U.S. markets open in 1 hour 5 minutes
F S&P 500
5,534.50 +0.25 (+0.00%) F Dow Jones
39,670.00 +87.00 (+0.22%) F Nasdaq
19,945.75 -37.00 (-0.19%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.89 +0.16 (+0.20%) Oro
2,338.10 +6.90 (+0.30%)
Zoomlion Heavy Industry Science and Technology Co., Ltd. (ZLIOY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:14PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| 12 jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 11 jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,000 |
| 10 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 07 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 06 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 05 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 04 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 03 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 31 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 30 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 29 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 100 |
| 28 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 100 |
| 24 may 2024 | 7.75 | 7.75 | 7.11 | 7.11 | 7.11 | 200 |
| 23 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 22 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 21 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,000 |
| 20 may 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1,000 |
| 17 may 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 200 |
| 16 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 15 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 14 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 13 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 10 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 09 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 08 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 07 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 06 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 800 |
| 03 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 02 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 01 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 30 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 29 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 26 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 100 |
| 25 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 24 abr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 200 |
| 23 abr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 22 abr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 19 abr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 18 abr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 300 |
| 17 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 16 abr 2024 | 8.01 | 8.01 | 7.34 | 7.34 | 7.34 | 1,100 |
| 15 abr 2024 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 1,100 |
| 12 abr 2024 | 7.91 | 7.91 | 7.90 | 7.90 | 7.90 | 700 |
| 11 abr 2024 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | 1,100 |
| 10 abr 2024 | 7.04 | 7.29 | 7.04 | 7.29 | 7.29 | 600 |
| 09 abr 2024 | 6.93 | 7.27 | 6.93 | 7.04 | 7.04 | 1,300 |
| 08 abr 2024 | 6.97 | 7.00 | 6.70 | 6.70 | 6.70 | 3,000 |
| 05 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 800 |
| 04 abr 2024 | 6.85 | 6.88 | 6.84 | 6.86 | 6.86 | 2,300 |
| 03 abr 2024 | 6.58 | 6.80 | 6.58 | 6.80 | 6.80 | 3,200 |
| 02 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 01 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 28 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 27 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 26 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 25 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 22 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 21 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 19 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 15 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 14 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 13 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 12 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 11 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 08 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 07 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 06 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 05 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 04 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 01 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 29 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 28 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 27 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 26 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 23 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 22 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 21 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 200 |
| 16 feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 200 |
| 15 feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 14 feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 13 feb 2024 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 2,300 |
| 12 feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 09 feb 2024 | 5.88 | 6.09 | 5.85 | 6.00 | 6.00 | 2,000 |
| 08 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 07 feb 2024 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 300 |
| 06 feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 05 feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 02 feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 300 |
| 01 feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 31 ene 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 300 |
| 30 ene 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| *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.