So-Young International Inc. (SY)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1.1000 | 1.1200 | 0.9000 | 1.0495 | 1.0495 | 295,261 |
| 23 may 2024 | 1.1000 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 648,000 |
| 22 may 2024 | 1.1400 | 1.2050 | 1.1400 | 1.1600 | 1.1600 | 54,800 |
| 21 may 2024 | 1.1100 | 1.1760 | 1.1100 | 1.1200 | 1.1200 | 49,000 |
| 20 may 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1450 | 1.1450 | 113,400 |
| 17 may 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 30,700 |
| 16 may 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 62,400 |
| 15 may 2024 | 1.2700 | 1.2950 | 1.2100 | 1.2500 | 1.2500 | 28,900 |
| 14 may 2024 | 1.2800 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 47,000 |
| 13 may 2024 | 1.3000 | 1.3300 | 1.2720 | 1.3000 | 1.3000 | 13,100 |
| 10 may 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 59,300 |
| 09 may 2024 | 1.3800 | 1.3800 | 1.2500 | 1.3200 | 1.3200 | 76,200 |
| 08 may 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 104,300 |
| 07 may 2024 | 1.2700 | 1.3900 | 1.2600 | 1.2950 | 1.2950 | 35,000 |
| 06 may 2024 | 1.3000 | 1.3500 | 1.2840 | 1.2900 | 1.2900 | 38,400 |
| 03 may 2024 | 1.3050 | 1.3240 | 1.2800 | 1.2900 | 1.2900 | 12,900 |
| 02 may 2024 | 1.3100 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 45,200 |
| 01 may 2024 | 1.3050 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 31,100 |
| 30 abr 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 73,300 |
| 29 abr 2024 | 1.2800 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 64,900 |
| 26 abr 2024 | 1.2400 | 1.3100 | 1.1800 | 1.2550 | 1.2550 | 151,400 |
| 25 abr 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 68,000 |
| 24 abr 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 5,800 |
| 23 abr 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 17,500 |
| 22 abr 2024 | 1.1500 | 1.3200 | 1.1500 | 1.3200 | 1.3200 | 138,500 |
| 19 abr 2024 | 1.2200 | 1.2200 | 1.0930 | 1.1600 | 1.1600 | 43,700 |
| 18 abr 2024 | 1.2000 | 1.2150 | 1.1400 | 1.2000 | 1.2000 | 43,000 |
| 17 abr 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 115,500 |
| 16 abr 2024 | 1.1000 | 1.1500 | 1.0700 | 1.1450 | 1.1450 | 76,700 |
| 15 abr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 26,800 |
| 12 abr 2024 | 1.1400 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 77,900 |
| 11 abr 2024 | 1.1100 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 72,400 |
| 11 abr 2024 | 0.06 Dividendo | |||||
| 10 abr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.0800 | 31,600 |
| 09 abr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.1368 | 44,200 |
| 08 abr 2024 | 1.1800 | 1.2400 | 1.1500 | 1.1700 | 1.1084 | 71,400 |
| 05 abr 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.0989 | 31,000 |
| 04 abr 2024 | 1.1600 | 1.2200 | 1.1100 | 1.1600 | 1.0989 | 43,800 |
| 03 abr 2024 | 1.1300 | 1.2300 | 1.1200 | 1.1600 | 1.0989 | 117,600 |
| 02 abr 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1400 | 1.0800 | 110,900 |
| 01 abr 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.0800 | 90,200 |
| 28 mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0326 | 98,600 |
| 27 mar 2024 | 1.0900 | 1.0900 | 1.0620 | 1.0800 | 1.0232 | 56,500 |
| 26 mar 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0137 | 147,500 |
| 25 mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 0.9947 | 76,500 |
| 22 mar 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0042 | 70,400 |
| 21 mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 0.9853 | 68,100 |
| 20 mar 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 0.9947 | 118,900 |
| 19 mar 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0400 | 0.9853 | 167,200 |
| 18 mar 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 0.9568 | 115,200 |
| 15 mar 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 0.9474 | 64,700 |
