Mercados españoles cerrados

Haier Smart Home Co., Ltd. (HSHCY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,18-0,82 (-5,10%)
A partir del 03:34PM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202415,2015,2215,1415,1815,1818.526
17 may 202416,0216,0515,9316,0016,0036.800
16 may 202415,6216,0215,6216,0016,0076.500
15 may 202416,0916,3115,8816,0116,0147.600
14 may 202416,0816,2615,8115,9315,9375.500
13 may 202415,7216,3215,7216,2216,2226.100
10 may 202415,8015,9715,6315,7915,7961.800
09 may 202415,6015,6815,5315,6215,6241.200
08 may 202415,3015,9415,3015,6115,6125.100
07 may 202415,3015,6915,3015,3815,3827.000
06 may 202415,7015,8115,6015,6115,61119.500
03 may 202414,7715,7214,7715,2715,2751.300
02 may 202415,2915,4115,0115,3215,32140.400
01 may 202415,2515,2514,6614,7914,79119.300
30 abr 202414,9814,9814,6014,6814,6896.200
29 abr 202413,7613,9813,7613,9313,9338.100
26 abr 202413,7813,8613,6613,8213,8226.000
25 abr 202413,4513,5313,3613,4113,4186.100
24 abr 202413,2913,4613,2213,3313,33145.400
23 abr 202413,4713,4713,2813,4613,46145.000
22 abr 202412,9313,4012,9313,3813,3838.100
19 abr 202412,8713,4112,8713,3013,3079.900
18 abr 202413,3613,4913,3613,4913,4950.800
17 abr 202412,9213,0212,8812,9012,9039.900
16 abr 202412,8912,9512,8612,8812,8846.300
15 abr 202413,0613,0612,8012,8212,82104.300
12 abr 202412,8812,8812,6012,6112,6126.400
11 abr 202413,1213,1212,9012,9912,9945.500
10 abr 202412,6212,7312,5712,5912,5958.000
09 abr 202413,1713,1713,0013,0713,0741.000
08 abr 202412,9513,0612,8812,9712,9743.100
05 abr 202413,0513,1212,9713,0213,02156.000
04 abr 202412,9013,0412,6812,6812,6830.300
03 abr 202412,7212,8212,6212,7812,7833.900
02 abr 202412,6612,8012,6612,7212,7244.500
01 abr 202412,5612,6312,4712,4712,4751.400
28 mar 202412,3512,4112,3312,4112,41123.800
27 mar 202411,4811,6011,4011,4611,4652.900
26 mar 202411,5111,6011,4911,5211,52171.900
25 mar 202411,3811,6011,3811,5511,55327.300
22 mar 202411,9311,9311,4011,4111,411.044.400
21 mar 202411,7211,8211,7211,7611,76430.700
20 mar 202411,8912,0211,8612,0212,02371.600
19 mar 202411,9112,0011,8911,9411,94405.600
18 mar 202411,7411,9911,7411,9411,94127.300
15 mar 202412,1112,2712,0112,0812,08699.000
14 mar 202412,4912,4912,3312,3512,351.041.400
13 mar 202412,3112,5112,3112,4412,44664.000
12 mar 202412,3112,8212,3112,6312,63691.600
11 mar 202412,1112,5512,1112,5112,51236.000
08 mar 202412,6212,6212,3112,3812,38309.500
07 mar 202412,2912,5312,2912,3712,37263.500
06 mar 202411,9612,6311,9612,3112,3190.400
05 mar 202411,9812,6511,9812,3312,3396.000
04 mar 202412,5512,6012,4612,5112,5132.800
01 mar 202412,4112,4712,3512,3812,3834.000
29 feb 202412,1012,1912,0712,0812,0851.200
28 feb 202412,1612,2312,0212,0212,0228.700
27 feb 202412,4412,4712,3312,3812,3858.100
26 feb 202412,4012,4612,2512,4212,4235.000
23 feb 202412,0212,8311,9312,2912,2942.200
22 feb 202412,4312,4612,3612,4112,4171.000
21 feb 202412,8112,8112,2712,3012,3035.800
20 feb 202412,1212,1712,0712,1312,1327.500
16 feb 202412,2712,4412,2612,3112,3138.200
15 feb 202412,3912,3912,1012,1112,1140.500
14 feb 202412,0212,2312,0212,1312,1377.200
13 feb 202412,3512,3511,8911,8911,8957.800
12 feb 202412,1012,2412,1012,1612,1650.400
09 feb 202411,9211,9711,8611,9711,97131.100
08 feb 202411,7911,8411,6811,7511,7590.000
07 feb 202411,6812,5611,6812,0612,06440.800
06 feb 202412,2812,3812,1312,3812,38194.700
05 feb 202411,4111,4511,2811,4211,42109.300
02 feb 202411,2911,3111,2011,2411,24112.500
01 feb 202411,2511,4011,2511,3511,3569.900
31 ene 202411,3311,4111,1811,2511,2555.500
30 ene 202411,2011,2911,1611,2211,22238.800
29 ene 202411,5611,5711,4611,5611,56211.300
26 ene 202411,3911,5411,3911,4911,49106.600
25 ene 202411,3311,4011,3111,3111,3168.700
24 ene 202411,3411,5111,3411,4311,4372.700
23 ene 202411,0411,0810,9611,0711,07323.600
22 ene 202410,8810,9510,8610,9510,95511.100
19 ene 202410,8611,1310,8611,0611,06517.900
18 ene 202410,9110,9210,8410,8810,88464.000
17 ene 202410,9011,0410,8811,0311,03312.300
16 ene 202411,0911,1411,0311,0311,03559.600
12 ene 202411,3011,3011,0611,2211,22194.700
11 ene 202411,3211,3211,0311,2011,202.150.500
10 ene 202411,1311,1811,0811,1311,13145.600
09 ene 202411,0511,0510,9911,0111,01115.200
08 ene 202411,0611,1311,0311,1211,12553.100
05 ene 202411,2911,3311,2111,2711,27267.300
04 ene 202411,2011,2010,8210,8810,88254.500
03 ene 202410,8711,0110,8510,9910,99441.700
02 ene 202411,3211,3210,6811,0111,01498.900
29 dic 202310,8511,6810,8511,2811,28248.100
28 dic 202311,6811,6810,8511,2511,25912.500
27 dic 202310,9011,1010,6311,0511,05568.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...