WuXi AppTec Co., Ltd. (WUXAY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:31PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 160 |
| 26 jun 2024 | 3.9700 | 3.9700 | 3.8100 | 3.8100 | 3.8100 | 5,465 |
| 25 jun 2024 | 3.8000 | 3.8850 | 3.7300 | 3.8000 | 3.8000 | 2,976 |
| 24 jun 2024 | 3.8650 | 3.8650 | 3.8600 | 3.8600 | 3.8600 | 1,903 |
| 21 jun 2024 | 3.8686 | 3.8850 | 3.8600 | 3.8850 | 3.8850 | 1,897 |
| 20 jun 2024 | 3.9300 | 3.9300 | 3.8900 | 3.9200 | 3.9200 | 8,246 |
| 18 jun 2024 | 4.0400 | 4.0400 | 3.8700 | 3.9900 | 3.9900 | 10,547 |
| 18 jun 2024 | 0.136709 Dividendo | |||||
| 17 jun 2024 | 4.1700 | 4.2000 | 4.1440 | 4.1900 | 4.0533 | 5,777 |
| 14 jun 2024 | 4.3400 | 4.5100 | 4.1700 | 4.4100 | 4.2661 | 2,004 |
| 13 jun 2024 | 4.6200 | 4.6200 | 4.4200 | 4.4200 | 4.2758 | 641 |
| 12 jun 2024 | 4.6900 | 4.6900 | 4.5800 | 4.6250 | 4.4741 | 6,287 |
| 11 jun 2024 | 4.3020 | 4.3020 | 4.1700 | 4.2900 | 4.1500 | 1,806 |
| 10 jun 2024 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.1500 | 1,227 |
| 07 jun 2024 | 4.2740 | 4.3000 | 4.2740 | 4.3000 | 4.1597 | 2,590 |
| 06 jun 2024 | 4.4000 | 4.4300 | 4.3500 | 4.3700 | 4.2274 | 1,083 |
| 05 jun 2024 | 4.4000 | 4.4150 | 4.3600 | 4.4150 | 4.2709 | 5,168 |
| 04 jun 2024 | 4.4200 | 4.4200 | 4.3560 | 4.3560 | 4.2139 | 975 |
| 03 jun 2024 | 4.1700 | 4.2600 | 4.1700 | 4.2600 | 4.1210 | 3,129 |
| 31 may 2024 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 4.2081 | 36,038 |
| 30 may 2024 | 4.4250 | 4.4250 | 4.4170 | 4.4170 | 4.2729 | 13,291 |
| 29 may 2024 | 4.6900 | 4.6900 | 4.5200 | 4.5200 | 4.3725 | 385 |
| 28 may 2024 | 4.4500 | 4.6200 | 4.4500 | 4.6200 | 4.4693 | 5,087 |
| 24 may 2024 | 4.6300 | 4.7000 | 4.6300 | 4.7000 | 4.5467 | 2,639 |
| 23 may 2024 | 4.8050 | 4.8100 | 4.6600 | 4.6600 | 4.5080 | 2,534 |
| 22 may 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6240 | 500 |
| 21 may 2024 | 5.0000 | 5.0200 | 4.9500 | 4.9900 | 4.8272 | 2,772 |
| 20 may 2024 | 5.0605 | 5.2100 | 5.0605 | 5.2100 | 5.0400 | 3,300 |
| 17 may 2024 | 5.2000 | 5.2000 | 5.0700 | 5.0700 | 4.9046 | 4,490 |
| 16 may 2024 | 5.5300 | 5.5300 | 5.3100 | 5.4500 | 5.2722 | 89,194 |
| 15 may 2024 | 5.1850 | 5.2800 | 5.1600 | 5.2700 | 5.0981 | 12,013 |
| 14 may 2024 | 5.0600 | 5.3993 | 5.0600 | 5.3993 | 5.2231 | 1,881 |
| 13 may 2024 | 5.0000 | 5.0400 | 4.8900 | 4.9200 | 4.7595 | 7,691 |
