Mercados españoles cerrados

Autohome Inc. (ATHM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,00+0,95 (+3,79%)
Al cierre: 04:00PM EDT
26,09 +0,09 (+0,35%)
Después del cierre: 05:51PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,4426,0025,1326,0026,00594.600
25 abr 202425,1725,3924,9225,0525,05310.300
24 abr 202425,0125,2524,7425,2325,23505.000
23 abr 202424,6524,9524,4524,7424,74516.800
22 abr 202424,2724,8524,1924,6924,69331.600
19 abr 202424,1624,3724,0824,2824,28223.300
18 abr 202424,4724,5924,1424,2624,26364.600
17 abr 202424,3324,5624,2224,2724,27424.900
16 abr 202424,6024,6024,2324,2524,25265.200
15 abr 202425,2425,3524,6224,7124,71349.500
12 abr 202426,4726,5525,2325,2425,24438.300
11 abr 202427,1227,3726,7726,9526,95188.200
10 abr 202427,0827,2326,6526,8326,83325.000
09 abr 202426,6727,2426,5527,2227,22331.800
08 abr 202426,3026,8426,2926,6226,62449.200
05 abr 202426,4026,4926,0826,1326,13297.500
04 abr 202426,6227,0426,4026,5926,59323.600
03 abr 202426,8426,8426,2926,4926,49683.700
02 abr 202426,5126,9626,3926,9426,94232.000
01 abr 202426,3026,8726,2826,5526,55234.900
28 mar 202426,5626,8926,0426,2226,22269.600
27 mar 202425,8326,5925,6326,5226,52408.500
26 mar 202426,1826,1925,6225,7225,72369.000
25 mar 202425,8826,1725,8426,0326,03187.300
22 mar 202426,2326,5425,9225,9725,97297.000
21 mar 202426,0126,5825,8726,5426,54467.300
20 mar 202426,0926,2725,8326,1826,18201.900
19 mar 202425,9826,2425,8725,9725,97448.100
18 mar 202426,5526,7525,9425,9725,97573.000
15 mar 202426,6626,8326,4626,5026,50569.700
14 mar 202426,9926,9926,4926,6926,69425.900
13 mar 202427,1527,5026,9627,0727,07413.600
12 mar 202426,8927,4026,7127,1327,13586.300
11 mar 202426,1426,7126,1426,3726,37336.000
08 mar 202425,7025,8525,6825,6925,69358.500
07 mar 202425,7526,0425,7525,8425,84315.200
06 mar 202425,8926,4125,6525,8125,81300.200
05 mar 202425,6725,8625,5325,6225,62561.000
04 mar 202426,0026,0325,6525,7525,75553.600
01 mar 202426,3226,5025,9026,0126,01321.500
29 feb 202426,4726,5125,8725,9925,99833.700
28 feb 202426,2326,5726,2326,3126,31513.600
27 feb 202427,4127,4126,5426,5926,59588.100
26 feb 202427,0827,2826,7927,2627,26546.000
23 feb 202427,3227,5226,9527,3727,37275.900
22 feb 202427,2627,3126,8327,3027,30300.300
21 feb 202426,9227,4426,7127,1527,15456.000
20 feb 202427,0627,0626,4426,5826,58500.800
16 feb 202427,1027,4327,0027,1727,17484.100
15 feb 202426,7127,0626,5826,8926,89131.100
14 feb 202426,1426,7126,0226,7026,70206.400
13 feb 202426,1126,2925,8325,8325,83220.400
12 feb 202425,7126,5525,7126,4726,47230.400
09 feb 202425,3925,6325,0825,6325,63235.100
08 feb 202425,9426,1325,1825,3825,38717.700
07 feb 202426,3526,6825,9126,1926,19638.200
06 feb 202424,9627,1524,9426,8926,89924.700
05 feb 202424,0724,5723,8124,0624,06607.400
02 feb 202425,0225,2524,0324,0424,04529.200
01 feb 202425,3625,6624,8224,8424,84362.600
31 ene 202424,6025,3524,4125,2025,20601.700
30 ene 202424,7325,0824,6224,8824,88448.200
29 ene 202425,1125,1124,5925,0225,02282.900
26 ene 202424,8425,3224,6625,2025,20360.600
25 ene 202424,9225,1824,3425,0025,00685.000
24 ene 202425,2625,4124,4624,7024,70641.400
23 ene 202424,9625,3224,6824,7224,72439.600
22 ene 202424,6724,8824,1724,2424,24459.800
19 ene 202424,6425,3624,4025,2725,27478.200
18 ene 202424,7824,9524,4824,7224,72505.700
17 ene 202424,2224,8124,2224,6824,68617.400
16 ene 202425,5025,7524,4924,6724,67572.900
12 ene 202426,0326,4625,9725,9725,97287.600
11 ene 202425,7026,1325,4025,9725,97431.400
10 ene 202426,4926,6525,6725,6825,68512.500
09 ene 202426,6926,8926,4626,5926,59271.700
08 ene 202427,0327,3126,8527,0527,05316.900
05 ene 202427,4027,5427,0427,0527,05221.300
04 ene 202426,9927,3326,9827,3127,31334.200
03 ene 202427,1227,5426,7327,0027,00479.200
02 ene 202427,6327,8927,1527,6627,66379.200
29 dic 202327,5128,1927,3928,0628,06447.600
28 dic 202327,1627,9627,1627,6527,65349.600
28 dic 20231.15 Dividendo
27 dic 202327,7328,0027,6227,9926,84344.400
26 dic 202327,9928,2727,6027,6126,48236.600
22 dic 202328,3628,3627,6627,9726,82351.000
21 dic 202328,1428,5027,7528,4227,25679.400
20 dic 202327,3928,2227,0427,6626,52872.400
19 dic 202327,5127,6427,3227,4626,33790.700
18 dic 202327,5127,5127,0027,3626,24747.000
15 dic 202328,1028,1027,3727,4826,35558.500
14 dic 202327,4828,0827,4827,8826,73673.900
13 dic 202326,3427,5026,3427,4826,35973.300
12 dic 202326,5427,0026,4426,7925,69349.900
11 dic 202326,2526,6926,0026,5725,48293.400
08 dic 202326,2126,5426,2126,4525,36424.500
07 dic 202326,0126,5225,9126,4725,38216.700
06 dic 202326,2926,4826,0526,1325,06269.000
05 dic 202326,0226,3425,7426,0825,01444.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...