U.S. markets closed

Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (900932.SS)

Shanghai - Shanghai Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.3690-0.0030 (-0.81%)
Al cierre: 03:00PM CST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.37300.37700.36900.36900.36901,076,200
20 jun 20240.37800.37900.37200.37200.3720886,964
19 jun 20240.37900.38200.37800.37900.3790394,868
18 jun 20240.38300.38700.37900.38000.3800856,793
17 jun 20240.38800.39000.38400.38400.38401,116,416
14 jun 20240.38700.38900.38500.38800.38801,026,650
13 jun 20240.38700.38800.37900.38600.38601,555,737
12 jun 20240.37300.38500.37300.38400.38402,664,582
11 jun 20240.36800.37100.36200.37000.3700795,863
07 jun 20240.35700.37000.35500.36800.36801,093,288
06 jun 20240.36100.36500.34800.36200.36203,006,004
05 jun 20240.36300.36600.35600.36300.36301,394,440
04 jun 20240.36100.36500.34600.36400.36402,465,505
03 jun 20240.37600.37600.35600.36400.36402,066,590
03 jun 20240.016041 Dividendo
31 may 20240.38700.38900.38400.38700.37101,020,700
30 may 20240.39400.39400.38700.38900.37291,556,837
29 may 20240.38800.39400.38800.39400.3777932,321
28 may 20240.39200.39600.38800.39000.37381,088,504
27 may 20240.39200.39400.38600.39100.37481,695,058
24 may 20240.39400.39500.38600.39300.37672,297,148
23 may 20240.40100.40400.38900.39500.37863,222,332
22 may 20240.39800.40600.39600.40300.38631,734,358
21 may 20240.39800.40300.39600.40200.38532,218,868
20 may 20240.40600.40900.39800.40200.38534,117,268
17 may 20240.39300.40800.39100.40600.38925,995,736
16 may 20240.39000.39700.38600.39200.37583,062,282
15 may 20240.37900.39500.37800.38900.37295,204,072
14 may 20240.37500.38000.37200.37800.36231,203,383
13 may 20240.37800.38000.37300.37700.3614994,507
10 may 20240.37000.38200.36900.38000.36423,153,087
09 may 20240.36500.37400.36500.36900.35371,719,892
08 may 20240.37200.37200.36300.36700.35181,407,528
07 may 20240.36700.37400.36600.37000.35471,318,943
06 may 20240.37000.37700.36600.36700.35182,160,235
30 abr 20240.37400.37500.36300.36500.34991,858,480
29 abr 20240.36200.37900.36200.37400.35853,088,394
26 abr 20240.34400.36200.34100.36200.34702,052,097
25 abr 20240.33800.34400.33700.34300.3288442,760
24 abr 20240.33600.34000.33400.33800.3240434,110
23 abr 20240.33500.34000.33300.33800.32401,117,934
22 abr 20240.33900.34200.33400.33500.32111,031,154
19 abr 20240.34200.34300.33800.33900.3249631,011
18 abr 20240.34300.34600.34100.34300.3288585,743
17 abr 20240.33700.34400.33700.34300.3288914,604
16 abr 20240.34700.34700.33600.33600.32211,558,326
15 abr 20240.34900.35500.34400.34500.33071,300,651
12 abr 20240.35900.35900.34800.34900.33451,711,800
11 abr 20240.36100.36200.35600.35900.34411,356,594
10 abr 20240.36700.36700.36100.36200.3470563,500
09 abr 20240.36900.36900.36600.36700.3518344,382
08 abr 20240.36700.37100.36700.36800.3527331,280
03 abr 20240.36700.36900.36600.36900.3537407,193
02 abr 20240.37300.37300.36700.36700.3518534,724
01 abr 20240.37000.37200.36600.37200.3566773,616
29 mar 20240.36700.37000.36400.36900.3537169,996
28 mar 20240.36300.36900.36100.36800.3527570,644
27 mar 20240.36900.36900.36400.36600.3508716,656
26 mar 20240.37200.37200.36800.36900.3537547,587
25 mar 20240.37500.37500.36400.37000.35471,695,392
22 mar 20240.37800.37800.37000.37500.35951,460,582
21 mar 20240.38100.38300.37800.37900.3633620,536
20 mar 20240.38400.38500.38000.38100.3652530,320
19 mar 20240.38400.38400.38000.38300.3671396,816
18 mar 20240.37900.38400.37800.38300.3671649,460
15 mar 20240.38800.38800.37600.37600.36042,063,683
14 mar 20240.38200.38800.38100.38700.37101,117,623
13 mar 20240.38200.38500.37900.38200.3662685,848
12 mar 20240.38300.38500.37900.38100.36521,799,707
11 mar 20240.38200.38600.37900.38500.36901,478,571
08 mar 20240.38400.38700.38000.38500.36901,175,774
07 mar 20240.39000.39100.38400.38600.37001,965,798
06 mar 20240.39400.39500.38900.38900.37291,863,186
05 mar 20240.39500.39800.39400.39500.37861,002,832
04 mar 20240.40600.40600.39500.39800.38151,860,980
01 mar 20240.40500.40600.40100.40400.38731,367,587
29 feb 20240.40200.40600.40100.40400.38731,493,234
28 feb 20240.40400.40900.40100.40300.38632,083,174
27 feb 20240.39600.40200.39400.40200.38531,554,055
26 feb 20240.39700.39900.39300.39400.37771,450,636
23 feb 20240.39500.39700.39100.39700.38051,734,841
22 feb 20240.39900.40200.39100.39400.37772,286,043
21 feb 20240.39500.40400.39300.40000.38341,976,109
20 feb 20240.40000.40100.39400.39600.37961,867,983
19 feb 20240.40300.40500.39700.40000.38342,180,704
08 feb 20240.39600.40500.39600.40400.38733,480,856
07 feb 20240.38200.39600.38200.39600.37964,445,657
06 feb 20240.36900.38200.36300.38100.36522,641,102
05 feb 20240.37300.37500.35700.36700.35183,055,299
02 feb 20240.37600.38600.36800.37700.36143,000,736
01 feb 20240.37100.38300.36800.37700.36142,848,972
31 ene 20240.36900.37800.36600.37100.35562,916,824
30 ene 20240.37200.37900.36700.36800.35272,737,502
29 ene 20240.38500.38700.37500.37600.36043,052,924
26 ene 20240.38900.39500.37600.38300.36716,180,340
25 ene 20240.36700.39200.35800.38600.370010,249,472
24 ene 20240.34000.36800.34000.36500.34999,590,794
23 ene 20240.32800.33700.32600.33500.32111,404,469
22 ene 20240.33500.33600.32800.32800.31441,077,812
19 ene 20240.33500.33700.33400.33500.3211536,272
*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...