| 10 may 2024 | 5.0500 | 5.0780 | 5.0000 | 5.0000 | 4.8369 | 8,476 |
| 09 may 2024 | 4.7750 | 4.7750 | 4.7000 | 4.7000 | 4.5467 | 919 |
| 08 may 2024 | 4.6920 | 4.7044 | 4.6500 | 4.7044 | 4.5509 | 2,990 |
| 07 may 2024 | 4.7850 | 4.7850 | 4.7000 | 4.7200 | 4.5660 | 3,807 |
| 06 may 2024 | 4.8550 | 5.0000 | 4.8550 | 4.9000 | 4.7401 | 3,179 |
| 03 may 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7700 | 4.6144 | 5,213 |
| 02 may 2024 | 4.8100 | 5.0700 | 4.8100 | 5.0700 | 4.9046 | 5,432 |
| 01 may 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.3290 | - |
| 30 abr 2024 | 4.4500 | 4.4750 | 4.4500 | 4.4750 | 4.3290 | 5,929 |
| 29 abr 2024 | 4.4500 | 4.6150 | 4.4500 | 4.4500 | 4.3048 | 3,570 |
| 26 abr 2024 | 4.5300 | 4.5300 | 4.4050 | 4.4100 | 4.2661 | 27,447 |
| 25 abr 2024 | 4.1400 | 4.2350 | 4.1400 | 4.2350 | 4.0968 | 3,135 |
| 24 abr 2024 | 4.3400 | 4.3400 | 4.3050 | 4.3300 | 4.1887 | 11,062 |
| 23 abr 2024 | 4.3050 | 4.4200 | 4.3050 | 4.3600 | 4.2177 | 3,094 |
| 22 abr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.1500 | 2,223 |
| 19 abr 2024 | 4.2960 | 4.2960 | 4.2000 | 4.2912 | 4.1512 | 1,268 |
| 18 abr 2024 | 4.3600 | 4.5200 | 4.3600 | 4.5200 | 4.3725 | 1,557 |
| 17 abr 2024 | 4.4100 | 4.5200 | 4.4100 | 4.5200 | 4.3725 | 1,691 |
| 16 abr 2024 | 4.2900 | 4.2900 | 4.1000 | 4.1000 | 3.9662 | 6,874 |
| 15 abr 2024 | 4.3500 | 4.4512 | 4.3500 | 4.3500 | 4.2081 | 4,044 |
| 12 abr 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.2177 | 3,170 |
| 11 abr 2024 | 4.4700 | 4.5680 | 4.4700 | 4.5200 | 4.3725 | 1,159 |
| 10 abr 2024 | 4.6700 | 4.6700 | 4.5240 | 4.5700 | 4.4209 | 2,414 |
| 09 abr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.6724 | 655 |
| 08 abr 2024 | 4.6650 | 4.7140 | 4.6650 | 4.6800 | 4.5273 | 1,880 |
| 05 abr 2024 | 4.4700 | 4.4850 | 4.4700 | 4.4850 | 4.3387 | 775 |
| 04 abr 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8200 | 4.6627 | 737 |
| 03 abr 2024 | 4.7300 | 4.7555 | 4.5900 | 4.7555 | 4.6003 | 610 |
| 02 abr 2024 | 4.8000 | 4.8300 | 4.6900 | 4.7400 | 4.5853 | 7,835 |
| 01 abr 2024 | 4.7950 | 4.8293 | 4.7950 | 4.8293 | 4.6717 | 1,209 |
| 28 mar 2024 | 4.9000 | 4.9000 | 4.7350 | 4.7350 | 4.5805 | 2,340 |
| 27 mar 2024 | 4.6850 | 4.8600 | 4.6850 | 4.6850 | 4.5321 | 8,328 |
| 26 mar 2024 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.7382 | 283 |
| 25 mar 2024 | 5.1200 | 5.1200 | 4.9750 | 4.9800 | 4.8175 | 612 |
