Correo

HSHCY - Haier Smart Home Co., Ltd.

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 jun 2023	12.05	12.13	11.93	12.05	12.05	24,300
06 jun 2023	11.95	12.09	11.86	12.08	12.08	29,900
05 jun 2023	11.97	12.06	11.96	12.02	12.02	39,500
02 jun 2023	11.87	12.11	11.87	11.97	11.97	23,000
01 jun 2023	11.41	11.57	11.41	11.52	11.52	173,900
31 may 2023	11.21	11.41	11.21	11.37	11.37	49,200
30 may 2023	11.57	11.57	11.41	11.49	11.49	114,100
26 may 2023	11.70	11.70	11.64	11.67	11.67	43,600
25 may 2023	11.60	11.62	11.50	11.55	11.55	48,600
24 may 2023	11.85	11.88	11.73	11.85	11.85	15,000
23 may 2023	12.09	12.09	11.91	12.01	12.01	44,200
22 may 2023	12.12	12.18	12.05	12.17	12.17	50,400
19 may 2023	11.93	11.97	11.82	11.83	11.83	31,000
18 may 2023	11.72	11.77	11.63	11.70	11.70	49,900
17 may 2023	11.69	11.72	11.60	11.72	11.72	29,300
16 may 2023	11.94	12.06	11.91	12.01	12.01	48,200
15 may 2023	11.94	12.10	11.94	12.05	12.05	157,000
12 may 2023	12.13	12.13	11.82	11.92	11.92	25,700
11 may 2023	12.05	12.20	12.05	12.20	12.20	20,100
10 may 2023	12.26	12.32	12.17	12.26	12.26	35,900
09 may 2023	12.10	12.24	12.10	12.18	12.18	30,500
08 may 2023	12.31	12.37	12.23	12.34	12.34	19,100
05 may 2023	12.04	12.45	12.04	12.37	12.37	39,100
04 may 2023	12.96	12.96	12.83	12.89	12.89	17,900
03 may 2023	13.03	13.20	12.99	13.10	13.10	14,100
02 may 2023	12.73	12.77	12.65	12.68	12.68	22,500
01 may 2023	12.51	13.05	12.51	13.03	13.03	28,100
28 abr 2023	12.80	13.01	12.80	12.91	12.91	19,200
27 abr 2023	12.24	12.39	11.99	12.29	12.29	61,600
26 abr 2023	12.09	12.16	11.98	12.04	12.04	63,500
25 abr 2023	11.99	12.09	11.96	12.00	12.00	19,900
24 abr 2023	12.25	12.27	12.11	12.19	12.19	191,600
21 abr 2023	12.62	12.62	12.46	12.55	12.55	20,900
20 abr 2023	12.77	12.78	12.61	12.66	12.66	33,800
19 abr 2023	12.20	12.38	12.20	12.35	12.35	76,100
18 abr 2023	12.69	12.69	12.56	12.63	12.63	23,800
17 abr 2023	12.68	12.70	12.63	12.67	12.67	398,200
14 abr 2023	12.21	12.54	12.21	12.30	12.30	73,800
13 abr 2023	12.55	12.70	12.54	12.54	12.54	96,000
12 abr 2023	12.31	12.34	12.18	12.20	12.20	84,300
11 abr 2023	12.44	12.47	12.32	12.34	12.34	35,100
10 abr 2023	12.16	12.24	12.13	12.17	12.17	25,100
06 abr 2023	12.20	12.30	12.16	12.29	12.29	30,500
05 abr 2023	11.99	12.02	11.87	11.90	11.90	43,800
04 abr 2023	12.07	12.07	11.97	12.00	12.00	46,900
03 abr 2023	12.35	12.35	12.24	12.30	12.30	31,400
31 mar 2023	12.64	12.64	12.41	12.43	12.43	44,200
30 mar 2023	13.27	13.44	13.16	13.20	13.20	46,600
29 mar 2023	12.97	13.02	12.89	12.99	12.99	20,000
28 mar 2023	13.21	13.21	12.85	12.95	12.95	39,700