| 14 mar 2024 | 1.0200 | 1.0200 | 0.8680 | 1.0000 | 0.9474 | 154,800 |
| 13 mar 2024 | 1.0500 | 1.0680 | 1.0100 | 1.0500 | 0.9947 | 64,100 |
| 12 mar 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 0.9947 | 54,900 |
| 11 mar 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 0.9947 | 81,700 |
| 08 mar 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0042 | 38,400 |
| 07 mar 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0400 | 0.9853 | 28,300 |
| 06 mar 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0400 | 0.9853 | 37,800 |
| 05 mar 2024 | 1.0900 | 1.1100 | 1.0400 | 1.0400 | 0.9853 | 17,100 |
| 04 mar 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0137 | 118,700 |
| 01 mar 2024 | 1.1400 | 1.1420 | 1.0300 | 1.1100 | 1.0516 | 165,800 |
| 29 feb 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1500 | 1.0895 | 184,300 |
| 28 feb 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.0516 | 76,700 |
| 27 feb 2024 | 1.0900 | 1.1940 | 1.0900 | 1.1600 | 1.0989 | 74,900 |
| 26 feb 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1400 | 1.0800 | 53,200 |
| 23 feb 2024 | 1.1100 | 1.1900 | 1.0900 | 1.1700 | 1.1084 | 105,400 |
| 22 feb 2024 | 1.1200 | 1.1790 | 1.1000 | 1.1200 | 1.0611 | 160,600 |
| 21 feb 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1400 | 1.0800 | 118,200 |
| 20 feb 2024 | 1.1000 | 1.1250 | 1.0500 | 1.0850 | 1.0279 | 132,800 |
| 16 feb 2024 | 1.0500 | 1.1800 | 1.0300 | 1.1300 | 1.0705 | 207,000 |
| 15 feb 2024 | 1.0110 | 1.0300 | 1.0000 | 1.0300 | 0.9758 | 96,700 |
| 14 feb 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 0.9568 | 56,300 |
| 13 feb 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 0.9474 | 58,700 |
| 12 feb 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 0.9568 | 82,400 |
| 09 feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 0.9758 | 54,500 |
| 08 feb 2024 | 1.0100 | 1.0350 | 1.0000 | 1.0300 | 0.9758 | 91,800 |
| 07 feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 0.9663 | 73,800 |
| 06 feb 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | 0.9474 | 96,300 |
| 05 feb 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9900 | 0.9379 | 37,600 |
| 02 feb 2024 | 1.0100 | 1.0190 | 0.9800 | 0.9800 | 0.9284 | 62,500 |
| 01 feb 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 0.9758 | 76,600 |
| 31 ene 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 0.9568 | 35,400 |
| 30 ene 2024 | 1.0100 | 1.0900 | 0.9640 | 1.0000 | 0.9474 | 104,500 |
| 29 ene 2024 | 1.0200 | 1.0500 | 0.9500 | 1.0300 | 0.9758 | 78,700 |
| 26 ene 2024 | 1.0400 | 1.0700 | 0.9700 | 0.9900 | 0.9379 | 68,100 |
| 25 ene 2024 | 0.9940 | 1.0900 | 0.9940 | 1.0700 | 1.0137 | 87,300 |
| 24 ene 2024 | 1.0650 | 1.0800 | 1.0200 | 1.0250 | 0.9711 | 11,200 |
| 23 ene 2024 | 1.0100 | 1.0800 | 0.9610 | 1.0500 | 0.9947 | 35,000 |
| 22 ene 2024 | 0.9400 | 1.0300 | 0.9400 | 0.9960 | 0.9436 | 36,000 |
| 19 ene 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | 0.9568 | 23,000 |
| 18 ene 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9000 | 23,700 |
| 17 ene 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9800 | 0.9284 | 66,100 |
| 16 ene 2024 | 0.9800 | 1.0200 | 0.9400 | 0.9400 | 0.8905 | 423,500 |
| 12 ene 2024 | 1.0000 | 1.0600 | 0.9900 | 0.9900 | 0.9379 | 60,700 |
| 11 ene 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0100 | 0.9568 | 78,000 |
| 10 ene 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0500 | 0.9947 | 49,100 |
| 09 ene 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0900 | 1.0326 | 71,000 |
| 08 ene 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.0800 | 54,400 |
| 05 ene 2024 | 1.1400 | 1.1850 | 1.1300 | 1.1300 | 1.0705 | 51,500 |
| 04 ene 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1700 | 1.1084 | 34,500 |
| *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.