Mercados españoles cerrados

China Yuchai International Limited (CYD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,30+0,11 (+1,34%)
A partir del 02:02PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20248,278,368,208,308,304511
01 may 20248,168,348,158,198,1910.100
30 abr 20248,358,427,958,388,3837.000
29 abr 20248,318,338,238,238,236200
26 abr 20248,408,478,338,358,3514.600
25 abr 20248,448,448,298,448,4410.800
24 abr 20248,488,558,348,448,4419.900
23 abr 20248,358,488,308,448,4414.300
22 abr 20248,308,388,258,388,386600
19 abr 20248,328,338,258,288,288100
18 abr 20248,288,328,208,318,3119.900
17 abr 20248,438,438,258,318,3131.800
16 abr 20248,288,378,288,358,356900
15 abr 20248,358,358,258,258,259800
12 abr 20248,258,438,258,348,342700
11 abr 20248,288,338,258,258,257200
10 abr 20248,258,358,258,268,268900
09 abr 20248,358,358,278,298,2910.300
08 abr 20248,408,418,318,328,328800
05 abr 20248,458,458,358,418,419500
04 abr 20248,478,508,338,488,483400
03 abr 20248,328,628,328,358,3510.300
02 abr 20248,338,568,318,418,4119.300
01 abr 20248,528,538,428,448,4410.900
28 mar 20248,768,768,458,538,5317.700
27 mar 20248,508,718,508,708,709500
26 mar 20248,668,798,658,658,658800
25 mar 20248,848,848,668,718,7112.000
22 mar 20248,988,988,708,708,701300
21 mar 20249,019,018,758,908,906300
20 mar 20248,849,008,808,818,8117.000
19 mar 20248,688,948,688,908,9015.500
18 mar 20248,768,838,708,788,786800
15 mar 20248,708,838,708,758,759200
14 mar 20248,778,778,508,708,7013.600
13 mar 20248,798,878,768,838,835500
12 mar 20248,708,888,708,868,8624.900
11 mar 20248,708,888,708,718,719400
08 mar 20248,728,808,708,708,7011.000
07 mar 20248,438,808,438,758,7537.000
06 mar 20248,858,898,738,808,8024.700
05 mar 20248,698,818,658,758,7518.200
04 mar 20248,708,868,628,708,7015.000
01 mar 20248,558,728,558,708,7012.500
29 feb 20248,618,728,528,548,546800
28 feb 20248,548,628,368,518,5124.900
27 feb 20248,798,798,288,698,6973.700
26 feb 20248,708,978,488,838,8328.800
23 feb 20248,688,818,608,648,643500
22 feb 20248,858,978,738,738,738100
21 feb 20248,588,968,588,878,8714.400
20 feb 20248,638,798,508,528,5222.000
16 feb 20248,608,788,568,618,616600
15 feb 20248,558,738,558,558,552700
14 feb 20248,658,768,558,558,553000
13 feb 20248,618,988,518,818,8112.100
12 feb 20248,568,688,568,588,5811.400
09 feb 20248,728,728,538,568,562700
08 feb 20248,588,758,588,638,635600
07 feb 20248,558,748,508,608,6015.500
06 feb 20248,528,778,528,718,719400
05 feb 20248,508,968,508,538,5311.900
02 feb 20248,558,558,508,508,507800
01 feb 20248,708,738,528,648,6424.300
31 ene 20248,808,818,528,678,6715.700
30 ene 20248,659,018,648,908,9028.900
29 ene 20248,508,628,508,608,6020.100
26 ene 20248,528,938,528,588,581900
25 ene 20248,668,668,508,548,547500
24 ene 20248,618,688,558,568,564000
23 ene 20248,608,698,548,648,646100
22 ene 20248,748,928,608,608,6013.400
19 ene 20248,908,908,808,808,8011.000
18 ene 20249,009,178,909,009,007800
17 ene 20248,999,358,959,009,0018.700
16 ene 20248,519,258,519,009,0053.900
12 ene 20248,368,558,318,518,5114.800
11 ene 20248,368,458,268,318,317800
10 ene 20248,368,418,358,368,3610.800
09 ene 20248,188,408,188,328,328900
08 ene 20248,208,338,138,258,2532.100
05 ene 20248,258,298,148,208,2043.500
04 ene 20248,338,348,238,328,326300
03 ene 20248,208,398,208,268,267900
02 ene 20248,408,408,208,248,2429.100
29 dic 20238,308,458,248,388,3838.500
28 dic 20238,408,438,238,308,3022.400
27 dic 20238,308,498,308,348,3412.200
26 dic 20238,458,498,258,348,3432.300
22 dic 20238,508,608,308,358,3522.400
21 dic 20238,508,698,508,548,5413.800
20 dic 20238,108,768,108,478,4745.800
19 dic 20237,938,157,858,088,0887.600
18 dic 20238,008,077,907,937,9327.700
15 dic 20238,218,217,967,997,9930.100
14 dic 20238,138,348,128,168,1616.100
13 dic 20238,208,258,098,128,1235.400
12 dic 20238,308,328,158,188,1830.100
11 dic 20238,578,578,228,258,2527.400
08 dic 20238,578,888,468,478,4714.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...