Mercados españoles cerrados

Shineco, Inc. (SISI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3800+0,1700 (+14,05%)
Al cierre: 04:00PM EDT
1,3516 -0,03 (-2,06%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20241,20001,40001,19001,38001,3800308.300
23 may 20241,20001,25001,17001,21001,2100220.100
22 may 20241,19001,25000,99801,17001,1700415.700
21 may 20241,02001,30001,02001,22001,2200636.900
20 may 20241,19001,29000,91701,05001,05005.438.800
17 may 20240,85000,96000,79500,96000,96004.311.000
16 may 20240,80000,82400,76700,80700,807038.100
15 may 20240,76000,84500,76000,77000,770098.100
14 may 20240,76400,80000,76400,79900,799012.900
13 may 20240,75600,79300,75500,76300,763063.300
10 may 20240,78200,79400,77200,77200,772010.000
09 may 20240,72000,76100,72000,75700,75707500
08 may 20240,76000,79700,75500,75500,755012.400
07 may 20240,78800,82000,78000,79800,798027.200
06 may 20240,79000,79900,78000,78000,780033.800
03 may 20240,77000,83000,77000,83000,830014.200
02 may 20240,84900,84900,76000,77100,77108700
01 may 20240,77600,86000,77600,79600,7960126.000
30 abr 20240,70000,75500,70000,75500,75502900
29 abr 20240,81000,81000,72500,76200,762025.700
26 abr 20240,81000,81100,80000,81000,810021.200
25 abr 20240,76000,80000,76000,80000,800025.000
24 abr 20240,78000,81600,76000,76700,767055.700
23 abr 20240,74500,76900,73000,75500,755020.500
22 abr 20240,69000,84000,69000,71800,7180293.100
19 abr 20240,75500,75500,68000,69200,6920195.100
18 abr 20240,69000,74400,67200,72000,720068.300
17 abr 20240,69900,73500,66900,67000,6700106.300
16 abr 20240,65100,70000,65100,69900,6990105.700
15 abr 20240,75000,75000,65100,66000,660056.500
12 abr 20240,68800,76500,68800,71200,7120318.700
11 abr 20240,69900,72500,68100,68700,6870102.600
10 abr 20240,67000,73100,67000,68500,6850204.300
09 abr 20240,67000,69800,63100,67900,679032.600
08 abr 20240,67000,70000,66700,67000,670018.000
05 abr 20240,75000,75000,66000,69000,690088.600
04 abr 20240,64000,75000,64000,66000,6600120.300
03 abr 20240,66000,68800,66000,67100,671058.400
02 abr 20240,65000,68000,61100,66000,660025.600
01 abr 20240,65000,68500,65000,65000,650037.600
28 mar 20240,68500,71000,66100,66100,6610106.800
27 mar 20240,72000,74000,70000,70100,701034.700
26 mar 20240,72100,76000,71000,72000,720035.100
25 mar 20240,75500,77500,73500,73600,736027.300
22 mar 20240,79700,81000,72700,73000,730055.100
21 mar 20240,81000,82500,77000,80500,8050200.400
20 mar 20240,90000,90000,82000,83100,831036.000
19 mar 20240,90400,90400,82800,86000,860059.700
18 mar 20240,89000,97000,89000,90400,90407600
15 mar 20240,83500,93000,83100,92400,924038.200
14 mar 20241,06001,09000,81000,85800,8580212.200
13 mar 20241,06001,10001,01001,03001,0300214.400
12 mar 20241,16001,18001,10001,12001,1200255.800
11 mar 20241,17001,20001,16001,16001,160020.000
08 mar 20241,17001,21501,15001,17001,170060.500
07 mar 20241,13001,30001,11001,14001,1400274.900
06 mar 20241,07001,15001,04001,15001,150066.500
05 mar 20241,02001,12001,02001,07001,070043.800
04 mar 20241,14001,17001,03001,06001,0600178.300
01 mar 20241,11001,17501,02001,14001,1400563.800
29 feb 20241,16001,17001,10001,10001,1000145.900
28 feb 20241,19001,23001,15001,18001,180044.600
27 feb 20241,21001,35001,18001,19001,1900240.100
26 feb 20241,21001,27001,14001,21001,2100163.200
23 feb 20241,33001,37001,13001,18001,1800193.800
22 feb 20241,65001,66601,35001,39001,3900411.700
21 feb 20241,78001,88001,50001,80001,8000777.700
20 feb 20242,31003,10001,91002,30002,300016.470.400
16 feb 20241,23001,55001,12001,47501,47503.207.000
16 feb 20241:10 Split de acciones
15 feb 20241,39001,48001,25001,27001,2700298.570
14 feb 20241,37001,39001,12001,24001,240074.200
13 feb 20241,25001,35001,11001,31001,310020.490
12 feb 20241,22001,46001,22001,35001,350018.810
09 feb 20241,27001,35001,26001,35001,35006960
08 feb 20241,30001,50001,30001,35001,350036.640
07 feb 20241,37001,50001,35001,37001,370016.010
06 feb 20241,50001,50001,31001,41001,410075.920
05 feb 20241,50001,50001,30001,39001,390023.900
02 feb 20241,53001,57001,50001,56001,56005500
01 feb 20241,59001,60001,43001,58001,580061.760
31 ene 20241,52001,60001,40001,59001,590051.700
30 ene 20241,60001,60001,32001,50001,500032.400
29 ene 20241,58001,60001,53001,59001,590019.340
26 ene 20241,58001,60001,40001,55001,550049.270
25 ene 20241,50001,70001,46001,57001,5700136.280
24 ene 20241,65001,65001,45001,53001,530093.880
23 ene 20241,43001,69001,36001,62001,6200344.200
22 ene 20241,30001,43001,25001,39001,3900154.130
19 ene 20241,35001,37001,21001,30001,3000142.930
18 ene 20241,17001,35001,17001,32001,3200130.460
17 ene 20241,17001,29001,13001,19001,1900135.920
16 ene 20241,20001,25001,13001,19001,190093.140
12 ene 20241,16001,24001,07001,19001,1900123.420
11 ene 20241,19001,22001,12001,16001,160060.710
10 ene 20241,16001,21000,95001,15001,150049.590
09 ene 20241,10001,12001,00001,08001,080030.600
08 ene 20241,09001,11001,00001,11001,110048.760
05 ene 20241,15001,15001,06001,09001,090015.190
04 ene 20241,16001,20001,10001,14001,14008380
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...