Yahoo

Correo

U.S. markets open in 2 hours 42 minutes

F S&P 500
5,112.75
+6.25(+0.12%)
F Dow Jones
38,715.00
-11.00(-0.03%)
F Nasdaq
17,701.00
+94.25(+0.54%)
E-mini Russell 2000 Index Futur
2,008.90
-6.00(-0.30%)
Petróleo
82.87
-0.49(-0.59%)
Oro
2,329.10
-13.00(-0.56%)

Haier Smart Home Co., Ltd. (HSHCY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.46

+0.08

(+0.60%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	13.47	13.47	13.28	13.46	13.46	145,000
22 abr 2024	12.93	13.40	12.93	13.38	13.38	38,100
19 abr 2024	12.87	13.41	12.87	13.30	13.30	79,900
18 abr 2024	13.36	13.49	13.36	13.49	13.49	50,800
17 abr 2024	12.92	13.02	12.88	12.90	12.90	39,900
16 abr 2024	12.89	12.95	12.86	12.88	12.88	46,300
15 abr 2024	13.06	13.06	12.80	12.82	12.82	104,300
12 abr 2024	12.88	12.88	12.60	12.61	12.61	26,400
11 abr 2024	13.12	13.12	12.90	12.99	12.99	45,500
10 abr 2024	12.62	12.73	12.57	12.59	12.59	58,000
09 abr 2024	13.17	13.17	13.00	13.07	13.07	41,000
08 abr 2024	12.95	13.06	12.88	12.97	12.97	43,100
05 abr 2024	13.05	13.12	12.97	13.02	13.02	156,000
04 abr 2024	12.90	13.04	12.68	12.68	12.68	30,300
03 abr 2024	12.72	12.82	12.62	12.78	12.78	33,900
02 abr 2024	12.66	12.80	12.66	12.72	12.72	44,500
01 abr 2024	12.56	12.63	12.47	12.47	12.47	51,400
28 mar 2024	12.35	12.41	12.33	12.41	12.41	123,800
27 mar 2024	11.48	11.60	11.40	11.46	11.46	52,900
26 mar 2024	11.51	11.60	11.49	11.52	11.52	171,900
25 mar 2024	11.38	11.60	11.38	11.55	11.55	327,300
22 mar 2024	11.93	11.93	11.40	11.41	11.41	1,044,400
21 mar 2024	11.72	11.82	11.72	11.76	11.76	430,700
20 mar 2024	11.89	12.02	11.86	12.02	12.02	371,600
19 mar 2024	11.91	12.00	11.89	11.94	11.94	405,600
18 mar 2024	11.74	11.99	11.74	11.94	11.94	127,300
15 mar 2024	12.11	12.27	12.01	12.08	12.08	699,000
14 mar 2024	12.49	12.49	12.33	12.35	12.35	1,041,400
13 mar 2024	12.31	12.51	12.31	12.44	12.44	664,000
12 mar 2024	12.31	12.82	12.31	12.63	12.63	691,600
11 mar 2024	12.11	12.55	12.11	12.51	12.51	236,000
08 mar 2024	12.62	12.62	12.31	12.38	12.38	309,500
07 mar 2024	12.29	12.53	12.29	12.37	12.37	263,500
06 mar 2024	11.96	12.63	11.96	12.31	12.31	90,400
05 mar 2024	11.98	12.65	11.98	12.33	12.33	96,000
04 mar 2024	12.55	12.60	12.46	12.51	12.51	32,800
01 mar 2024	12.41	12.47	12.35	12.38	12.38	34,000
29 feb 2024	12.10	12.19	12.07	12.08	12.08	51,200
28 feb 2024	12.16	12.23	12.02	12.02	12.02	28,700
27 feb 2024	12.44	12.47	12.33	12.38	12.38	58,100
26 feb 2024	12.40	12.46	12.25	12.42	12.42	35,000
23 feb 2024	12.02	12.83	11.93	12.29	12.29	42,200
22 feb 2024	12.43	12.46	12.36	12.41	12.41	71,000
21 feb 2024	12.81	12.81	12.27	12.30	12.30	35,800
20 feb 2024	12.12	12.17	12.07	12.13	12.13	27,500
16 feb 2024	12.27	12.44	12.26	12.31	12.31	38,200
15 feb 2024	12.39	12.39	12.10	12.11	12.11	40,500
14 feb 2024	12.02	12.23	12.02	12.13	12.13	77,200
13 feb 2024	12.35	12.35	11.89	11.89	11.89	57,800
12 feb 2024	12.10	12.24	12.10	12.16	12.16	50,400
09 feb 2024	11.92	11.97	11.86	11.97	11.97	131,100
