U.S. markets open in 8 hours 18 minutes
F S&P 500
5,210.00 -3.75 (-0.07%) F Dow Jones
39,001.00 -26.00 (-0.07%) F Nasdaq
18,183.50 -16.00 (-0.09%) E-mini Russell 2000 Index Futur
2,070.90 -5.80 (-0.28%) Petróleo
77.97 -0.41 (-0.52%) Oro
2,327.20 +3.00 (+0.13%)
China Yuchai International Limited (CYD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 8.20 | 8.33 | 8.20 | 8.29 | 8.29 | 3,900 |
| 06 may 2024 | 8.24 | 8.28 | 8.18 | 8.18 | 8.18 | 8,100 |
| 03 may 2024 | 8.24 | 8.37 | 8.24 | 8.31 | 8.31 | 44,300 |
| 02 may 2024 | 8.27 | 8.36 | 8.20 | 8.25 | 8.25 | 8,300 |
| 01 may 2024 | 8.16 | 8.34 | 8.15 | 8.19 | 8.19 | 10,100 |
| 30 abr 2024 | 8.35 | 8.42 | 7.95 | 8.38 | 8.38 | 37,000 |
| 29 abr 2024 | 8.31 | 8.33 | 8.23 | 8.23 | 8.23 | 6,200 |
| 26 abr 2024 | 8.40 | 8.47 | 8.33 | 8.35 | 8.35 | 14,600 |
| 25 abr 2024 | 8.44 | 8.44 | 8.29 | 8.44 | 8.44 | 10,800 |
| 24 abr 2024 | 8.48 | 8.55 | 8.34 | 8.44 | 8.44 | 19,900 |
| 23 abr 2024 | 8.35 | 8.48 | 8.30 | 8.44 | 8.44 | 14,300 |
| 22 abr 2024 | 8.30 | 8.38 | 8.25 | 8.38 | 8.38 | 6,600 |
| 19 abr 2024 | 8.32 | 8.33 | 8.25 | 8.28 | 8.28 | 8,100 |
| 18 abr 2024 | 8.28 | 8.32 | 8.20 | 8.31 | 8.31 | 19,900 |
| 17 abr 2024 | 8.43 | 8.43 | 8.25 | 8.31 | 8.31 | 31,800 |
| 16 abr 2024 | 8.28 | 8.37 | 8.28 | 8.35 | 8.35 | 6,900 |
| 15 abr 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 9,800 |
| 12 abr 2024 | 8.25 | 8.43 | 8.25 | 8.34 | 8.34 | 2,700 |
| 11 abr 2024 | 8.28 | 8.33 | 8.25 | 8.25 | 8.25 | 7,200 |
| 10 abr 2024 | 8.25 | 8.35 | 8.25 | 8.26 | 8.26 | 8,900 |
| 09 abr 2024 | 8.35 | 8.35 | 8.27 | 8.29 | 8.29 | 10,300 |
| 08 abr 2024 | 8.40 | 8.41 | 8.31 | 8.32 | 8.32 | 8,800 |
| 05 abr 2024 | 8.45 | 8.45 | 8.35 | 8.41 | 8.41 | 9,500 |
| 04 abr 2024 | 8.47 | 8.50 | 8.33 | 8.48 | 8.48 | 3,400 |
| 03 abr 2024 | 8.32 | 8.62 | 8.32 | 8.35 | 8.35 | 10,300 |
| 02 abr 2024 | 8.33 | 8.56 | 8.31 | 8.41 | 8.41 | 19,300 |
| 01 abr 2024 | 8.52 | 8.53 | 8.42 | 8.44 | 8.44 | 10,900 |
| 28 mar 2024 | 8.76 | 8.76 | 8.45 | 8.53 | 8.53 | 17,700 |
| 27 mar 2024 | 8.50 | 8.71 | 8.50 | 8.70 | 8.70 | 9,500 |
| 26 mar 2024 | 8.66 | 8.79 | 8.65 | 8.65 | 8.65 | 8,800 |
