Origin Agritech Limited (SEED)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 3.2100 | 3.2800 | 3.1001 | 3.1670 | 3.1670 | 11,595 |
| 17 abr 2024 | 3.3400 | 3.3400 | 3.1200 | 3.2600 | 3.2600 | 14,200 |
| 16 abr 2024 | 3.4000 | 3.5000 | 3.1400 | 3.1600 | 3.1600 | 20,300 |
| 15 abr 2024 | 3.3900 | 3.3900 | 3.2000 | 3.2900 | 3.2900 | 13,700 |
| 12 abr 2024 | 3.2500 | 3.4800 | 3.2200 | 3.3000 | 3.3000 | 14,700 |
| 11 abr 2024 | 3.3800 | 3.5200 | 3.3000 | 3.4300 | 3.4300 | 14,600 |
| 10 abr 2024 | 3.5100 | 3.5200 | 3.3800 | 3.4200 | 3.4200 | 12,700 |
| 09 abr 2024 | 3.4400 | 3.5700 | 3.2800 | 3.4100 | 3.4100 | 16,000 |
| 08 abr 2024 | 3.3200 | 3.3900 | 3.2500 | 3.3800 | 3.3800 | 15,500 |
| 05 abr 2024 | 3.3300 | 3.3300 | 3.1400 | 3.2500 | 3.2500 | 33,500 |
| 04 abr 2024 | 3.8600 | 3.9100 | 2.9800 | 3.4000 | 3.4000 | 129,700 |
| 03 abr 2024 | 3.7000 | 3.9000 | 3.7000 | 3.8600 | 3.8600 | 8,700 |
| 02 abr 2024 | 3.8600 | 3.9400 | 3.7100 | 3.7500 | 3.7500 | 27,100 |
| 01 abr 2024 | 4.0500 | 4.0500 | 3.8300 | 3.8500 | 3.8500 | 23,500 |
| 28 mar 2024 | 3.9900 | 4.0700 | 3.8700 | 4.0400 | 4.0400 | 49,900 |
| 27 mar 2024 | 3.9600 | 4.0000 | 3.7300 | 3.9800 | 3.9800 | 53,800 |
| 26 mar 2024 | 4.0700 | 4.1500 | 3.7100 | 3.9200 | 3.9200 | 84,800 |
| 25 mar 2024 | 3.6500 | 4.1900 | 3.6000 | 3.9900 | 3.9900 | 149,600 |
| 22 mar 2024 | 3.4400 | 3.6800 | 3.4000 | 3.6200 | 3.6200 | 37,600 |
| 21 mar 2024 | 3.5800 | 3.5800 | 3.3700 | 3.5000 | 3.5000 | 48,400 |
| 20 mar 2024 | 3.2500 | 3.6800 | 3.2200 | 3.4800 | 3.4800 | 90,400 |
| 19 mar 2024 | 3.1500 | 3.2700 | 3.0100 | 3.2400 | 3.2400 | 43,400 |
| 18 mar 2024 | 2.9100 | 3.2100 | 2.9000 | 3.1900 | 3.1900 | 47,500 |
| 15 mar 2024 | 3.0700 | 3.2300 | 2.9200 | 2.9300 | 2.9300 | 43,400 |
| 14 mar 2024 | 2.9500 | 3.1500 | 2.9100 | 3.0700 | 3.0700 | 57,400 |
| 13 mar 2024 | 3.1100 | 3.1600 | 2.8100 | 3.0100 | 3.0100 | 51,000 |
| 12 mar 2024 | 3.1700 | 3.1800 | 3.0200 | 3.0400 | 3.0400 | 26,200 |
| 11 mar 2024 | 3.1400 | 3.2500 | 3.0100 | 3.1000 | 3.1000 | 50,000 |
| 08 mar 2024 | 2.8300 | 3.1000 | 2.7000 | 3.0400 | 3.0400 | 125,700 |
| 07 mar 2024 | 2.7600 | 2.8700 | 2.6700 | 2.7300 | 2.7300 | 23,200 |
| 06 mar 2024 | 2.7400 | 2.8900 | 2.6800 | 2.7600 | 2.7600 | 17,600 |
| 05 mar 2024 | 2.8500 | 2.8900 | 2.6600 | 2.7600 | 2.7600 | 57,100 |
| 04 mar 2024 | 2.6500 | 2.9300 | 2.5500 | 2.8900 | 2.8900 | 100,900 |
| 01 mar 2024 | 2.7800 | 2.8700 | 2.5900 | 2.6900 | 2.6900 | 81,300 |
