U.S. markets closed

China Shenhua Energy Company Limited (CSUAY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.45+0.11 (+0.67%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202416.4016.5016.2316.4516.4512,800
25 abr 202416.3316.3816.3016.3416.3412,500
24 abr 202416.0916.1216.0316.1216.1214,400
23 abr 202416.0616.0816.0016.0816.0812,900
22 abr 202416.0516.1915.9916.1616.1622,900
19 abr 202416.6916.8016.6916.7616.7615,400
18 abr 202416.6716.6716.5816.5816.5814,900
17 abr 202416.5716.6016.5516.5516.55927,900
16 abr 202416.6516.6816.5616.5616.56228,800
15 abr 202416.6116.6316.4816.5116.51187,000
12 abr 202416.4016.4016.1716.2816.28278,900
11 abr 202416.6016.7816.6016.7416.747,000
10 abr 202416.4416.5316.2516.5016.5016,100
09 abr 202416.2216.2516.1616.2016.2013,900
08 abr 202415.9216.2515.9216.2316.237,900
05 abr 202415.9616.0115.9115.9515.9515,400
04 abr 202416.1516.1816.0716.0716.077,100
03 abr 202416.1216.1316.0916.1116.1114,000
02 abr 202416.0416.1216.0416.0516.0522,300
01 abr 202415.7015.8915.5315.7115.7115,900
28 mar 202415.6615.7215.6615.7015.705,900
27 mar 202415.5515.5615.4915.5215.52223,000
26 mar 202414.8815.3914.8815.3715.375,300
25 mar 202415.3515.5815.2515.5615.5614,400
22 mar 202415.5815.5815.2715.2715.279,600
21 mar 202415.5915.6715.5315.5815.587,200
20 mar 202415.5915.5915.0015.2315.237,000
19 mar 202415.2015.2014.9914.9914.9918,600
18 mar 202415.0215.0214.9715.0015.0013,400
15 mar 202415.3415.3415.3115.3415.344,800
14 mar 202415.4715.5615.4715.5215.525,900
13 mar 202415.4015.6115.4015.5515.555,400
12 mar 202415.2715.3915.2715.3815.3815,700
11 mar 202415.1615.2515.1615.2315.235,700
08 mar 202415.7615.8915.7415.8215.827,400
07 mar 202415.4916.0015.4916.0016.009,100
06 mar 202415.8515.9815.8415.9515.957,900
05 mar 202415.9415.9415.7115.7115.719,200
04 mar 202415.8415.9515.8415.9415.943,700
01 mar 202415.5715.7415.5415.7015.704,900
29 feb 202414.9515.3914.9515.3615.3624,900
28 feb 202415.8215.8615.7415.7515.753,700
27 feb 202415.8115.9515.8115.9215.9212,100
26 feb 202415.9515.9615.8715.8715.879,600
23 feb 202415.5216.1315.5216.1316.133,400
22 feb 202416.1616.4416.1616.4416.448,100
21 feb 202415.6715.6915.5815.6215.6216,600
20 feb 202415.6915.7915.6515.6715.6712,100
16 feb 202414.6915.2714.6915.2215.228,100
15 feb 202414.6915.3114.6915.2215.2211,800
14 feb 202415.1715.2415.1615.2415.2411,600
13 feb 202415.3115.4615.1315.3315.3331,300
12 feb 202415.3215.5815.3215.4915.4912,200
09 feb 202415.2215.2715.1815.2715.279,800
08 feb 202415.3415.3415.2015.2015.2012,000
07 feb 202415.5315.5715.4815.5715.575,800
06 feb 202415.8715.8715.2515.3415.348,600
05 feb 202415.0815.2015.0815.2015.208,000
02 feb 202415.6515.6515.0515.0615.066,800
01 feb 202415.1615.1614.8914.9014.9013,300
31 ene 202415.1115.1915.1115.1915.198,600
30 ene 202414.6614.9514.6614.8914.894,100
29 ene 202415.8315.8315.0115.1315.138,300
26 ene 202415.1515.1515.1015.1415.1446,500
25 ene 202415.1115.1415.0215.0215.027,600
24 ene 202414.6514.6914.5914.6214.6216,900
23 ene 202413.4013.9813.4013.9513.955,700
22 ene 202413.3213.6613.3213.6613.6614,700
19 ene 202414.3514.3513.7113.8513.8510,100
18 ene 202414.1314.1814.1314.1714.1716,800
17 ene 202414.4114.4114.1114.2014.2021,000
16 ene 202414.4814.4914.4114.4814.488,200
12 ene 202414.5214.5214.4414.4414.443,600
11 ene 202414.0814.1614.0214.1014.105,400
10 ene 202414.6014.6114.5414.6014.6025,400
09 ene 202414.5014.5314.4814.5014.505,600
08 ene 202413.7314.4313.7314.4314.435,500
05 ene 202414.3214.3914.2814.2814.285,000
04 ene 202414.2214.3614.2214.2414.2415,500
03 ene 202413.9914.1513.9914.1514.159,300
02 ene 202413.5314.0113.5313.9613.9619,300
29 dic 202313.5213.7113.5213.6813.6813,500
28 dic 202313.4713.5013.4113.4113.4110,000
27 dic 202313.4413.4613.3413.4613.4616,400
26 dic 202313.2513.2513.0013.2213.227,300
22 dic 202313.0513.3013.0513.2713.2711,300
21 dic 202312.9713.0012.9212.9912.9947,400
20 dic 202312.8612.9312.7912.8412.8422,800
19 dic 202312.8412.8812.8412.8812.885,400
18 dic 202312.8412.8812.8412.8812.8812,300
15 dic 202312.7012.7012.6212.6312.6315,100
14 dic 202312.5712.6812.5512.6012.6024,900
13 dic 202312.3512.6812.3512.6812.68110,700
12 dic 202312.7012.7012.5412.6512.6527,600
11 dic 202312.6612.7412.6612.7312.7311,400
08 dic 202312.5412.6212.5412.5612.565,000
07 dic 202312.6912.7712.6612.7212.7228,600
06 dic 202312.8412.8412.6812.6912.6916,800
05 dic 202313.1613.1612.8712.9412.947,400
04 dic 202313.0713.1812.9913.0813.0811,300
*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...