Mercados españoles cerrados

Shineco, Inc. (SISI)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,68000,0000 (0,00%)
Al cierre: 04:00PM EDT
0,6649 -0,02 (-2,22%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20240,66000,73000,63100,68000,6800444.400
25 jul 20240,68500,69000,64000,68000,6800670.600
24 jul 20240,73600,75000,66500,67700,6770880.800
23 jul 20240,76000,76000,66500,75000,75001.792.100
22 jul 20240,87200,90000,74000,79900,79902.332.600
19 jul 20240,98501,00000,91000,94000,94001.572.400
18 jul 20241,08001,15001,01001,08001,08004.018.100
17 jul 20241,03001,06000,92001,01001,01003.841.900
16 jul 20241,14001,18001,00001,09001,090012.366.900
15 jul 20240,96801,07000,90100,98000,980011.284.800
12 jul 20241,04001,05000,83500,84100,84106.713.100
11 jul 20242,68002,88001,73002,12002,12001.167.100
10 jul 20243,80003,99002,33002,49002,49001.593.100
09 jul 20243,20004,90203,20004,51004,51001.064.800
08 jul 20243,24003,60003,15003,15003,1500380.500
05 jul 20243,00003,85003,00003,38003,3800411.400
03 jul 20242,50002,98002,23002,82002,8200231.000
02 jul 20242,19002,52002,19002,20002,2000159.700
01 jul 20242,63002,66002,16002,23002,2300269.100
28 jun 20242,94003,14002,56002,60002,6000287.700
27 jun 20243,43003,57002,80003,00003,0000501.500
26 jun 20243,75003,75003,22003,58003,5800313.900
25 jun 20243,90003,94003,60003,74003,7400228.800
24 jun 20243,29004,10002,80004,10004,1000667.700
21 jun 20243,14003,90002,85003,39003,3900455.700
20 jun 20243,13003,44802,91003,39003,3900399.000
18 jun 20243,72003,79002,91003,17003,1700343.800
17 jun 20244,37004,44003,52003,79003,7900448.300
14 jun 20243,71004,48003,71004,09004,0900461.000
13 jun 20243,62004,79003,62003,71003,7100573.900
12 jun 20243,34003,98003,15003,89003,8900384.000
11 jun 20243,31003,31002,95003,28003,2800222.600
10 jun 20242,60003,50002,57003,32503,3250436.900
07 jun 20242,34002,85002,26002,78002,7800282.300
06 jun 20242,05002,30002,05002,28002,2800122.900
05 jun 20241,88002,14001,82002,12002,1200148.900
04 jun 20242,20002,25001,85002,07002,0700190.300
03 jun 20242,14002,28002,02102,15002,1500181.200
31 may 20241,78002,52001,68002,00002,0000559.500
30 may 20241,66002,09001,58001,80001,8000426.200
29 may 20241,65001,71901,31001,65001,6500193.500
28 may 20241,33001,70001,30001,65001,6500580.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...