Mercados españoles abiertos en 1 hr 46 mins

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,31-0,51 (-4,71%)
Al cierre: 04:00PM EST
10,30 -0,01 (-0,10%)
Después del cierre: 07:50PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202211,2011,3210,2210,3110,31826.600
25 ene 202210,6611,1710,3110,8210,82784.600
24 ene 202210,8311,0410,2310,9410,941.826.900
21 ene 202211,5011,8711,1311,2611,261.078.400
20 ene 202211,9812,7511,3611,4511,452.281.700
19 ene 202211,5611,6911,0811,2811,28996.800
18 ene 202211,3012,0711,2511,4411,44776.200
14 ene 202211,8312,4011,5111,9011,90821.600
13 ene 202212,0012,0911,4211,4911,49748.800
12 ene 202212,5413,0212,0512,3212,321.130.200
11 ene 202211,3512,4211,2512,1812,181.039.500
10 ene 202211,5011,6010,9211,3211,32917.500
07 ene 202210,8311,6610,6211,4711,471.017.300
06 ene 202210,7411,3310,2711,0711,071.896.800
05 ene 202211,4911,6010,5210,6210,621.579.500
04 ene 202212,8812,8811,0411,4511,451.925.700
03 ene 202213,0013,4812,3813,1713,17950.400
31 dic 202113,1013,4812,8213,1613,162.038.200
30 dic 202112,0814,0011,9913,4813,482.165.400
29 dic 202112,9412,9711,7511,9111,912.080.400
28 dic 202113,4413,4412,8412,9712,97985.300
27 dic 202113,7014,1413,3313,4213,42731.100
23 dic 202113,8514,1413,0914,0114,01785.300
22 dic 202114,0014,3313,5114,0914,09591.600
21 dic 202113,5114,4713,3214,3314,333.662.300
20 dic 202113,8213,8212,8713,2513,251.288.900
17 dic 202113,7214,4212,7314,3114,311.599.700
16 dic 202114,1614,7013,5213,9513,951.062.900
15 dic 202114,7115,0813,4114,1614,161.310.500
14 dic 202115,2015,4414,7515,1915,19969.900
13 dic 202116,5716,7115,3315,6415,64752.800
10 dic 202116,8617,2516,3616,8716,87768.100
09 dic 202117,3518,0016,7316,9316,93520.200
08 dic 202117,0817,7716,2317,3317,33730.300
07 dic 202116,3217,6816,2517,2617,261.017.500
06 dic 202114,7915,5314,4015,1615,161.368.400
03 dic 202117,8717,9514,6414,7214,722.332.500
02 dic 202118,0019,0317,7618,2818,281.523.000
01 dic 202118,6019,2917,7817,8517,851.555.100
30 nov 202121,0521,4816,7418,0718,074.548.400
29 nov 202122,7522,9020,9221,3621,36853.200
26 nov 202122,7723,1122,2022,7922,79752.400
24 nov 202121,8024,0121,4223,6123,611.980.100
23 nov 202121,8822,5220,9121,8021,80877.300
22 nov 202123,5424,0821,6621,8021,80987.300
19 nov 202123,2324,1522,9223,4723,47765.200
18 nov 202122,7623,7022,5023,0723,07606.600
17 nov 202124,0024,0022,6023,2323,23603.500
16 nov 202124,3224,8123,7424,2024,20596.700
15 nov 202124,1124,8323,8623,9823,98613.100
12 nov 202123,0424,2822,7124,1224,12675.600
11 nov 202122,2523,2422,0723,1423,141.123.400
10 nov 202121,2522,7621,0021,6621,661.450.200
09 nov 202120,6521,2020,3420,9720,971.314.900
08 nov 202120,6921,2420,4920,5820,58413.900
05 nov 202120,6521,2020,2620,3620,36639.200
04 nov 202121,2021,7120,5520,5820,58746.500
03 nov 202120,9621,2420,6820,9920,99468.100
02 nov 202121,5121,6620,5020,7620,76708.500
01 nov 202120,6621,9720,5321,9121,91847.300
29 oct 202121,5021,8520,2520,3120,311.128.100
28 oct 202121,5021,8820,8821,7221,72772.800
27 oct 202121,4022,5021,3721,9621,96415.000
26 oct 202123,1023,3420,8421,6421,64915.300
25 oct 202122,9123,8522,7823,1423,141.161.100
22 oct 202123,2523,5022,5422,8222,82580.700
21 oct 202122,7023,3422,5423,2023,20775.000
20 oct 202122,9423,4322,8323,1323,13649.700
19 oct 202122,5022,9622,3022,8022,801.160.500
18 oct 202121,8922,3321,6422,1322,13554.900
15 oct 202120,9022,0320,6121,9021,90883.200
14 oct 202121,1921,2720,2120,7020,70643.200
13 oct 202120,4421,5420,3621,4421,44502.000
12 oct 202120,4220,7920,0520,1920,19542.100
11 oct 202121,2421,5220,0920,1320,13531.200
08 oct 202119,9520,9419,9320,5720,57616.700
07 oct 202119,6020,4219,4720,2720,27633.800
06 oct 202118,2519,1018,2218,9018,90449.200
05 oct 202118,5219,2518,4518,8318,83634.600
04 oct 202119,4019,5318,1118,4418,44986.900
01 oct 202120,0920,4119,2519,8919,89468.000
30 sept 202119,6620,6019,6620,0420,041.029.600
29 sept 202119,8820,1119,4019,5419,54786.300
28 sept 202120,2320,5019,6019,7819,781.091.900
27 sept 202120,1520,8019,7520,6120,611.191.800
24 sept 202121,2621,4119,9520,0420,041.157.600
23 sept 202121,0122,0520,5122,0022,001.359.300
22 sept 202120,3421,1520,1520,5020,50992.000
21 sept 202120,1520,4319,9020,3020,30768.500
20 sept 202120,4120,5819,6220,0420,04952.300
17 sept 202122,0222,1421,2321,8421,841.362.000
16 sept 202121,3322,0120,7221,8521,85926.600
15 sept 202119,4122,0919,1221,8321,832.324.600
14 sept 202121,7121,8819,2619,5119,512.622.400
13 sept 202123,9924,1321,1621,2921,293.025.900
10 sept 202126,3426,8025,7125,7925,79605.500
09 sept 202124,5426,7524,3626,0126,01646.900
08 sept 202124,6026,0523,6225,1825,181.083.100
07 sept 202126,0526,9025,8826,4126,411.068.100
03 sept 202124,7925,6024,7025,4825,48376.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...