Yankuang Energy Group Company Limited (YZCAY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:03PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 22.19 | 22.19 | 21.93 | 21.93 | 21.93 | 471 |
| 02 may 2024 | 21.35 | 21.73 | 21.35 | 21.55 | 21.55 | 8,496 |
| 01 may 2024 | 21.76 | 21.76 | 21.75 | 21.75 | 21.75 | 959 |
| 30 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 190 |
| 29 abr 2024 | 21.35 | 21.35 | 21.18 | 21.18 | 21.18 | 2,438 |
| 26 abr 2024 | 21.38 | 21.38 | 21.35 | 21.35 | 21.35 | 492 |
| 25 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 24 abr 2024 | 21.27 | 21.55 | 21.27 | 21.55 | 21.55 | 1,336 |
| 23 abr 2024 | 22.00 | 22.00 | 21.44 | 21.45 | 21.45 | 4,961 |
| 22 abr 2024 | 22.80 | 22.80 | 22.29 | 22.30 | 22.30 | 1,900 |
| 19 abr 2024 | 23.32 | 23.43 | 23.32 | 23.36 | 23.36 | 3,548 |
| 18 abr 2024 | 22.33 | 23.26 | 22.33 | 23.04 | 23.04 | 2,042 |
| 17 abr 2024 | 22.98 | 23.10 | 22.98 | 22.98 | 22.98 | 1,382 |
| 16 abr 2024 | 22.32 | 23.07 | 22.32 | 23.07 | 23.07 | 975 |
| 15 abr 2024 | 22.64 | 22.75 | 22.61 | 22.61 | 22.61 | 1,849 |
| 12 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 741 |
| 11 abr 2024 | 22.20 | 22.73 | 22.20 | 22.52 | 22.52 | 5,877 |
| 10 abr 2024 | 21.51 | 22.10 | 21.51 | 22.10 | 22.10 | 551 |
| 09 abr 2024 | 21.78 | 21.78 | 21.62 | 21.68 | 21.68 | 2,941 |
| 08 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 333 |
| 05 abr 2024 | 20.59 | 20.60 | 20.50 | 20.50 | 20.50 | 960 |
| 04 abr 2024 | 21.54 | 21.60 | 21.36 | 21.36 | 21.36 | 1,386 |
| 03 abr 2024 | 21.31 | 21.67 | 21.31 | 21.54 | 21.54 | 4,239 |
| 02 abr 2024 | 20.74 | 21.07 | 20.74 | 20.78 | 20.78 | 3,099 |
| 01 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 28 mar 2024 | 21.00 | 21.00 | 20.82 | 20.85 | 20.85 | 16,674 |
| 27 mar 2024 | 21.33 | 21.45 | 21.33 | 21.33 | 21.33 | 20,980 |
| 26 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 385 |
| 25 mar 2024 | 22.66 | 22.66 | 22.47 | 22.47 | 22.47 | 378 |
| 22 mar 2024 | 21.70 | 22.60 | 21.70 | 22.45 | 22.45 | 3,213 |
| 21 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 20 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 19 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 18 mar 2024 | 22.32 | 22.32 | 22.26 | 22.26 | 22.26 | 1,579 |
| 15 mar 2024 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 6,738 |
| 14 mar 2024 | 23.69 | 23.88 | 23.45 | 23.45 | 23.45 | 1,414 |
| 13 mar 2024 | 23.80 | 23.85 | 23.80 | 23.84 | 23.84 | 1,410 |
| 12 mar 2024 | 23.55 | 23.81 | 23.55 | 23.69 | 23.69 | 3,199 |
| 11 mar 2024 | 25.00 | 25.00 | 24.15 | 24.25 | 24.25 | 2,194 |
| 08 mar 2024 | 25.48 | 25.48 | 25.40 | 25.41 | 25.41 | 4,535 |
| 07 mar 2024 | 25.00 | 25.39 | 25.00 | 25.39 | 25.39 | 5,623 |
| 06 mar 2024 | 24.86 | 24.93 | 24.86 | 24.87 | 24.87 | 921 |
| 05 mar 2024 | 24.25 | 24.25 | 24.22 | 24.25 | 24.25 | 3,993 |
| 04 mar 2024 | 24.00 | 24.43 | 24.00 | 24.35 | 24.35 | 2,883 |
| 01 mar 2024 | 23.62 | 23.62 | 23.49 | 23.49 | 23.49 | 2,000 |
| 29 feb 2024 | 22.85 | 22.96 | 22.85 | 22.90 | 22.90 | 2,973 |
| 28 feb 2024 | 23.20 | 23.25 | 23.19 | 23.19 | 23.19 | 2,669 |
| 27 feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 26 feb 2024 | 21.86 | 22.55 | 21.86 | 22.55 | 22.55 | 3,374 |
| 23 feb 2024 | 24.01 | 24.01 | 23.72 | 23.72 | 23.72 | 394 |
