Mercados españoles abiertos en 2 hrs 47 min

EHang Holdings Limited (EH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,79+0,06 (+0,34%)
Al cierre: 04:00PM EDT
17,85 +0,06 (+0,33%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202418,0018,3017,7417,7917,79709.300
08 may 202418,2018,4517,5517,7317,731.123.700
07 may 202418,7319,0918,1518,3918,391.113.500
06 may 202418,0919,2817,8018,7018,703.432.200
03 may 202418,0118,0317,3817,3817,381.054.600
02 may 202418,2418,5017,7018,3218,321.074.800
01 may 202417,5018,1217,4817,7617,76751.300
30 abr 202418,0718,7617,5117,8217,821.031.000
29 abr 202418,3519,3018,0918,6818,681.626.300
26 abr 202417,6918,3217,6918,2418,241.137.800
25 abr 202417,4818,3417,0318,1918,191.449.400
24 abr 202418,1018,1117,0517,4817,481.440.800
23 abr 202417,0617,4216,6117,3517,35850.400
22 abr 202416,4117,0315,7017,0017,001.817.400
19 abr 202418,2918,7517,4117,4917,49998.600
18 abr 202417,5518,5016,9218,2918,291.552.000
17 abr 202417,4018,1317,1217,3117,311.709.900
16 abr 202415,7016,4315,6216,3616,361.010.200
15 abr 202417,2817,3316,1116,3716,371.550.300
12 abr 202418,2518,3616,8216,8916,892.101.400
11 abr 202419,0019,1917,6018,5718,571.953.600
10 abr 202420,0120,7419,1919,3419,341.370.000
09 abr 202420,2521,6819,8920,1520,151.812.300
08 abr 202420,7421,9819,5520,3020,303.285.300
05 abr 202418,1819,5518,1319,3619,361.252.900
04 abr 202419,1019,5118,2918,6018,601.186.400
03 abr 202417,9219,1017,9218,8918,891.333.000
02 abr 202418,8218,9217,5217,8017,802.951.100
01 abr 202420,3421,0819,7320,4020,401.544.800
28 mar 202419,7121,2019,1120,5720,574.156.500
27 mar 202417,7918,7917,5718,7918,791.792.200
26 mar 202417,9718,0317,2317,4017,40793.200
25 mar 202418,2019,0917,1817,5217,521.514.900
22 mar 202417,4019,0816,8818,7318,731.923.500
21 mar 202418,3019,5817,1717,8017,802.440.800
20 mar 202418,2118,9017,3618,5418,542.952.400
19 mar 202415,8418,2514,5017,9117,914.857.100
18 mar 202417,6719,9215,0515,5015,507.552.800
15 mar 202414,0616,4513,9015,3715,373.262.800
14 mar 202414,5114,7213,5513,6113,611.295.100
13 mar 202414,7015,3314,1314,7014,701.674.900
12 mar 202413,8014,7713,0714,4814,482.780.700
11 mar 202412,0113,9311,9712,7612,762.341.400
08 mar 202411,2911,6311,2011,4111,41533.500
07 mar 202411,2311,3510,9511,1711,17506.400
06 mar 202410,9511,6010,9511,2211,22608.300
05 mar 202410,6310,8510,5410,5810,58416.000
04 mar 202411,3611,3810,8110,8310,83523.600
01 mar 202410,9211,4410,7611,2311,23460.200
29 feb 202410,9511,2210,7810,7910,79478.300
28 feb 202411,1011,2010,5010,5510,55580.600
27 feb 202411,0611,6411,0611,2311,23895.400
26 feb 202410,4611,0810,3910,8810,88664.800
23 feb 202410,5010,5910,1210,3510,35358.800
22 feb 202410,3010,6010,2810,3910,39379.800
21 feb 202410,3110,7810,0110,1110,11544.000
20 feb 202410,4010,4110,0410,2410,24451.400
16 feb 202410,4010,7610,2310,5510,55610.200
15 feb 202410,0610,419,9010,2710,27404.900
14 feb 202410,0210,189,859,949,94554.800
13 feb 202410,3510,499,739,749,74740.900
12 feb 202410,6810,9910,6210,7810,78638.000
09 feb 202410,6610,7910,3810,6810,68289.200
08 feb 202410,3810,8810,0610,5610,56670.100
07 feb 202410,6210,7110,2310,3310,33662.400
06 feb 20249,8710,959,8610,7310,731.282.800
05 feb 202410,2010,209,519,539,53796.700
02 feb 202410,0210,449,8810,2410,24749.200
01 feb 202410,3410,449,9310,1110,11754.600
31 ene 202410,4610,599,9510,1610,161.181.700
30 ene 202412,0612,1910,4610,7810,781.366.600
29 ene 202412,2012,4711,9512,3712,37550.100
26 ene 202412,0012,2512,0012,1412,14506.200
25 ene 202412,0012,1411,8711,9911,99450.000
24 ene 202412,5712,7911,9211,9311,93672.200
23 ene 202412,0212,3011,7412,2512,25805.500
22 ene 202412,0712,3511,4411,5611,56992.000
19 ene 202412,6112,7412,0212,6012,60802.100
18 ene 202413,3213,5012,6312,7312,73391.700
17 ene 202413,0413,2512,8313,2313,23615.100
16 ene 202414,3014,3313,2313,5013,50784.600
12 ene 202414,8515,2614,4414,5014,50334.000
11 ene 202414,7215,0914,3014,9014,90650.800
10 ene 202414,9014,9214,2314,3214,32575.700
09 ene 202414,8015,0714,7014,8914,89344.700
08 ene 202415,0715,1914,6015,1115,11477.700
05 ene 202415,6415,7315,1615,2115,21307.700
04 ene 202415,4115,6715,2215,5215,52326.100
03 ene 202415,6015,6715,1415,5315,53534.800
02 ene 202416,6916,7215,6515,8015,80749.000
29 dic 202317,2917,8816,7616,8016,801.013.000
28 dic 202317,6618,3517,0217,0617,06970.900
27 dic 202317,3818,4917,1517,2617,26993.200
26 dic 202316,1816,9816,1216,8616,86458.000
22 dic 202316,0716,1415,7215,8015,80316.400
21 dic 202316,4717,1015,9816,2016,20589.600
20 dic 202316,7217,2415,7515,7515,75736.000
19 dic 202317,2517,3616,4516,9616,96865.800
18 dic 202318,0518,1517,0117,3017,30745.200
15 dic 202318,0818,3017,5017,6017,601.158.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...