Mercados españoles abiertos en 2 hrs 40 min

Shineco, Inc. (SISI)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,4287+0,0004 (+0,09%)
Al cierre: 04:00PM EDT
0,4299 +0,00 (+0,28%)
Después del cierre: 06:44PM EDT
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 sept 20240,41800,43800,40000,42900,4290430.900
06 sept 20240,41900,44700,41000,42100,4210207.300
05 sept 20240,46500,50300,46000,46700,467088.100
04 sept 20240,44200,49100,44200,46900,4690110.700
03 sept 20240,53000,54800,44000,47000,4700625.800
30 ago 20240,55000,56800,51000,55900,5590176.900
29 ago 20240,53900,58900,51700,56600,5660503.300
28 ago 20240,61900,63900,55600,58000,58001.039.900
27 ago 20240,57300,64000,57300,62400,6240898.200
26 ago 20240,55000,60000,52800,59900,59903.777.500
23 ago 20240,58000,62000,53000,57500,5750312.000
22 ago 20240,62300,63700,56700,57000,5700508.200
21 ago 20240,52000,66700,51000,58000,58001.050.400
20 ago 20240,59000,61500,48200,55900,55903.999.800
19 ago 20240,50000,71000,48000,61900,61908.233.600
16 ago 20240,42900,55000,41200,51900,51903.893.900
15 ago 20240,37200,42600,36600,41600,41601.356.700
14 ago 20240,38900,38900,35800,36500,3650206.700
13 ago 20240,39200,39200,35000,37400,3740171.300
12 ago 20240,41200,41200,37500,38100,3810324.000
09 ago 20240,40800,42900,37900,40100,4010531.300
08 ago 20240,37000,37000,33100,36200,3620710.000
07 ago 20240,48000,50000,33300,34000,34001.815.100
06 ago 20240,50800,51100,48000,48500,4850312.600
05 ago 20240,46400,52000,45200,49000,4900572.500
02 ago 20240,55200,58900,51000,53000,5300434.200
01 ago 20240,69000,69000,57500,59800,5980502.100
31 jul 20240,53600,62500,51800,57500,5750821.300
30 jul 20240,60000,60500,50800,53500,5350884.000
29 jul 20240,68700,68700,61100,61100,6110622.700
26 jul 20240,66000,73000,63100,68000,6800455.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...