Fanhua Inc. (FANH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.4500 | 3.5500 | 3.3700 | 3.4300 | 3.4300 | 359,075 |
| 02 may 2024 | 3.3000 | 3.7100 | 3.3000 | 3.4200 | 3.4200 | 506,900 |
| 01 may 2024 | 3.3100 | 3.4200 | 3.1300 | 3.2800 | 3.2800 | 106,400 |
| 30 abr 2024 | 3.4400 | 3.6000 | 3.1900 | 3.2000 | 3.2000 | 62,200 |
| 29 abr 2024 | 3.4200 | 3.5600 | 3.2900 | 3.5400 | 3.5400 | 35,400 |
| 26 abr 2024 | 3.5400 | 3.8400 | 3.4200 | 3.4200 | 3.4200 | 5,600 |
| 25 abr 2024 | 3.5400 | 3.5900 | 3.4300 | 3.5300 | 3.5300 | 3,100 |
| 24 abr 2024 | 3.5800 | 3.6700 | 3.5500 | 3.5500 | 3.5500 | 4,100 |
| 23 abr 2024 | 3.5800 | 3.6900 | 3.4600 | 3.5400 | 3.5400 | 7,200 |
| 22 abr 2024 | 3.5000 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 1,900 |
| 19 abr 2024 | 3.6200 | 3.6900 | 3.4300 | 3.5000 | 3.5000 | 8,100 |
| 18 abr 2024 | 3.5000 | 3.5300 | 3.4100 | 3.4100 | 3.4100 | 4,200 |
| 17 abr 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5100 | 3.5100 | 9,800 |
| 16 abr 2024 | 3.7000 | 4.1300 | 3.3800 | 3.3800 | 3.3800 | 57,600 |
| 15 abr 2024 | 4.0800 | 4.3400 | 3.7000 | 3.7000 | 3.7000 | 28,400 |
| 12 abr 2024 | 4.1600 | 4.3700 | 4.0000 | 4.0500 | 4.0500 | 9,100 |
| 11 abr 2024 | 4.1400 | 4.5900 | 4.1400 | 4.1600 | 4.1600 | 5,600 |
| 10 abr 2024 | 4.2000 | 4.3100 | 4.1200 | 4.1400 | 4.1400 | 57,200 |
| 09 abr 2024 | 4.6000 | 4.6500 | 4.2000 | 4.2000 | 4.2000 | 28,800 |
| 08 abr 2024 | 4.4900 | 4.7200 | 4.4900 | 4.6000 | 4.6000 | 6,700 |
| 05 abr 2024 | 4.4100 | 4.6400 | 4.4100 | 4.5000 | 4.5000 | 15,200 |
| 04 abr 2024 | 4.5900 | 4.7600 | 4.4100 | 4.4100 | 4.4100 | 13,900 |
| 03 abr 2024 | 4.6000 | 4.8700 | 4.5900 | 4.6200 | 4.6200 | 27,700 |
| 02 abr 2024 | 4.8700 | 4.8700 | 4.5800 | 4.5800 | 4.5800 | 25,200 |
| 01 abr 2024 | 4.8000 | 5.4800 | 4.6500 | 4.8800 | 4.8800 | 47,700 |
| 28 mar 2024 | 4.5900 | 4.9200 | 4.5900 | 4.7500 | 4.7500 | 8,600 |
| 27 mar 2024 | 4.5000 | 4.7300 | 4.5000 | 4.6000 | 4.6000 | 18,500 |
| 26 mar 2024 | 4.4400 | 4.6900 | 4.4400 | 4.5400 | 4.5400 | 4,200 |
| 25 mar 2024 | 4.3500 | 4.5800 | 4.2400 | 4.4500 | 4.4500 | 53,200 |
| 22 mar 2024 | 4.7400 | 4.8000 | 4.3700 | 4.4100 | 4.4100 | 12,700 |
| 21 mar 2024 | 4.5200 | 4.8500 | 4.5200 | 4.7200 | 4.7200 | 13,500 |
| 20 mar 2024 | 4.5600 | 4.7700 | 4.5100 | 4.5700 | 4.5700 | 50,700 |
| 19 mar 2024 | 4.7500 | 4.9000 | 4.6100 | 4.6100 | 4.6100 | 18,000 |
