Mercados españoles cerrados

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,20+0,17 (+1,54%)
Al cierre: 04:00PM EDT
11,25 +0,05 (+0,45%)
Después del cierre: 07:32PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202411,2411,4311,1611,2011,207.560.293
27 mar 202410,4211,0410,3711,0311,039.653.400
26 mar 202410,7410,7610,4210,4710,476.511.700
25 mar 202410,8810,9010,6910,7410,747.459.900
22 mar 202410,9911,1410,8510,9310,938.084.300
21 mar 202411,2111,4811,1011,2011,2027.440.600
20 mar 202412,1812,3111,9812,2812,284.586.300
19 mar 202411,7011,8511,5311,8311,832.605.800
18 mar 202411,9912,1211,4811,8411,846.224.100
15 mar 202411,7912,0311,6711,7811,785.106.800
14 mar 202412,5012,5011,3411,6611,6613.736.800
13 mar 202412,8413,2012,4512,5112,518.397.300
12 mar 202412,9713,1912,5112,6912,6911.117.300
11 mar 202411,9612,8611,9312,6112,6115.055.400
08 mar 202410,6411,2310,6211,1311,139.389.300
07 mar 20249,8910,789,8610,6010,6016.194.400
06 mar 202410,8011,1910,7910,8110,8113.290.200
05 mar 202410,2410,599,9910,1610,166.173.800
04 mar 202410,3010,8210,1010,3710,379.995.400
01 mar 20249,9710,229,9610,0510,055.081.000
29 feb 20249,779,969,639,689,685.043.900
28 feb 20249,899,989,659,679,674.456.300
27 feb 202410,4010,4710,2510,3110,314.239.800
26 feb 202410,1010,2310,0210,1310,133.743.500
23 feb 202410,2810,379,8710,0210,025.449.500
22 feb 202410,3510,4410,0610,2810,284.495.300
21 feb 202410,4510,6310,2610,3110,314.385.200
20 feb 202410,1610,239,9610,2010,204.619.800
16 feb 202410,4310,7210,3210,3610,366.289.300
15 feb 202410,0510,159,9410,1410,143.049.500
14 feb 20249,8810,109,8510,0310,034.117.100
13 feb 20249,8910,079,609,639,634.902.000
12 feb 20249,9510,509,9310,2010,204.604.500
09 feb 20249,789,939,539,889,884.385.800
08 feb 20249,729,919,559,739,735.580.700
07 feb 20249,499,819,379,749,748.956.600
06 feb 20249,7010,269,5010,2010,2013.704.100
05 feb 20249,039,168,879,099,095.665.000
02 feb 20249,109,128,868,948,945.631.000
01 feb 20249,339,559,259,359,357.782.200
31 ene 20248,829,368,819,079,078.689.700
30 ene 20249,039,188,968,988,986.243.000
29 ene 20249,519,549,129,429,426.145.100
26 ene 20249,399,689,389,559,553.255.800
25 ene 20249,949,999,609,649,646.987.100
24 ene 202410,6510,729,8710,0110,0112.202.000
23 ene 20249,9110,659,7810,0510,0522.059.400
22 ene 20248,909,388,809,219,218.079.300
19 ene 20249,489,519,139,419,419.084.400
18 ene 20249,9710,069,649,709,705.085.000
17 ene 20249,509,899,499,819,817.008.200
16 ene 202410,3310,409,9410,0410,047.232.800
12 ene 202410,8410,9810,6410,6510,653.272.800
11 ene 202411,0411,1310,6510,9010,905.548.300
10 ene 202410,9311,0210,7210,7810,783.554.900
09 ene 202410,8510,9610,8110,8510,853.711.400
08 ene 202410,7811,1710,7611,1211,124.345.900
05 ene 202411,5811,5811,0811,1211,127.333.800
04 ene 202411,9112,0011,6911,6911,694.737.100
03 ene 202411,6112,0911,4912,0712,076.399.500
02 ene 202411,9411,9611,5511,6111,615.679.500
29 dic 202312,0612,3211,9112,1712,176.454.700
28 dic 202311,5712,2511,5011,8411,8411.959.300
27 dic 202311,1511,2110,9711,1211,124.669.300
26 dic 202311,2511,3711,0911,2211,223.155.200
22 dic 202310,4211,2810,4111,0011,009.843.700
21 dic 202311,4111,5811,2611,5711,574.236.200
20 dic 202311,4211,6010,9911,0011,006.687.400
19 dic 202311,4311,8511,4311,7911,793.795.800
18 dic 202311,6911,7111,3211,4111,415.561.200
15 dic 202312,2712,3011,9011,9611,965.736.200
14 dic 202312,0812,2111,8312,0112,018.306.300
13 dic 202312,1412,2511,7812,2112,217.066.200
12 dic 202312,2512,3112,0612,2812,283.354.800
11 dic 202311,8412,2711,7712,2212,223.199.900
08 dic 202312,0012,0411,7911,9311,933.216.600
07 dic 202311,8612,1011,8112,0012,003.696.900
06 dic 202311,8011,9511,6711,7411,746.124.100
05 dic 202311,2511,4811,2211,4111,413.286.600
04 dic 202311,2311,5611,1311,5311,535.411.800
01 dic 202311,1511,5710,9211,5111,518.593.400
30 nov 202311,5611,5811,2211,3311,3311.341.400
29 nov 202312,9012,9311,6111,8611,8624.348.500
28 nov 202313,4313,5813,2213,3413,347.962.600
27 nov 202313,9813,9813,6713,6913,693.584.300
24 nov 202313,9314,1813,8914,1414,141.745.200
22 nov 202314,2014,2913,9114,0114,012.367.500
21 nov 202314,3514,4514,0014,1614,164.751.600
20 nov 202314,2014,9114,1714,5714,575.625.700
17 nov 202313,9814,2713,7213,9913,994.810.000
16 nov 202314,3314,5013,8814,0414,048.522.500
15 nov 202315,1315,6514,8615,2015,206.752.400
14 nov 202314,7714,8814,4014,7914,796.191.500
13 nov 202314,4514,5714,0614,3514,353.415.900
10 nov 202314,1014,2113,8014,1614,163.909.600
09 nov 202314,6414,8114,1314,2014,205.316.700
08 nov 202314,4214,8614,4014,5514,555.175.700
07 nov 202314,7414,7714,1514,4014,407.034.700
06 nov 202315,1015,1314,4114,5414,547.575.300
03 nov 202314,4914,8514,4514,6914,696.113.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...