| 22 feb 2024 | 25.08 | 25.08 | 23.48 | 24.00 | 24.00 | 5,264 |
| 21 feb 2024 | 22.16 | 22.18 | 22.16 | 22.18 | 22.18 | 983 |
| 20 feb 2024 | 22.17 | 22.49 | 22.16 | 22.26 | 22.26 | 5,934 |
| 16 feb 2024 | 19.93 | 20.00 | 19.91 | 20.00 | 20.00 | 2,242 |
| 15 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 feb 2024 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | 534 |
| 13 feb 2024 | 20.07 | 20.07 | 19.90 | 19.90 | 19.90 | 3,471 |
| 12 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 441 |
| 09 feb 2024 | 20.02 | 20.17 | 19.81 | 19.83 | 19.83 | 3,456 |
| 08 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 318 |
| 07 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 235 |
| 06 feb 2024 | 20.24 | 20.37 | 20.24 | 20.33 | 20.33 | 1,225 |
| 05 feb 2024 | 20.37 | 20.38 | 20.28 | 20.38 | 20.38 | 1,027 |
| 02 feb 2024 | 20.27 | 20.32 | 20.09 | 20.32 | 20.32 | 6,133 |
| 01 feb 2024 | 20.01 | 20.20 | 19.94 | 20.08 | 20.08 | 2,487 |
| 31 ene 2024 | 20.48 | 20.56 | 20.35 | 20.35 | 20.35 | 2,724 |
| 30 ene 2024 | 20.50 | 20.56 | 20.49 | 20.56 | 20.56 | 1,054 |
| 29 ene 2024 | 21.02 | 21.02 | 20.99 | 20.99 | 20.99 | 1,186 |
| 26 ene 2024 | 20.87 | 20.96 | 20.87 | 20.96 | 20.96 | 316 |
| 25 ene 2024 | 20.83 | 20.89 | 20.83 | 20.89 | 20.89 | 922 |
| 24 ene 2024 | 20.13 | 20.15 | 20.07 | 20.15 | 20.15 | 622 |
| 23 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 387 |
| 22 ene 2024 | 19.00 | 19.00 | 18.82 | 18.91 | 18.91 | 2,847 |
| 19 ene 2024 | 19.11 | 19.26 | 19.11 | 19.26 | 19.26 | 2,278 |
| 18 ene 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 447 |
| 17 ene 2024 | 19.81 | 19.81 | 19.71 | 19.71 | 19.71 | 7,156 |
| 16 ene 2024 | 20.34 | 20.39 | 20.25 | 20.35 | 20.35 | 2,550 |
| 12 ene 2024 | 20.21 | 20.45 | 20.21 | 20.43 | 20.43 | 1,288 |
| 11 ene 2024 | 20.02 | 20.02 | 19.89 | 19.89 | 19.89 | 1,467 |
| 10 ene 2024 | 20.30 | 20.50 | 20.20 | 20.45 | 20.45 | 1,416 |
| 09 ene 2024 | 20.45 | 20.45 | 20.34 | 20.34 | 20.34 | 401 |
| 08 ene 2024 | 20.64 | 20.64 | 20.18 | 20.34 | 20.34 | 1,778 |
| 05 ene 2024 | 20.88 | 21.08 | 20.88 | 21.04 | 21.04 | 2,534 |
| 04 ene 2024 | 20.65 | 20.65 | 20.53 | 20.65 | 20.65 | 1,473 |
| 03 ene 2024 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 2,339 |
| 02 ene 2024 | 19.60 | 19.65 | 19.45 | 19.45 | 19.45 | 1,774 |
| 29 dic 2023 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 477 |
| 28 dic 2023 | 18.80 | 18.93 | 18.80 | 18.93 | 18.93 | 854 |
| 27 dic 2023 | 19.46 | 19.46 | 19.33 | 19.33 | 19.33 | 830 |
| 26 dic 2023 | 19.24 | 19.24 | 19.16 | 19.16 | 19.16 | 892 |
| 22 dic 2023 | 18.50 | 19.30 | 18.50 | 19.23 | 19.23 | 5,518 |
| 21 dic 2023 | 18.01 | 18.67 | 18.01 | 18.67 | 18.67 | 1,561 |
| 20 dic 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 303 |
| 19 dic 2023 | 18.42 | 18.46 | 18.41 | 18.41 | 18.41 | 2,233 |
| 18 dic 2023 | 18.38 | 18.38 | 18.22 | 18.23 | 18.23 | 1,532 |
| 15 dic 2023 | 17.96 | 17.97 | 17.84 | 17.84 | 17.84 | 3,137 |
| 14 dic 2023 | 17.95 | 17.97 | 17.89 | 17.96 | 17.96 | 3,319 |
| 13 dic 2023 | 18.00 | 18.00 | 17.83 | 17.83 | 17.83 | 1,266 |
| 12 dic 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 464 |
| 11 dic 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 22,777 |
| *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.