| 10 may 2024 | 81.23 | 82.64 | 80.49 | 80.71 | 80.71 | 973,170 |
| 09 may 2024 | 84.67 | 84.67 | 80.91 | 81.55 | 81.55 | 2,118,330 |
| 08 may 2024 | 81.41 | 86.07 | 80.21 | 83.59 | 83.59 | 3,382,843 |
| 07 may 2024 | 84.86 | 84.86 | 81.44 | 83.81 | 83.81 | 1,923,014 |
| 06 may 2024 | 79.21 | 84.56 | 78.59 | 84.29 | 84.29 | 2,520,176 |
| 30 abr 2024 | 109.05 | 111.28 | 107.45 | 108.67 | 108.67 | 1,251,035 |
| 29 abr 2024 | 103.00 | 115.44 | 102.81 | 109.08 | 109.08 | 2,509,892 |
| 26 abr 2024 | 96.33 | 100.17 | 96.05 | 99.91 | 99.91 | 1,605,434 |
| *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.