| 29 feb 2024 | 2.7700 | 3.0000 | 2.7700 | 2.8200 | 2.8200 | 34,200 |
| 28 feb 2024 | 3.0400 | 3.1500 | 2.7800 | 2.8100 | 2.8100 | 61,500 |
| 27 feb 2024 | 2.9300 | 3.2300 | 2.8100 | 3.1400 | 3.1400 | 133,600 |
| 26 feb 2024 | 3.1500 | 3.2000 | 2.7000 | 2.9300 | 2.9300 | 184,100 |
| 23 feb 2024 | 3.4100 | 3.5900 | 3.1000 | 3.1000 | 3.1000 | 186,900 |
| 22 feb 2024 | 3.3300 | 4.0900 | 2.8700 | 3.3400 | 3.3400 | 739,900 |
| 21 feb 2024 | 3.2000 | 4.5800 | 2.7100 | 3.7800 | 3.7800 | 16,616,600 |
| 20 feb 2024 | 2.7000 | 2.7100 | 2.3000 | 2.3000 | 2.3000 | 60,300 |
| 16 feb 2024 | 2.4400 | 2.6700 | 2.3500 | 2.5700 | 2.5700 | 44,300 |
| 15 feb 2024 | 2.3900 | 2.4400 | 2.3600 | 2.4300 | 2.4300 | 20,700 |
| 14 feb 2024 | 2.1200 | 2.4000 | 2.0500 | 2.3000 | 2.3000 | 52,500 |
| 13 feb 2024 | 2.0500 | 2.2300 | 1.9900 | 2.2000 | 2.2000 | 26,400 |
| 12 feb 2024 | 2.0200 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 15,400 |
| 09 feb 2024 | 1.9900 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | 14,000 |
| 08 feb 2024 | 1.8100 | 1.9900 | 1.8100 | 1.9800 | 1.9800 | 11,000 |
| 07 feb 2024 | 1.8700 | 1.9900 | 1.7000 | 1.8600 | 1.8600 | 30,600 |
| 06 feb 2024 | 1.7000 | 2.0300 | 1.6500 | 1.8100 | 1.8100 | 75,800 |
| 05 feb 2024 | 1.5200 | 1.6600 | 1.5200 | 1.6500 | 1.6500 | 21,300 |
| 02 feb 2024 | 1.7300 | 1.7300 | 1.5300 | 1.5800 | 1.5800 | 9,800 |
| 01 feb 2024 | 1.8200 | 1.8200 | 1.6500 | 1.7100 | 1.7100 | 21,000 |
| 31 ene 2024 | 1.6300 | 1.8000 | 1.6300 | 1.6900 | 1.6900 | 21,500 |
| 30 ene 2024 | 1.5800 | 1.6900 | 1.5200 | 1.5600 | 1.5600 | 20,700 |
| 29 ene 2024 | 1.8000 | 1.8200 | 1.6300 | 1.6300 | 1.6300 | 14,400 |
| 26 ene 2024 | 1.6100 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 7,800 |
| 25 ene 2024 | 1.7500 | 1.7700 | 1.6200 | 1.6900 | 1.6900 | 30,500 |
| 24 ene 2024 | 1.6200 | 1.7700 | 1.5800 | 1.7200 | 1.7200 | 28,000 |
| 23 ene 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 28,900 |
| 22 ene 2024 | 1.6100 | 1.7000 | 1.3700 | 1.5200 | 1.5200 | 142,300 |
| 19 ene 2024 | 1.9400 | 2.0000 | 1.6500 | 1.6500 | 1.6500 | 69,100 |
| 18 ene 2024 | 1.9400 | 2.1000 | 1.9400 | 2.0000 | 2.0000 | 25,800 |
| 17 ene 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1000 | 2.1000 | 14,700 |
| 16 ene 2024 | 2.2000 | 2.2000 | 2.0000 | 2.1400 | 2.1400 | 33,700 |
| 12 ene 2024 | 2.1300 | 2.1500 | 1.9000 | 2.1400 | 2.1400 | 64,900 |
| 11 ene 2024 | 2.2000 | 2.2000 | 1.9300 | 2.0000 | 2.0000 | 15,200 |