| 18 mar 2024 | 4.6800 | 4.9400 | 4.6800 | 4.7100 | 4.7100 | 35,500 |
| 15 mar 2024 | 4.6900 | 4.7600 | 4.6100 | 4.7400 | 4.7400 | 14,700 |
| 14 mar 2024 | 4.9600 | 5.1800 | 4.7000 | 4.8100 | 4.8100 | 38,700 |
| 13 mar 2024 | 5.6700 | 6.0000 | 4.8500 | 4.8500 | 4.8500 | 52,200 |
| 12 mar 2024 | 5.7500 | 6.5900 | 5.5100 | 5.6200 | 5.6200 | 182,600 |
| 11 mar 2024 | 4.8100 | 5.7000 | 4.8100 | 5.5100 | 5.5100 | 66,800 |
| 08 mar 2024 | 4.9500 | 5.2300 | 4.8000 | 4.8500 | 4.8500 | 28,400 |
| 07 mar 2024 | 4.7300 | 5.0000 | 4.5100 | 4.7900 | 4.7900 | 26,200 |
| 06 mar 2024 | 4.6800 | 4.7200 | 4.6100 | 4.6300 | 4.6300 | 24,900 |
| 05 mar 2024 | 4.4600 | 4.6600 | 4.4600 | 4.4900 | 4.4900 | 9,100 |
| 04 mar 2024 | 4.6800 | 4.7600 | 4.3200 | 4.3200 | 4.3200 | 31,600 |
| 01 mar 2024 | 4.6600 | 4.7900 | 4.5000 | 4.5000 | 4.5000 | 14,800 |
| 29 feb 2024 | 4.6000 | 5.0000 | 4.6000 | 4.6600 | 4.6600 | 9,800 |
| 28 feb 2024 | 5.0500 | 5.0500 | 4.5300 | 4.5700 | 4.5700 | 17,400 |
| 27 feb 2024 | 4.9300 | 5.2200 | 4.9000 | 4.9000 | 4.9000 | 14,600 |
| 26 feb 2024 | 5.2100 | 5.2700 | 5.0700 | 5.0800 | 5.0800 | 7,300 |
| 23 feb 2024 | 5.4700 | 5.4700 | 5.2100 | 5.2200 | 5.2200 | 7,300 |
| 22 feb 2024 | 5.2100 | 5.4900 | 5.2000 | 5.2000 | 5.2000 | 13,400 |
| 21 feb 2024 | 5.4200 | 5.5500 | 5.2000 | 5.2000 | 5.2000 | 8,400 |
| 20 feb 2024 | 6.0000 | 6.0000 | 5.2500 | 5.2900 | 5.2900 | 23,900 |
| 16 feb 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2700 | 5.2700 | 10,500 |
| 15 feb 2024 | 5.4400 | 5.5300 | 5.2500 | 5.4000 | 5.4000 | 12,900 |
| 14 feb 2024 | 5.4200 | 5.5600 | 5.4200 | 5.4300 | 5.4300 | 9,800 |
| 13 feb 2024 | 5.5400 | 5.5600 | 5.2900 | 5.4900 | 5.4900 | 13,400 |
| 12 feb 2024 | 5.7800 | 5.7800 | 5.3100 | 5.5300 | 5.5300 | 15,500 |
| 09 feb 2024 | 5.5800 | 5.7000 | 5.4500 | 5.5000 | 5.5000 | 12,400 |
| 08 feb 2024 | 5.5800 | 6.0200 | 5.5000 | 5.6000 | 5.6000 | 23,600 |
| 07 feb 2024 | 5.8000 | 5.8500 | 5.5000 | 5.5100 | 5.5100 | 14,500 |
| 06 feb 2024 | 5.9400 | 6.2700 | 5.8100 | 5.9000 | 5.9000 | 19,300 |
| 05 feb 2024 | 5.9000 | 6.1000 | 5.8000 | 5.9700 | 5.9700 | 19,400 |
| 02 feb 2024 | 5.8200 | 6.2200 | 5.7900 | 5.9900 | 5.9900 | 24,000 |
| 01 feb 2024 | 5.8200 | 5.8500 | 5.6600 | 5.8200 | 5.8200 | 13,700 |
| 31 ene 2024 | 5.6500 | 6.2300 | 5.6500 | 5.8600 | 5.8600 | 11,100 |
| 30 ene 2024 | 5.9500 | 6.2500 | 5.9400 | 6.2000 | 6.2000 | 6,800 |
