U.S. markets closed

MINISO Group Holding Limited (MNSO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.03+0.01 (+0.04%)
Al cierre: 04:00PM EDT
24.05 +0.02 (+0.08%)
Fuera de horario: 07:14PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202424.1524.2323.7924.0324.03975,400
03 may 202424.0024.1323.7324.0224.021,358,400
02 may 202423.0224.3823.0024.2024.201,555,200
01 may 202422.5022.7922.1922.2022.20400,800
30 abr 202423.0523.2322.4722.4722.47633,900
29 abr 202423.4323.5322.7923.1423.14859,100
26 abr 202423.8124.3523.1723.6323.632,727,400
25 abr 202422.2322.3621.8522.2222.22737,400
24 abr 202422.6023.0322.1522.5822.581,920,300
23 abr 202421.7222.2521.6522.0422.041,896,300
22 abr 202420.6321.2520.6321.2121.21546,200
19 abr 202420.5420.7020.3220.4620.46854,300
18 abr 202420.7421.1120.6320.8820.88975,700
17 abr 202420.0920.6619.6020.5620.562,668,200
16 abr 202419.7219.8618.8119.0219.023,277,500
15 abr 202421.3921.7320.4520.7420.741,837,100
12 abr 202421.8522.2520.9421.1721.171,871,100
11 abr 202421.4921.7221.3321.5121.51824,000
10 abr 202421.1821.8621.0021.3021.301,441,300
09 abr 202421.4021.6021.1721.2921.29930,300
08 abr 202421.1321.4121.0521.2521.25741,600
05 abr 202420.7421.1520.6221.0421.04528,500
04 abr 202421.3521.4720.7620.7620.76571,000
03 abr 202421.1621.4720.9721.2121.21745,700
02 abr 202421.1121.5420.9621.4921.491,451,200
01 abr 202421.8521.9921.1021.1621.161,287,600
28 mar 202420.4020.8320.3620.5020.50784,800
27 mar 202420.0620.4119.9020.2720.27749,700
27 mar 20240.29 Dividendo
26 mar 202420.5621.0320.1020.1919.901,621,900
25 mar 202420.5021.0920.4020.6520.351,716,700
22 mar 202420.9321.4320.4320.8320.531,441,700
21 mar 202421.9821.9920.9521.4021.092,465,900
20 mar 202421.3721.6520.7221.2020.901,956,200
19 mar 202420.2620.6820.0320.6720.371,384,500
18 mar 202420.2020.5320.0720.4020.111,933,600
15 mar 202419.6819.8219.3019.7019.423,540,300
14 mar 202419.3519.8119.0519.7019.422,345,900
13 mar 202419.0419.9218.7619.7419.464,075,300
12 mar 202419.2819.7517.4018.2217.966,594,100
11 mar 202417.2418.1417.1917.9217.662,322,000
08 mar 202416.9517.1316.6717.0616.811,327,600
07 mar 202417.2617.3516.7117.0516.811,352,000
06 mar 202418.1818.2617.5217.6317.381,533,000
05 mar 202417.8017.8317.1817.7017.451,548,200
04 mar 202418.9418.9918.0718.2718.011,260,800
01 mar 202418.8019.4918.5518.9418.67940,000
29 feb 202418.6518.9618.3218.3318.071,007,000
28 feb 202418.2918.6518.0118.0117.75738,600
27 feb 202418.9118.9918.5218.7718.501,222,000
26 feb 202418.4518.8318.2418.3818.121,080,400
23 feb 202419.5319.7018.6518.9118.641,430,000
22 feb 202419.1819.6019.1619.3219.042,446,500
21 feb 202418.6718.9418.2918.5918.321,790,900
20 feb 202418.4518.9517.9318.0717.811,943,200
16 feb 202417.4718.2917.4717.9617.702,280,300
15 feb 202416.9417.1616.8117.0016.76704,500
14 feb 202416.5516.9116.5516.8616.62407,800
13 feb 202416.5016.6116.2116.3016.07428,500
12 feb 202416.6017.0816.6016.8416.60560,300
09 feb 202416.2716.5316.1616.4716.23267,700
08 feb 202416.1616.5016.1416.3616.13719,400
07 feb 202416.2016.4015.8716.1615.931,013,000
06 feb 202416.8417.0416.3116.7216.481,322,400
05 feb 202416.4216.4215.7116.0615.831,799,800
02 feb 202416.5116.5916.2216.3516.121,043,700
01 feb 202417.2417.5816.7816.8816.641,124,800
31 ene 202416.9117.5616.4916.9616.722,258,200
30 ene 202417.0117.2316.6517.1516.902,601,200
29 ene 202419.5919.6017.2717.6617.413,671,200
26 ene 202419.7620.2219.4819.8019.521,181,300
25 ene 202420.2520.6820.1620.2920.00733,100
24 ene 202421.2221.4019.8120.1019.811,772,200
23 ene 202421.1821.7420.5820.9420.641,582,400
22 ene 202420.6120.7919.8920.3320.042,183,500
19 ene 202421.5621.8820.2121.1820.882,458,100
18 ene 202421.9723.2020.7220.7820.482,805,100
17 ene 202421.5221.7520.7521.0020.702,018,600
16 ene 202422.4222.9422.0322.5322.211,539,100
12 ene 202421.8122.5121.7922.4922.171,090,400
11 ene 202422.3322.5621.5621.7721.461,118,100
10 ene 202421.7922.1121.2121.9621.641,623,700
09 ene 202421.1322.2021.0822.0121.691,648,500
08 ene 202421.0721.3820.8121.0720.771,467,500
05 ene 202421.6522.0521.3421.3821.071,656,900
04 ene 202421.2122.6521.2121.8921.583,909,700
03 ene 202419.7520.2619.7519.9219.631,042,900
02 ene 202419.8820.1119.2819.8419.561,500,600
29 dic 202320.2621.0420.0620.4020.111,733,100
28 dic 202320.1821.4320.1420.2419.951,933,700
27 dic 202320.1420.1519.6619.9419.65854,400
26 dic 202319.7620.1219.6519.8719.58665,400
22 dic 202319.0419.7918.7519.6419.361,030,900
21 dic 202319.1119.6419.0519.6019.32783,600
20 dic 202319.5319.8518.8818.8918.621,138,200
19 dic 202319.4019.9419.3719.8519.561,820,800
18 dic 202319.1519.4918.9719.2018.921,321,900
15 dic 202318.6120.1418.6119.1418.873,350,200
14 dic 202318.8919.0818.2718.4818.212,706,400
13 dic 202319.1919.3618.5519.0318.761,537,700
*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...