Mercados españoles cerrados

HUYA Inc. (HUYA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,5500+0,1000 (+2,25%)
Al cierre: 04:00PM EDT
4,6000 +0,05 (+1,10%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,47004,63504,47004,55004,55001.321.200
27 mar 20244,36004,51004,35004,45004,45001.382.800
26 mar 20244,46004,49504,38004,38004,38001.144.800
25 mar 20244,58004,73504,41504,46004,46001.952.400
22 mar 20244,45004,56004,43004,45004,45001.025.000
21 mar 20244,70004,73004,23004,44004,44002.911.000
20 mar 20244,43004,80004,24004,80004,80003.013.900
19 mar 20244,30004,47903,87004,40004,40003.938.300
18 mar 20244,56004,74504,49004,72004,72001.870.500
15 mar 20244,52004,57004,38004,44004,44001.042.400
14 mar 20244,69004,69004,41004,52004,52001.529.200
13 mar 20244,70004,82004,51504,72004,72002.390.500
12 mar 20244,56004,90004,45004,66004,66003.179.100
11 mar 20244,10004,75004,09004,48004,48004.297.600
08 mar 20243,83003,98003,83003,94003,9400877.300
07 mar 20244,05004,06003,78003,82003,82001.660.100
06 mar 20244,01004,14003,96504,09004,09001.490.900
05 mar 20243,80003,98003,74003,90003,90001.373.300
04 mar 20243,76003,90003,70003,83003,83001.367.600
01 mar 20243,62003,81503,59003,75003,75001.559.700
29 feb 20243,49003,63003,47003,50003,5000897.000
28 feb 20243,52003,54503,46003,49003,4900729.700
27 feb 20243,57003,70003,54003,59003,5900566.700
26 feb 20243,42003,58003,37003,58003,5800633.400
23 feb 20243,35003,53003,33003,46003,46001.224.300
22 feb 20243,21003,38503,21003,36003,3600809.800
21 feb 20243,22003,33003,15503,18003,1800790.200
20 feb 20243,28003,29003,15003,16003,1600947.400
16 feb 20243,23003,43003,23003,26003,2600999.700
15 feb 20243,13003,26003,10003,22003,2200872.500
14 feb 20243,04003,20003,03003,11003,1100887.000
13 feb 20243,02003,05002,97002,99002,9900911.300
12 feb 20243,01003,17002,99003,10003,10001.258.900
09 feb 20243,01003,02502,93002,98002,98001.815.900
08 feb 20243,07003,11502,98002,99002,99001.466.000
07 feb 20243,30003,35003,06503,11003,11001.467.000
06 feb 20243,39003,50003,32003,36003,36001.518.500
05 feb 20243,20003,35003,15003,27003,27001.218.800
02 feb 20243,17003,25503,12003,20003,2000806.100
01 feb 20243,10003,32003,10003,22003,22001.154.100
31 ene 20242,96003,15002,93003,07003,07001.116.700
30 ene 20243,04003,07002,99003,01003,0100810.200
29 ene 20243,19003,21003,07003,09003,0900825.400
26 ene 20243,17003,27003,15003,19003,1900755.800
25 ene 20243,22003,29003,18003,18003,1800722.900
24 ene 20243,18003,32003,06903,19003,19001.563.000
23 ene 20243,13003,25003,07003,11003,11001.617.400
22 ene 20243,23003,26002,92502,99002,99002.982.800
19 ene 20243,25003,48003,23503,40003,40002.369.300
18 ene 20243,30003,46003,26003,27003,27001.965.100
17 ene 20243,21003,34003,13003,26003,26002.899.900
16 ene 20243,32003,46003,30003,36003,36002.185.400
12 ene 20243,52003,54003,39503,43003,43002.004.400
11 ene 20243,28003,54003,28003,50003,50002.666.000
10 ene 20243,24003,28003,16003,24003,24002.720.800
09 ene 20243,32003,37003,25003,25003,2500964.400
08 ene 20243,30003,43503,26503,38003,38001.800.200
05 ene 20243,47003,51003,35003,35003,3500857.100
04 ene 20243,51003,56003,48003,48003,4800645.800
03 ene 20243,48003,59003,44003,54003,54001.068.400
02 ene 20243,56003,61503,46303,52003,5200989.600
29 dic 20233,53003,74003,51003,66003,66001.255.500
28 dic 20233,45003,70003,43003,53003,53002.191.400
27 dic 20233,35003,39503,29003,39003,39001.835.300
26 dic 20233,29003,44003,25503,36003,36002.077.600
22 dic 20233,19003,32003,11003,24003,24003.299.100
21 dic 20233,59003,66003,55103,63003,63001.425.600
20 dic 20233,40003,66003,40003,50003,50001.563.400
19 dic 20233,41003,57503,41003,49003,49001.884.300
18 dic 20233,56003,60503,38003,38003,38001.991.000
15 dic 20233,81003,83003,55003,55003,55001.505.600
14 dic 20233,70003,86003,69003,76003,76001.811.300
13 dic 20233,41003,71003,41003,69003,69002.621.400
12 dic 20233,40003,52503,34003,39003,39001.344.600
11 dic 20233,40003,47003,35003,39003,3900966.300
08 dic 20233,39003,51303,39003,44003,4400834.300
07 dic 20233,49003,53003,39503,42003,42001.105.400
06 dic 20233,64003,70503,43003,44003,44001.702.600
05 dic 20233,45003,71003,45003,57003,57001.741.100
04 dic 20233,40003,62503,35003,45003,45001.733.800
01 dic 20233,30003,46503,27003,45003,45001.380.300
30 nov 20233,38003,42503,31003,39003,39002.182.000
29 nov 20233,35003,56503,33003,37003,37002.111.000
28 nov 20233,44003,49003,35003,37003,37003.056.700
27 nov 20233,76003,89003,43003,56003,56003.304.500
24 nov 20233,74003,88003,70003,85003,85001.388.600
22 nov 20233,90004,00003,82003,84003,84001.278.000
21 nov 20233,80003,96003,76003,90003,90002.535.300
20 nov 20233,84004,16003,84003,88003,88003.641.400
17 nov 20233,88003,97203,75503,83003,83002.523.800
16 nov 20233,71003,90003,69503,88003,88004.204.400
15 nov 20233,76004,06003,75403,83003,83004.001.000
14 nov 20233,57003,82003,41003,68003,68004.192.200
13 nov 20233,35003,51003,33503,42003,42001.994.000
10 nov 20233,14003,43503,14003,35003,35001.946.200
09 nov 20233,21003,37003,13303,16003,16001.105.900
08 nov 20233,20003,39003,20003,23003,2300891.100
07 nov 20233,37003,37003,20003,28003,28001.214.200
06 nov 20233,54003,56003,37003,41003,41001.694.900
03 nov 20233,40003,52503,40003,50003,50001.137.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...