| 29 ene 2024 | 6.1200 | 6.3900 | 6.1200 | 6.2800 | 6.2800 | 11,800 |
| 26 ene 2024 | 6.2000 | 6.5400 | 6.2000 | 6.3600 | 6.3600 | 10,500 |
| 25 ene 2024 | 6.0500 | 6.4900 | 6.0500 | 6.4000 | 6.4000 | 10,200 |
| 24 ene 2024 | 6.2800 | 6.3700 | 5.9500 | 6.2700 | 6.2700 | 15,000 |
| 23 ene 2024 | 6.1000 | 6.3500 | 5.9700 | 6.3400 | 6.3400 | 10,100 |
| 22 ene 2024 | 6.2700 | 6.2800 | 5.7000 | 6.0000 | 6.0000 | 19,500 |
| 19 ene 2024 | 6.4600 | 6.4600 | 6.2300 | 6.2400 | 6.2400 | 14,300 |
| 18 ene 2024 | 6.5500 | 6.6000 | 6.1800 | 6.3300 | 6.3300 | 19,900 |
| 17 ene 2024 | 6.2100 | 6.4500 | 6.2100 | 6.4500 | 6.4500 | 7,000 |
| 16 ene 2024 | 6.3100 | 6.4300 | 6.2100 | 6.2400 | 6.2400 | 8,200 |
| 12 ene 2024 | 6.3100 | 6.4100 | 6.3100 | 6.3100 | 6.3100 | 3,600 |
| 11 ene 2024 | 6.3200 | 6.4000 | 6.2000 | 6.3100 | 6.3100 | 17,500 |
| 10 ene 2024 | 6.3700 | 6.5900 | 6.3600 | 6.4300 | 6.4300 | 15,600 |
| 09 ene 2024 | 6.5000 | 6.6500 | 6.3600 | 6.4600 | 6.4600 | 16,000 |
| 08 ene 2024 | 6.4100 | 6.6600 | 6.3500 | 6.5600 | 6.5600 | 11,900 |
| 05 ene 2024 | 6.3500 | 6.5500 | 6.2500 | 6.5400 | 6.5400 | 18,400 |
| 04 ene 2024 | 6.4400 | 6.6500 | 6.3100 | 6.3800 | 6.3800 | 15,000 |
| 03 ene 2024 | 6.5700 | 6.6300 | 6.3900 | 6.5600 | 6.5600 | 15,100 |
| 02 ene 2024 | 6.5000 | 6.6600 | 6.4000 | 6.4000 | 6.4000 | 20,200 |
| 29 dic 2023 | 6.4100 | 6.6500 | 6.4100 | 6.6500 | 6.6500 | 8,300 |
| 28 dic 2023 | 6.5900 | 6.6700 | 6.5000 | 6.5000 | 6.5000 | 10,700 |
| 27 dic 2023 | 6.6200 | 6.7500 | 6.4900 | 6.6900 | 6.6900 | 21,400 |
| 26 dic 2023 | 6.3100 | 6.7800 | 6.1100 | 6.7600 | 6.7600 | 46,900 |
| 22 dic 2023 | 6.2100 | 6.4100 | 6.0700 | 6.4100 | 6.4100 | 35,100 |
| 21 dic 2023 | 6.2500 | 6.3700 | 6.1000 | 6.1200 | 6.1200 | 18,400 |
| 20 dic 2023 | 6.6000 | 6.7000 | 6.0700 | 6.3700 | 6.3700 | 19,400 |
| 19 dic 2023 | 6.8300 | 7.0800 | 6.5400 | 6.7000 | 6.7000 | 34,700 |
| 18 dic 2023 | 5.6900 | 6.6500 | 5.2900 | 6.6500 | 6.6500 | 52,200 |
| 15 dic 2023 | 6.3900 | 6.4600 | 5.1900 | 5.2500 | 5.2500 | 63,100 |
| 14 dic 2023 | 6.6100 | 6.7600 | 6.2800 | 6.2800 | 6.2800 | 18,000 |
| 13 dic 2023 | 6.6700 | 6.8500 | 6.4600 | 6.4800 | 6.4800 | 10,400 |
| 12 dic 2023 | 7.2100 | 7.2500 | 6.4900 | 6.6800 | 6.6800 | 19,900 |
| 11 dic 2023 | 7.1300 | 7.3600 | 7.1300 | 7.2900 | 7.2900 | 27,700 |
| *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.