Mercados españoles cerrados

MOGU Inc. (MOGU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,83000,0000 (0,00%)
Al cierre: 11:41AM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,83001,83001,83001,83001,8300-
01 may 20241,83001,83001,83001,83001,8300500
30 abr 20241,75002,01701,75002,01702,01705200
29 abr 20241,83001,83001,83001,83001,8300700
26 abr 20241,88001,88001,75001,85001,85007400
25 abr 20241,93001,93001,93001,93001,9300200
24 abr 20242,08002,08001,78001,78001,78001200
23 abr 20242,08002,08002,08002,08002,0800-
22 abr 20242,08002,08002,08002,08002,0800200
19 abr 20241,84001,99001,84001,99001,99005800
18 abr 20241,71001,88001,63001,88001,88001100
17 abr 20241,90001,90001,90001,90001,9000-
16 abr 20241,95101,95101,90001,90001,9000800
15 abr 20241,86001,86001,86001,86001,8600400
12 abr 20241,97001,97001,97001,97001,97001000
11 abr 20242,30002,30002,12002,12002,1200600
10 abr 20242,20002,30002,20002,30002,30001100
09 abr 20241,82002,10001,82002,10002,100011.200
08 abr 20241,90001,90001,62001,90001,90007900
05 abr 20241,86001,89001,86001,88501,8850700
04 abr 20241,87801,87801,87801,87801,8780-
03 abr 20241,90001,90001,87001,87801,87801200
02 abr 20241,87001,94501,87001,94501,9450800
01 abr 20241,90001,90001,90001,90001,9000300
28 mar 20241,85001,89001,85001,89001,89001100
27 mar 20241,90001,90001,87001,87001,87003600
26 mar 20241,90001,92001,87001,90001,90004900
25 mar 20241,90001,91001,90001,90001,90006500
22 mar 20241,88001,88001,87001,87001,87001400
21 mar 20241,90001,90001,87001,87001,87003500
20 mar 20241,86001,91001,86001,90001,9000600
19 mar 20241,83001,89001,83001,86001,86002000
18 mar 20241,91001,91001,90001,90001,900013.400
15 mar 20241,90001,91001,90001,90001,9000500
14 mar 20241,87901,87901,87901,87901,8790200
13 mar 20241,80001,87001,80001,87001,8700400
12 mar 20241,89001,89001,89001,89001,8900200
11 mar 20241,95002,06001,89601,98001,98004700
08 mar 20241,95001,99001,80001,85001,85009000
07 mar 20241,97001,97001,95001,96501,96502400
06 mar 20242,09002,09001,97001,98001,98006700
05 mar 20242,26002,48001,95001,95001,95008000
04 mar 20241,91002,31001,91001,99001,99005600
01 mar 20241,94001,99001,94001,97001,97002600
29 feb 20241,96001,96001,96001,96001,96005100
28 feb 20241,94001,95901,88001,95901,95901200
27 feb 20241,77001,97001,77001,97001,97004400
26 feb 20241,97201,97201,97201,97201,9720100
23 feb 20241,96001,98501,96001,97201,97202700
22 feb 20241,88001,97501,88001,97501,97501700
21 feb 20241,90801,91001,88701,90001,90003500
20 feb 20241,92001,99001,91001,95501,955010.100
16 feb 20242,00002,07001,95501,99801,998015.900
15 feb 20241,89001,99001,88001,99001,99001500
14 feb 20242,13002,13002,02202,02202,0220800
13 feb 20242,02002,02002,02002,02002,0200-
12 feb 20242,02002,02002,02002,02002,0200800
09 feb 20242,03502,03502,03002,03002,0300800
08 feb 20242,05002,07402,04002,04502,04503400
07 feb 20242,03002,04002,03002,03002,0300800
06 feb 20242,03002,04002,03002,03002,03002400
05 feb 20242,03002,05002,03002,03002,03003200
02 feb 20242,04502,04502,04502,04502,0450300
01 feb 20241,85001,99001,85001,99001,99001400
31 ene 20241,80001,92001,80001,91001,91002900
30 ene 20241,85001,85001,85001,85001,8500200
29 ene 20241,96901,96901,96901,96901,9690-
26 ene 20241,96901,96901,96901,96901,96901400
25 ene 20241,83001,88501,80001,80001,80009800
24 ene 20241,97001,97001,97001,97001,9700-
23 ene 20241,92001,97001,92001,97001,9700700
22 ene 20241,80001,96101,80001,96101,9610900
19 ene 20242,15002,15002,08002,13002,13001700
18 ene 20242,05002,14002,01002,13002,13008000
17 ene 20242,05002,14902,05002,14902,14902800
16 ene 20242,03002,10002,03002,06002,06003400
12 ene 20242,04602,10502,04002,04002,0400600
11 ene 20242,09902,10002,03002,10002,10002300
10 ene 20241,99002,05001,99002,01002,01002600
09 ene 20242,07002,07002,05002,05002,05001000
08 ene 20242,01002,06502,01002,04002,0400600
05 ene 20242,09002,09002,09002,09002,0900700
04 ene 20241,98002,04001,98002,04002,04003100
03 ene 20241,94001,94001,94001,94001,9400-
02 ene 20241,91001,95001,91001,94001,94001300
29 dic 20232,02702,03601,91001,91001,91003200
28 dic 20232,15002,15002,15002,15002,1500700
27 dic 20232,01002,05502,01002,05502,05502000
26 dic 20231,96002,03001,96002,02002,02002600
22 dic 20232,02002,02002,02002,02002,0200400
21 dic 20232,23002,23002,06602,15002,15001600
20 dic 20232,25002,25002,05002,09002,09008800
19 dic 20231,98002,10001,96001,97001,97009000
18 dic 20231,98401,98401,98401,98401,98401600
15 dic 20232,01502,01502,01502,01502,0150400
14 dic 20231,94002,08001,94002,01502,015027.100
13 dic 20231,98001,98001,97501,97501,9750300
12 dic 20232,08002,09502,08002,09202,09201200
11 dic 20232,00002,00002,00002,00002,0000400
08 dic 20231,93001,95001,93001,95001,9500500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...