Mercados españoles cerrados

Origin Agritech Limited (SEED)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,3600+0,1800 (+5,66%)
Al cierre: 04:00PM EDT
3,3500 -0,01 (-0,30%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20243,27503,38003,22753,36003,360013.149
02 may 20243,33003,38003,10003,20003,200012.400
01 may 20243,31003,34003,11003,25003,250012.300
30 abr 20243,22003,32003,15003,31003,31003400
29 abr 20243,36003,36003,11003,16003,160014.200
26 abr 20243,21003,55003,15003,34003,340024.100
25 abr 20243,53003,53003,28003,28003,280015.500
24 abr 20243,35003,55003,17003,54003,540016.900
23 abr 20243,45003,46003,26003,27003,27007700
22 abr 20243,27003,47003,20003,46003,460021.200
19 abr 20243,16003,30003,10003,18003,180013.600
18 abr 20243,21003,28003,10003,17003,170011.600
17 abr 20243,34003,34003,12003,26003,260014.200
16 abr 20243,40003,50003,14003,16003,160020.300
15 abr 20243,39003,39003,20003,29003,290013.700
12 abr 20243,25003,48003,22003,30003,300014.700
11 abr 20243,38003,52003,30003,43003,430014.600
10 abr 20243,51003,52003,38003,42003,420012.700
09 abr 20243,44003,57003,28003,41003,410016.000
08 abr 20243,32003,39003,25003,38003,380015.500
05 abr 20243,33003,33003,14003,25003,250033.500
04 abr 20243,86003,91002,98003,40003,4000129.700
03 abr 20243,70003,90003,70003,86003,86008700
02 abr 20243,86003,94003,71003,75003,750027.100
01 abr 20244,05004,05003,83003,85003,850023.500
28 mar 20243,99004,07003,87004,04004,040049.900
27 mar 20243,96004,00003,73003,98003,980053.800
26 mar 20244,07004,15003,71003,92003,920084.800
25 mar 20243,65004,19003,60003,99003,9900149.600
22 mar 20243,44003,68003,40003,62003,620037.600
21 mar 20243,58003,58003,37003,50003,500048.400
20 mar 20243,25003,68003,22003,48003,480090.400
19 mar 20243,15003,27003,01003,24003,240043.400
18 mar 20242,91003,21002,90003,19003,190047.500
15 mar 20243,07003,23002,92002,93002,930043.400
14 mar 20242,95003,15002,91003,07003,070057.400
13 mar 20243,11003,16002,81003,01003,010051.000
12 mar 20243,17003,18003,02003,04003,040026.200
11 mar 20243,14003,25003,01003,10003,100050.000
08 mar 20242,83003,10002,70003,04003,0400125.700
07 mar 20242,76002,87002,67002,73002,730023.200
06 mar 20242,74002,89002,68002,76002,760017.600
05 mar 20242,85002,89002,66002,76002,760057.100
04 mar 20242,65002,93002,55002,89002,8900100.900
01 mar 20242,78002,87002,59002,69002,690081.300
29 feb 20242,77003,00002,77002,82002,820034.200
28 feb 20243,04003,15002,78002,81002,810061.500
27 feb 20242,93003,23002,81003,14003,1400133.600
26 feb 20243,15003,20002,70002,93002,9300184.100
23 feb 20243,41003,59003,10003,10003,1000186.900
22 feb 20243,33004,09002,87003,34003,3400739.900
21 feb 20243,20004,58002,71003,78003,780016.616.600
20 feb 20242,70002,71002,30002,30002,300060.300
16 feb 20242,44002,67002,35002,57002,570044.300
15 feb 20242,39002,44002,36002,43002,430020.700
14 feb 20242,12002,40002,05002,30002,300052.500
13 feb 20242,05002,23001,99002,20002,200026.400
12 feb 20242,02002,10001,98002,08002,080015.400
09 feb 20241,99002,02001,89001,98001,980014.000
08 feb 20241,81001,99001,81001,98001,980011.000
07 feb 20241,87001,99001,70001,86001,860030.600
06 feb 20241,70002,03001,65001,81001,810075.800
05 feb 20241,52001,66001,52001,65001,650021.300
02 feb 20241,73001,73001,53001,58001,58009800
01 feb 20241,82001,82001,65001,71001,710021.000
31 ene 20241,63001,80001,63001,69001,690021.500
30 ene 20241,58001,69001,52001,56001,560020.700
29 ene 20241,80001,82001,63001,63001,630014.400
26 ene 20241,61001,72001,60001,72001,72007800
25 ene 20241,75001,77001,62001,69001,690030.500
24 ene 20241,62001,77001,58001,72001,720028.000
23 ene 20241,52001,56001,50001,55001,550028.900
22 ene 20241,61001,70001,37001,52001,5200142.300
19 ene 20241,94002,00001,65001,65001,650069.100
18 ene 20241,94002,10001,94002,00002,000025.800
17 ene 20242,04002,15002,04002,10002,100014.700
16 ene 20242,20002,20002,00002,14002,140033.700
12 ene 20242,13002,15001,90002,14002,140064.900
11 ene 20242,20002,20001,93002,00002,000015.200
10 ene 20242,12002,15001,90002,13002,130064.300
09 ene 20242,08002,10001,98002,10002,100019.200
08 ene 20242,01002,10001,96002,02002,020020.500
05 ene 20242,00002,15001,98002,02002,020011.700
04 ene 20242,25002,25001,97002,05002,050041.900
03 ene 20242,07002,31002,04002,22002,220049.900
02 ene 20242,25002,25002,08002,15002,150021.300
29 dic 20232,73002,73002,20002,25002,2500141.800
28 dic 20232,35002,58002,29002,51002,5100270.000
27 dic 20231,87002,28001,87002,27002,270051.600
26 dic 20231,87001,99001,76001,95001,950033.900
22 dic 20231,79001,90001,67001,89001,890016.000
21 dic 20231,84001,85001,72001,80001,800012.100
20 dic 20231,85001,85001,70001,78001,780015.100
19 dic 20231,82001,89001,71001,83001,830021.000
18 dic 20231,88001,90001,77001,82001,820017.400
15 dic 20231,84001,89001,76001,87001,87006500
14 dic 20231,92001,94001,81001,84001,840012.100
13 dic 20231,82001,98001,65001,80001,800034.900
12 dic 20231,84001,90001,75001,86001,860022.700
11 dic 20231,87001,99001,78001,82001,820046.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...