| 25 mar 2024 | 8.84 | 8.84 | 8.66 | 8.71 | 8.71 | 12,000 |
| 22 mar 2024 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | 1,300 |
| 21 mar 2024 | 9.01 | 9.01 | 8.75 | 8.90 | 8.90 | 6,300 |
| 20 mar 2024 | 8.84 | 9.00 | 8.80 | 8.81 | 8.81 | 17,000 |
| 19 mar 2024 | 8.68 | 8.94 | 8.68 | 8.90 | 8.90 | 15,500 |
| 18 mar 2024 | 8.76 | 8.83 | 8.70 | 8.78 | 8.78 | 6,800 |
| 15 mar 2024 | 8.70 | 8.83 | 8.70 | 8.75 | 8.75 | 9,200 |
| 14 mar 2024 | 8.77 | 8.77 | 8.50 | 8.70 | 8.70 | 13,600 |
| 13 mar 2024 | 8.79 | 8.87 | 8.76 | 8.83 | 8.83 | 5,500 |
| 12 mar 2024 | 8.70 | 8.88 | 8.70 | 8.86 | 8.86 | 24,900 |
| 11 mar 2024 | 8.70 | 8.88 | 8.70 | 8.71 | 8.71 | 9,400 |
| 08 mar 2024 | 8.72 | 8.80 | 8.70 | 8.70 | 8.70 | 11,000 |
| 07 mar 2024 | 8.43 | 8.80 | 8.43 | 8.75 | 8.75 | 37,000 |
| 06 mar 2024 | 8.85 | 8.89 | 8.73 | 8.80 | 8.80 | 24,700 |
| 05 mar 2024 | 8.69 | 8.81 | 8.65 | 8.75 | 8.75 | 18,200 |
| 04 mar 2024 | 8.70 | 8.86 | 8.62 | 8.70 | 8.70 | 15,000 |
| 01 mar 2024 | 8.55 | 8.72 | 8.55 | 8.70 | 8.70 | 12,500 |
| 29 feb 2024 | 8.61 | 8.72 | 8.52 | 8.54 | 8.54 | 6,800 |
| 28 feb 2024 | 8.54 | 8.62 | 8.36 | 8.51 | 8.51 | 24,900 |
| 27 feb 2024 | 8.79 | 8.79 | 8.28 | 8.69 | 8.69 | 73,700 |
| 26 feb 2024 | 8.70 | 8.97 | 8.48 | 8.83 | 8.83 | 28,800 |
| 23 feb 2024 | 8.68 | 8.81 | 8.60 | 8.64 | 8.64 | 3,500 |
| 22 feb 2024 | 8.85 | 8.97 | 8.73 | 8.73 | 8.73 | 8,100 |
| 21 feb 2024 | 8.58 | 8.96 | 8.58 | 8.87 | 8.87 | 14,400 |
| 20 feb 2024 | 8.63 | 8.79 | 8.50 | 8.52 | 8.52 | 22,000 |
| 16 feb 2024 | 8.60 | 8.78 | 8.56 | 8.61 | 8.61 | 6,600 |
| 15 feb 2024 | 8.55 | 8.73 | 8.55 | 8.55 | 8.55 | 2,700 |
| 14 feb 2024 | 8.65 | 8.76 | 8.55 | 8.55 | 8.55 | 3,000 |
| 13 feb 2024 | 8.61 | 8.98 | 8.51 | 8.81 | 8.81 | 12,100 |
| 12 feb 2024 | 8.56 | 8.68 | 8.56 | 8.58 | 8.58 | 11,400 |
| 09 feb 2024 | 8.72 | 8.72 | 8.53 | 8.56 | 8.56 | 2,700 |
| 08 feb 2024 | 8.58 | 8.75 | 8.58 | 8.63 | 8.63 | 5,600 |
| 07 feb 2024 | 8.55 | 8.74 | 8.50 | 8.60 | 8.60 | 15,500 |
| 06 feb 2024 | 8.52 | 8.77 | 8.52 | 8.71 | 8.71 | 9,400 |
| 05 feb 2024 | 8.50 | 8.96 | 8.50 | 8.53 | 8.53 | 11,900 |