08 feb 2024	11.79	11.84	11.68	11.75	11.75	90,000
07 feb 2024	11.68	12.56	11.68	12.06	12.06	440,800
06 feb 2024	12.28	12.38	12.13	12.38	12.38	194,700
05 feb 2024	11.41	11.45	11.28	11.42	11.42	109,300
02 feb 2024	11.29	11.31	11.20	11.24	11.24	112,500
01 feb 2024	11.25	11.40	11.25	11.35	11.35	69,900
31 ene 2024	11.33	11.41	11.18	11.25	11.25	55,500
30 ene 2024	11.20	11.29	11.16	11.22	11.22	238,800
29 ene 2024	11.56	11.57	11.46	11.56	11.56	211,300
26 ene 2024	11.39	11.54	11.39	11.49	11.49	106,600
25 ene 2024	11.33	11.40	11.31	11.31	11.31	68,700
24 ene 2024	11.34	11.51	11.34	11.43	11.43	72,700
23 ene 2024	11.04	11.08	10.96	11.07	11.07	323,600
22 ene 2024	10.88	10.95	10.86	10.95	10.95	511,100
19 ene 2024	10.86	11.13	10.86	11.06	11.06	517,900
18 ene 2024	10.91	10.92	10.84	10.88	10.88	464,000
17 ene 2024	10.90	11.04	10.88	11.03	11.03	312,300
16 ene 2024	11.09	11.14	11.03	11.03	11.03	559,600
12 ene 2024	11.30	11.30	11.06	11.22	11.22	194,700
11 ene 2024	11.32	11.32	11.03	11.20	11.20	2,150,500
10 ene 2024	11.13	11.18	11.08	11.13	11.13	145,600
09 ene 2024	11.05	11.05	10.99	11.01	11.01	115,200
08 ene 2024	11.06	11.13	11.03	11.12	11.12	553,100
05 ene 2024	11.29	11.33	11.21	11.27	11.27	267,300
04 ene 2024	11.20	11.20	10.82	10.88	10.88	254,500
03 ene 2024	10.87	11.01	10.85	10.99	10.99	441,700
02 ene 2024	11.32	11.32	10.68	11.01	11.01	498,900
29 dic 2023	10.85	11.68	10.85	11.28	11.28	248,100
28 dic 2023	11.68	11.68	10.85	11.25	11.25	912,500
27 dic 2023	10.90	11.10	10.63	11.05	11.05	568,300
26 dic 2023	10.92	10.96	10.65	10.94	10.94	199,300
22 dic 2023	10.79	10.98	10.79	10.93	10.93	1,623,700
21 dic 2023	10.72	10.83	10.72	10.82	10.82	1,476,400
20 dic 2023	10.55	10.55	10.40	10.44	10.44	202,700
19 dic 2023	10.55	10.76	10.55	10.70	10.70	833,700
18 dic 2023	10.68	10.93	10.52	10.57	10.57	678,500
15 dic 2023	10.56	10.69	10.56	10.60	10.60	222,200
14 dic 2023	10.19	10.65	10.19	10.58	10.58	323,400
13 dic 2023	10.36	10.63	10.36	10.58	10.58	202,600
12 dic 2023	10.81	10.81	10.69	10.76	10.76	166,400
11 dic 2023	10.47	10.88	10.47	10.81	10.81	2,474,600
08 dic 2023	10.48	10.86	10.48	10.77	10.77	184,200
07 dic 2023	10.57	10.93	10.54	10.88	10.88	248,100
06 dic 2023	11.08	11.08	10.94	10.96	10.96	237,100
05 dic 2023	10.62	11.00	10.62	10.99	10.99	312,800
04 dic 2023	11.05	11.08	10.98	10.98	10.98	302,500
01 dic 2023	10.71	11.12	10.71	11.11	11.11	268,000
30 nov 2023	11.47	11.58	11.44	11.52	11.52	273,300
29 nov 2023	11.55	11.56	11.43	11.49	11.49	174,500
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...

F S&P 5005,112.75+6.25(+0.12%)

F Dow Jones38,715.00-11.00(-0.03%)

F Nasdaq17,701.00+94.25(+0.54%)

E-mini Russell 2000 Index Futur2,008.90-6.00(-0.30%)

Petróleo82.87-0.49(-0.59%)

Oro2,329.10-13.00(-0.56%)

Haier Smart Home Co., Ltd. (HSHCY)

F S&P 500
5,112.75
+6.25(+0.12%)

F Dow Jones
38,715.00
-11.00(-0.03%)

F Nasdaq
17,701.00
+94.25(+0.54%)

E-mini Russell 2000 Index Futur
2,008.90
-6.00(-0.30%)

Petróleo
82.87
-0.49(-0.59%)

Oro
2,329.10
-13.00(-0.56%)