| 10 ene 2024 | 2.1200 | 2.1500 | 1.9000 | 2.1300 | 2.1300 | 64,300 |
| 09 ene 2024 | 2.0800 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 19,200 |
| 08 ene 2024 | 2.0100 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 20,500 |
| 05 ene 2024 | 2.0000 | 2.1500 | 1.9800 | 2.0200 | 2.0200 | 11,700 |
| 04 ene 2024 | 2.2500 | 2.2500 | 1.9700 | 2.0500 | 2.0500 | 41,900 |
| 03 ene 2024 | 2.0700 | 2.3100 | 2.0400 | 2.2200 | 2.2200 | 49,900 |
| 02 ene 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1500 | 2.1500 | 21,300 |
| 29 dic 2023 | 2.7300 | 2.7300 | 2.2000 | 2.2500 | 2.2500 | 141,800 |
| 28 dic 2023 | 2.3500 | 2.5800 | 2.2900 | 2.5100 | 2.5100 | 270,000 |
| 27 dic 2023 | 1.8700 | 2.2800 | 1.8700 | 2.2700 | 2.2700 | 51,600 |
| 26 dic 2023 | 1.8700 | 1.9900 | 1.7600 | 1.9500 | 1.9500 | 33,900 |
| 22 dic 2023 | 1.7900 | 1.9000 | 1.6700 | 1.8900 | 1.8900 | 16,000 |
| 21 dic 2023 | 1.8400 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 12,100 |
| 20 dic 2023 | 1.8500 | 1.8500 | 1.7000 | 1.7800 | 1.7800 | 15,100 |
| 19 dic 2023 | 1.8200 | 1.8900 | 1.7100 | 1.8300 | 1.8300 | 21,000 |
| 18 dic 2023 | 1.8800 | 1.9000 | 1.7700 | 1.8200 | 1.8200 | 17,400 |
| 15 dic 2023 | 1.8400 | 1.8900 | 1.7600 | 1.8700 | 1.8700 | 6,500 |
| 14 dic 2023 | 1.9200 | 1.9400 | 1.8100 | 1.8400 | 1.8400 | 12,100 |
| 13 dic 2023 | 1.8200 | 1.9800 | 1.6500 | 1.8000 | 1.8000 | 34,900 |
| 12 dic 2023 | 1.8400 | 1.9000 | 1.7500 | 1.8600 | 1.8600 | 22,700 |
| 11 dic 2023 | 1.8700 | 1.9900 | 1.7800 | 1.8200 | 1.8200 | 46,800 |
| 08 dic 2023 | 1.9600 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 33,800 |
| 07 dic 2023 | 1.9800 | 2.0400 | 1.8500 | 2.0200 | 2.0200 | 37,200 |
| 06 dic 2023 | 2.1100 | 2.1100 | 1.9700 | 2.0400 | 2.0400 | 30,000 |
| 05 dic 2023 | 1.9700 | 2.1000 | 1.8500 | 2.0100 | 2.0100 | 18,800 |
| 04 dic 2023 | 2.0100 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 24,300 |
| 01 dic 2023 | 2.1000 | 2.1800 | 2.0200 | 2.0900 | 2.0900 | 18,400 |
| 30 nov 2023 | 2.2700 | 2.4900 | 2.0000 | 2.0000 | 2.0000 | 69,300 |
| 29 nov 2023 | 2.3200 | 2.5500 | 2.1300 | 2.4000 | 2.4000 | 49,400 |
| 28 nov 2023 | 2.3200 | 2.4500 | 2.2000 | 2.3200 | 2.3200 | 20,400 |
| 27 nov 2023 | 2.4500 | 2.5100 | 2.2400 | 2.2800 | 2.2800 | 20,400 |
| 24 nov 2023 | 2.5000 | 2.6100 | 2.5000 | 2.6100 | 2.6100 | 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...
© 2024 Yahoo. Todos los derechos reservados.