| 02 feb 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 7,800 |
| 01 feb 2024 | 8.70 | 8.73 | 8.52 | 8.64 | 8.64 | 24,300 |
| 31 ene 2024 | 8.80 | 8.81 | 8.52 | 8.67 | 8.67 | 15,700 |
| 30 ene 2024 | 8.65 | 9.01 | 8.64 | 8.90 | 8.90 | 28,900 |
| 29 ene 2024 | 8.50 | 8.62 | 8.50 | 8.60 | 8.60 | 20,100 |
| 26 ene 2024 | 8.52 | 8.93 | 8.52 | 8.58 | 8.58 | 1,900 |
| 25 ene 2024 | 8.66 | 8.66 | 8.50 | 8.54 | 8.54 | 7,500 |
| 24 ene 2024 | 8.61 | 8.68 | 8.55 | 8.56 | 8.56 | 4,000 |
| 23 ene 2024 | 8.60 | 8.69 | 8.54 | 8.64 | 8.64 | 6,100 |
| 22 ene 2024 | 8.74 | 8.92 | 8.60 | 8.60 | 8.60 | 13,400 |
| 19 ene 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 11,000 |
| 18 ene 2024 | 9.00 | 9.17 | 8.90 | 9.00 | 9.00 | 7,800 |
| 17 ene 2024 | 8.99 | 9.35 | 8.95 | 9.00 | 9.00 | 18,700 |
| 16 ene 2024 | 8.51 | 9.25 | 8.51 | 9.00 | 9.00 | 53,900 |
| 12 ene 2024 | 8.36 | 8.55 | 8.31 | 8.51 | 8.51 | 14,800 |
| 11 ene 2024 | 8.36 | 8.45 | 8.26 | 8.31 | 8.31 | 7,800 |
| 10 ene 2024 | 8.36 | 8.41 | 8.35 | 8.36 | 8.36 | 10,800 |
| 09 ene 2024 | 8.18 | 8.40 | 8.18 | 8.32 | 8.32 | 8,900 |
| 08 ene 2024 | 8.20 | 8.33 | 8.13 | 8.25 | 8.25 | 32,100 |
| 05 ene 2024 | 8.25 | 8.29 | 8.14 | 8.20 | 8.20 | 43,500 |
| 04 ene 2024 | 8.33 | 8.34 | 8.23 | 8.32 | 8.32 | 6,300 |
| 03 ene 2024 | 8.20 | 8.39 | 8.20 | 8.26 | 8.26 | 7,900 |
| 02 ene 2024 | 8.40 | 8.40 | 8.20 | 8.24 | 8.24 | 29,100 |
| 29 dic 2023 | 8.30 | 8.45 | 8.24 | 8.38 | 8.38 | 38,500 |
| 28 dic 2023 | 8.40 | 8.43 | 8.23 | 8.30 | 8.30 | 22,400 |
| 27 dic 2023 | 8.30 | 8.49 | 8.30 | 8.34 | 8.34 | 12,200 |
| 26 dic 2023 | 8.45 | 8.49 | 8.25 | 8.34 | 8.34 | 32,300 |
| 22 dic 2023 | 8.50 | 8.60 | 8.30 | 8.35 | 8.35 | 22,400 |
| 21 dic 2023 | 8.50 | 8.69 | 8.50 | 8.54 | 8.54 | 13,800 |
| 20 dic 2023 | 8.10 | 8.76 | 8.10 | 8.47 | 8.47 | 45,800 |
| 19 dic 2023 | 7.93 | 8.15 | 7.85 | 8.08 | 8.08 | 87,600 |
| 18 dic 2023 | 8.00 | 8.07 | 7.90 | 7.93 | 7.93 | 27,700 |
| 15 dic 2023 | 8.21 | 8.21 | 7.96 | 7.99 | 7.99 | 30,100 |
| 14 dic 2023 | 8.13 | 8.34 | 8.12 | 8.16 | 8.16 | 16,100 |
| 13 dic 2023 | 8.20 | 8.25 | 8.09 | 8.12 | 8.12 | 35,400 |
| *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.