Tsingtao Brewery Company Limited (TSGTF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:36PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 17 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 100 |
| 14 jun 2024 | 7.02 | 7.02 | 6.72 | 6.72 | 6.72 | 1,000 |
| 13 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 100 |
| 12 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 11 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 10 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 07 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2,000 |
| 06 jun 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 05 jun 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,000 |
| 04 jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 03 jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 400 |
| 31 may 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 800 |
| 30 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 29 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 28 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| 24 may 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 23 may 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 22 may 2024 | 7.84 | 7.84 | 7.75 | 7.78 | 7.78 | 12,300 |
| 21 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 20 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 17 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 16 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 15 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 14 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 13 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 700 |
| 10 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 09 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 08 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 07 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| 06 may 2024 | 7.56 | 7.66 | 7.56 | 7.56 | 7.56 | 11,100 |
| 03 may 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 300 |
| 02 may 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 01 may 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 30 abr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 400 |
| 29 abr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 300 |
| 26 abr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 200 |
| 25 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 24 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4,000 |
| 23 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 19 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,800 |
| 18 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 17 abr 2024 | 6.40 | 6.56 | 6.34 | 6.34 | 6.34 | 3,000 |
| 16 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5,200 |
| 15 abr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 4,800 |
| 12 abr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 11 abr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 10 abr 2024 | 6.47 | 6.74 | 6.47 | 6.56 | 6.56 | 4,000 |
| 09 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 08 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1,500 |
| 05 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 04 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 03 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 02 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2,000 |
| 01 abr 2024 | 6.81 | 6.81 | 6.62 | 6.62 | 6.62 | 1,300 |
| 28 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 400 |
| 27 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 400 |
| 26 mar 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2,000 |
| 25 mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 22 mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 21 mar 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1,000 |
| 20 mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6,500 |
| 19 mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 18 mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 15 mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 14 mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 13 mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 700 |
| 12 mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 11 mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 08 mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 07 mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 06 mar 2024 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 5,200 |
| 05 mar 2024 | 6.11 | 6.32 | 6.11 | 6.32 | 6.32 | 7,000 |
| 04 mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,000 |
| 01 mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 29 feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 12,000 |
| 28 feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 27 feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 26 feb 2024 | 6.85 | 7.02 | 6.68 | 7.02 | 7.02 | 2,200 |
| 23 feb 2024 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | 1,100 |
| 22 feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2,000 |
| 21 feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 20 feb 2024 | 6.23 | 6.50 | 6.17 | 6.21 | 6.21 | 12,000 |
| 16 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6,000 |
| 15 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2,000 |
| 13 feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 800 |
| 12 feb 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 1,400 |
| 09 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 100 |
| 08 feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,000 |
| 07 feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 700 |
| 05 feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,000 |
| 02 feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 400 |
| 01 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 31 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 30 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 29 ene 2024 | 5.66 | 6.13 | 5.66 | 6.05 | 6.05 | 4,200 |
| 26 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| *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.