Mercados españoles cerrados

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0550+0,0550 (+2,75%)
A partir del 12:55PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,04002,15002,04002,05502,05502.256.129
25 abr 20241,98002,04001,97002,00002,0000753.000
24 abr 20241,88002,00501,87002,00002,00001.427.900
23 abr 20241,93001,95001,85001,86001,86001.642.500
22 abr 20241,88001,98001,87001,90001,90002.254.300
19 abr 20241,81001,91001,81001,86001,8600596.900
18 abr 20241,86001,88501,82001,84001,84001.999.800
17 abr 20241,91001,93001,83001,83001,83001.244.400
16 abr 20241,87001,93001,85001,90001,9000854.600
15 abr 20241,97002,00001,88001,89001,89001.056.300
12 abr 20242,00002,02001,90001,91001,91001.259.100
11 abr 20242,03002,12002,00302,06002,06002.743.600
10 abr 20241,97002,03001,94202,01002,01002.657.800
09 abr 20242,00002,06001,97001,99001,99001.384.500
08 abr 20242,00002,02001,96001,96001,9600764.700
05 abr 20241,96002,02001,94001,98001,9800825.400
04 abr 20242,07002,09001,97001,97001,97001.471.000
03 abr 20242,06002,07501,99002,05002,05001.124.200
02 abr 20242,11002,13002,02002,06002,06001.060.900
01 abr 20242,12002,27502,02002,13002,13002.995.900
28 mar 20242,12002,15502,01002,05002,05002.304.300
27 mar 20242,14002,15502,07002,10002,10001.597.700
26 mar 20242,16002,24502,05002,12002,12002.975.500
25 mar 20242,38002,56002,37002,53002,53002.916.500
22 mar 20242,38002,40502,22002,31002,31001.411.500
21 mar 20242,46002,47002,36002,39002,3900894.400
20 mar 20242,46002,49002,39502,46002,4600620.400
19 mar 20242,45002,46502,36502,43002,4300652.200
18 mar 20242,58002,58002,42002,44002,44001.196.600
15 mar 20242,46002,60002,45002,54002,54002.582.900
14 mar 20242,48002,56002,41002,49002,49002.056.900
13 mar 20242,52002,64002,49502,54002,54001.238.200
12 mar 20242,67002,69002,46002,49002,49001.924.600
11 mar 20242,32002,58002,32002,52002,52001.980.400
08 mar 20242,50002,51502,26502,31002,31002.383.800
07 mar 20242,54002,56002,34002,46002,46003.054.600
06 mar 20242,43002,83002,39102,56002,560012.392.800
05 mar 20242,07002,07001,96001,97001,97001.354.900
04 mar 20242,16002,16002,05002,11002,11001.654.300
01 mar 20242,16002,22002,11002,18002,1800790.100
29 feb 20242,18002,24002,10002,10002,10001.429.600
28 feb 20242,21002,23002,14002,14002,1400777.900
27 feb 20242,24002,35002,21002,27002,2700987.700
26 feb 20242,15002,22502,10002,19002,1900561.800
23 feb 20242,16002,31502,15002,19002,19001.245.200
22 feb 20242,24002,28002,16002,24002,24001.353.600
21 feb 20242,13002,23002,11002,21002,21002.906.200
20 feb 20242,15002,18002,07002,09002,09002.233.900
16 feb 20242,06002,12002,00002,10002,10002.605.900
15 feb 20241,88002,08001,86002,06002,06002.574.200
14 feb 20241,77001,86001,77001,85001,85001.999.000
13 feb 20241,77001,78001,71001,73001,73001.024.000
12 feb 20241,74001,88001,74001,83001,83001.185.200
09 feb 20241,74001,76001,70001,74001,74001.308.400
08 feb 20241,82001,83501,71501,74001,74001.956.300
07 feb 20241,91002,00001,85001,85501,85501.647.500
06 feb 20241,80002,03001,76002,02002,02002.993.400
05 feb 20241,84001,84001,67001,68001,68003.342.200
02 feb 20241,89001,91001,79501,82001,82001.440.100
01 feb 20241,91001,99501,87401,92001,92001.710.400
31 ene 20241,86001,98501,86001,89001,89002.106.100
30 ene 20241,90001,94001,87001,89001,89002.296.800
29 ene 20241,99001,99001,86001,97001,97001.923.900
26 ene 20242,04002,10002,00502,01002,01001.855.900
25 ene 20242,26002,26502,05002,08002,08004.591.900
24 ene 20242,31002,33002,17002,21002,21005.520.400
23 ene 20242,19002,32002,14502,18002,18007.140.800
22 ene 20241,79002,12001,76001,99001,99007.236.000
19 ene 20241,80001,92001,67501,89001,89007.641.600
18 ene 20241,52001,84001,52001,80001,800015.181.800
17 ene 20241,36001,51001,36001,50001,50006.160.700
16 ene 20241,48001,53501,41501,44001,44007.604.200
12 ene 20241,42001,54001,41501,48001,48005.729.300
11 ene 20241,53001,53501,35501,41001,41007.528.500
10 ene 20241,60001,61501,49001,51001,510010.219.800
09 ene 20241,78001,80001,55001,60001,600014.455.000
08 ene 20242,14002,25001,59001,70501,705027.652.200
05 ene 20243,20003,24003,12003,15003,1500955.000
04 ene 20243,36003,36003,23003,24003,2400792.300
03 ene 20243,29003,43003,21003,39003,3900884.100
02 ene 20243,23003,36503,23003,29003,2900869.600
29 dic 20233,46003,60003,31003,32003,32002.826.900
28 dic 20233,48003,67003,47003,49003,49003.043.300
27 dic 20233,33003,51503,31003,38003,38001.273.800
26 dic 20233,14003,34003,11003,31003,31001.136.100
22 dic 20233,08003,18003,04003,10003,10001.175.400
21 dic 20233,13003,19003,06003,17003,17001.068.700
20 dic 20233,12003,20003,00003,01003,01001.418.800
19 dic 20233,00003,17003,00003,15003,15001.121.100
18 dic 20233,12003,12003,01003,03003,03001.354.500
15 dic 20233,21003,27003,11003,13003,13001.884.200
14 dic 20233,29003,40003,06003,13003,13002.098.900
13 dic 20233,07003,28002,88003,27003,27002.156.900
12 dic 20233,09003,26003,08503,09003,09002.007.900
11 dic 20233,02003,11002,99003,05003,0500929.500
08 dic 20233,10003,11003,04003,05003,0500857.600
07 dic 20233,12003,17803,09503,11003,1100785.200
06 dic 20233,25003,27003,11003,12003,12002.487.100
05 dic 20233,22003,26003,15003,15003,15001.026.200
04 dic 20233,24003,38003,21003,30003,30001.569.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...