27 mar 2023	12.96	12.96	12.77	12.78	12.78	26,100
24 mar 2023	12.90	12.95	12.83	12.89	12.89	21,700
23 mar 2023	13.09	13.14	12.93	13.01	13.01	24,800
22 mar 2023	12.93	13.06	12.88	12.95	12.95	24,800
21 mar 2023	13.28	13.28	13.04	13.19	13.19	18,900
20 mar 2023	12.82	12.82	12.72	12.76	12.76	91,000
17 mar 2023	12.99	12.99	12.86	12.92	12.92	18,000
16 mar 2023	12.75	13.16	12.75	13.08	13.08	725,000
15 mar 2023	12.91	12.99	12.87	12.95	12.95	17,400
14 mar 2023	12.91	13.18	12.91	13.18	13.18	39,700
13 mar 2023	13.10	13.32	13.10	13.30	13.30	36,900
10 mar 2023	12.90	12.99	12.86	12.91	12.91	53,700
09 mar 2023	13.05	13.10	12.93	12.98	12.98	43,200
08 mar 2023	13.52	13.57	13.41	13.54	13.54	14,800
07 mar 2023	13.76	13.76	13.50	13.50	13.50	39,600
06 mar 2023	14.00	14.09	13.84	13.93	13.93	77,200
03 mar 2023	14.59	14.65	14.52	14.65	14.65	49,500
02 mar 2023	14.52	14.63	14.48	14.63	14.63	21,600
01 mar 2023	14.50	14.56	14.43	14.54	14.54	25,400
28 feb 2023	14.18	14.20	14.10	14.10	14.10	19,000
27 feb 2023	14.28	14.30	14.23	14.30	14.30	25,600
24 feb 2023	14.39	14.50	14.30	14.43	14.43	52,100
23 feb 2023	15.09	15.09	14.88	14.89	14.89	42,000
22 feb 2023	15.06	15.06	14.98	14.98	14.98	51,500
21 feb 2023	15.18	15.19	15.01	15.01	15.01	30,000
17 feb 2023	14.20	14.49	14.20	14.49	14.49	47,700
16 feb 2023	14.53	14.79	14.47	14.77	14.77	22,100
15 feb 2023	14.48	14.60	14.41	14.41	14.41	27,400
14 feb 2023	15.06	15.06	14.85	14.99	14.99	22,500
13 feb 2023	14.72	14.99	14.72	14.99	14.99	36,900
10 feb 2023	14.63	14.63	14.45	14.48	14.48	31,700
09 feb 2023	14.98	14.98	14.83	14.96	14.96	31,000
08 feb 2023	14.54	14.57	14.49	14.53	14.53	19,000
07 feb 2023	14.50	14.57	14.43	14.52	14.52	16,300
06 feb 2023	14.07	14.35	14.07	14.28	14.28	50,800
03 feb 2023	14.51	14.74	14.51	14.58	14.58	53,300
02 feb 2023	14.93	14.93	14.52	14.64	14.64	75,100
01 feb 2023	15.11	15.18	14.89	15.10	15.10	59,300
31 ene 2023	14.67	14.73	14.60	14.73	14.73	35,500
30 ene 2023	14.80	15.04	14.80	14.97	14.97	33,600
27 ene 2023	15.52	15.58	15.31	15.58	15.58	37,200
26 ene 2023	15.64	15.77	15.59	15.72	15.72	36,600
25 ene 2023	15.54	15.66	15.28	15.57	15.57	44,200
24 ene 2023	15.17	15.63	15.17	15.53	15.53	40,500
23 ene 2023	15.44	15.66	15.44	15.54	15.54	188,100
20 ene 2023	15.24	15.55	15.24	15.51	15.51	52,900
19 ene 2023	14.86	15.13	14.86	15.11	15.11	47,100
18 ene 2023	15.09	15.09	14.90	14.90	14.90	33,800
17 ene 2023	15.34	15.43	15.24	15.26	15.26	151,800
13 ene 2023	15.08	15.15	15.00	15.11	15.11	146,400
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...