U.S. markets open in 7 hours 54 minutes
F S&P 500
5,252.50 -31.50 (-0.60%) F Dow Jones
38,181.00 -343.00 (-0.89%) F Nasdaq
18,666.50 -136.25 (-0.72%) E-mini Russell 2000 Index Futur
2,032.60 -9.00 (-0.44%) Petróleo
79.11 -0.12 (-0.15%) Oro
2,331.20 -10.00 (-0.43%)
Zhongsheng Group Holdings Limited (ZSHGY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:17PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 28 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 24 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 23 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 22 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 21 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 20 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 17 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 16 may 2024 | 19.76 | 20.05 | 19.76 | 20.05 | 20.05 | 5,403 |
| 15 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 14 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 13 may 2024 | 19.30 | 19.59 | 19.25 | 19.55 | 19.55 | 46,939 |
| 10 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 900 |
| 09 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 07 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 06 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 02 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 may 2024 | 18.60 | 18.60 | 18.09 | 18.40 | 18.40 | 7,351 |
| 30 abr 2024 | 18.39 | 18.39 | 18.06 | 18.06 | 18.06 | 32,296 |
| 29 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 352 |
| 26 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 15,044 |
| 25 abr 2024 | 17.78 | 17.78 | 17.25 | 17.25 | 17.25 | 19,850 |
| 24 abr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 145 |
| 23 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 22 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 19 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1,003 |
| 18 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 373 |
| 17 abr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 11,292 |
| 16 abr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 15 abr 2024 | 16.23 | 17.20 | 16.23 | 16.39 | 16.39 | 971 |
| 12 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 11 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 10 abr 2024 | 19.00 | 19.00 | 18.87 | 18.99 | 18.99 | 522 |
| 09 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 08 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 05 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 04 abr 2024 | 18.24 | 18.30 | 18.24 | 18.24 | 18.24 | 1,402 |
| 03 abr 2024 | 17.69 | 17.82 | 17.69 | 17.82 | 17.82 | 1,410 |
| 02 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 01 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 28 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 27 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 26 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 25 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 21 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 20 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 163 |
| 15 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 14 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 238 |
| 13 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 12 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 11 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 08 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 07 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 282 |
| 06 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 05 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 142 |
| 04 mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 01 mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 29 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 28 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 27 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 26 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 23 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 22 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 183 |
| 21 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 20 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 16 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 265 |
| 15 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 203 |
| 14 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 13 feb 2024 | 18.11 | 18.19 | 18.11 | 18.18 | 18.18 | 1,246 |
| 12 feb 2024 | 17.60 | 18.14 | 17.60 | 18.14 | 18.14 | 1,575 |
| 09 feb 2024 | 17.40 | 17.40 | 17.28 | 17.28 | 17.28 | 822 |
| 08 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 07 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 06 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 05 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 451 |
| 02 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 01 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 31 ene 2024 | 16.96 | 16.96 | 16.73 | 16.73 | 16.73 | 1,322 |
| 30 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 29 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 267 |
| 25 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 24 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 23 ene 2024 | 19.08 | 19.08 | 18.91 | 18.91 | 18.91 | 842 |
| 22 ene 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 19 ene 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 195 |
| 18 ene 2024 | 18.39 | 18.58 | 18.39 | 18.41 | 18.41 | 20,759 |
| 17 ene 2024 | 18.89 | 18.89 | 18.83 | 18.83 | 18.83 | 34,980 |
| 16 ene 2024 | 20.11 | 20.16 | 20.02 | 20.02 | 20.02 | 1,432 |
| 12 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 963 |
| 11 ene 2024 | 20.08 | 20.08 | 19.91 | 19.91 | 19.91 | 5,020 |
| 10 ene 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 293 |
| 09 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1,476 |
| 08 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 948 |
| 05 ene 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.92 | 624 |
| *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.