| 22 mar 2024 | 4.8200 | 5.1600 | 4.7500 | 5.1600 | 4.9916 | 22,646 |
| 21 mar 2024 | 5.2700 | 5.2700 | 5.1350 | 5.1350 | 4.9675 | 6,943 |
| 20 mar 2024 | 5.0300 | 5.0300 | 5.0195 | 5.0264 | 4.8624 | 6,299 |
| 19 mar 2024 | 5.2200 | 5.2200 | 5.0250 | 5.0250 | 4.8610 | 17,120 |
| 18 mar 2024 | 5.4350 | 5.5750 | 5.3800 | 5.3800 | 5.2045 | 10,169 |
| 15 mar 2024 | 5.4100 | 5.4100 | 5.2050 | 5.2050 | 5.0352 | 1,223 |
| 14 mar 2024 | 5.9100 | 5.9100 | 5.5000 | 5.6750 | 5.4898 | 2,964 |
| 13 mar 2024 | 6.6000 | 6.6700 | 6.6000 | 6.6700 | 6.4524 | 8,784 |
| 12 mar 2024 | 6.4900 | 6.5900 | 6.4900 | 6.5054 | 6.2931 | 3,718 |
| 11 mar 2024 | 6.1800 | 6.3100 | 6.1800 | 6.3000 | 6.0944 | 5,172 |
| 08 mar 2024 | 6.1800 | 6.2400 | 6.1600 | 6.1700 | 5.9687 | 4,778 |
| 07 mar 2024 | 5.9400 | 5.9400 | 5.8250 | 5.8850 | 5.6930 | 8,825 |
| 06 mar 2024 | 6.9700 | 6.9700 | 6.2700 | 6.3200 | 6.1138 | 35,260 |
| 05 mar 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.6942 | 1,084 |
| 04 mar 2024 | 7.0000 | 7.0500 | 6.8800 | 6.8900 | 6.6652 | 16,253 |
| 01 mar 2024 | 6.4000 | 6.5200 | 6.3600 | 6.5000 | 6.2879 | 4,191 |
| 29 feb 2024 | 6.2800 | 6.2800 | 6.2700 | 6.2700 | 6.0654 | 857 |
| 28 feb 2024 | 6.0500 | 6.1289 | 6.0000 | 6.0741 | 5.8759 | 3,899 |
| 27 feb 2024 | 6.5290 | 6.5290 | 6.4340 | 6.4650 | 6.2541 | 4,311 |
| 26 feb 2024 | 6.3350 | 6.3350 | 6.3350 | 6.3350 | 6.1283 | 893 |
| 23 feb 2024 | 6.1750 | 6.2600 | 6.0000 | 6.2600 | 6.0558 | 2,484 |
| 22 feb 2024 | 6.0700 | 6.1850 | 5.9800 | 6.1850 | 5.9832 | 3,359 |
| 21 feb 2024 | 5.8800 | 6.0500 | 5.8800 | 5.9700 | 5.7752 | 10,702 |
| 20 feb 2024 | 5.5000 | 5.6500 | 5.3500 | 5.5100 | 5.3302 | 155,259 |
| 16 feb 2024 | 5.2436 | 5.3900 | 4.9500 | 5.2500 | 5.0787 | 370,320 |
| 15 feb 2024 | 4.9850 | 5.0200 | 4.9850 | 5.0200 | 4.8562 | 2,074 |
| 14 feb 2024 | 5.0999 | 5.1000 | 4.8400 | 4.9850 | 4.8224 | 27,198 |
| 13 feb 2024 | 6.1000 | 6.1300 | 5.7900 | 5.7900 | 5.6011 | 20,083 |
| 12 feb 2024 | 6.1650 | 6.1650 | 6.0000 | 6.0000 | 5.8042 | 824 |
| 09 feb 2024 | 6.1250 | 6.2500 | 6.0000 | 6.0000 | 5.8042 | 6,149 |
| 08 feb 2024 | 6.1800 | 6.1900 | 6.0000 | 6.0000 | 5.8042 | 8,628 |
| 07 feb 2024 | 6.5100 | 6.6000 | 6.4300 | 6.5000 | 6.2879 | 27,579 |
| 06 feb 2024 | 5.9200 | 6.2600 | 5.9200 | 6.1200 | 5.9203 | 14,577 |
| *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.