Mercados españoles cerrados

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,59-0,09 (-1,58%)
Al cierre: 04:00PM EDT
5,55 -0,04 (-0,72%)
Después del cierre: 05:05PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20245,685,695,565,595,591.503.700
18 abr 20245,595,725,585,685,682.172.300
17 abr 20245,555,635,485,525,522.275.000
16 abr 20245,445,625,415,565,561.764.800
15 abr 20245,355,535,345,455,453.312.500
12 abr 20245,525,555,305,305,302.304.100
11 abr 20245,665,725,495,545,542.267.500
11 abr 20240.54 Dividendo
10 abr 20246,186,266,006,085,542.874.500
09 abr 20246,106,226,056,215,661.941.900
08 abr 20245,956,095,956,035,491.808.300
05 abr 20245,936,045,845,995,461.878.900
04 abr 20246,186,355,965,975,443.472.400
03 abr 20246,256,356,146,195,642.793.800
02 abr 20246,346,506,296,365,802.723.500
01 abr 20246,296,436,266,305,741.799.300
28 mar 20246,256,446,186,215,662.176.200
27 mar 20245,996,255,926,245,692.147.500
26 mar 20245,926,195,846,125,583.447.700
25 mar 20245,755,915,705,915,391.675.500
22 mar 20245,805,825,695,695,181.663.700
21 mar 20246,016,035,845,915,392.266.800
20 mar 20246,006,045,836,045,502.421.500
19 mar 20245,806,015,605,935,405.164.200
18 mar 20245,955,965,705,855,333.916.600
15 mar 20246,056,165,945,975,445.625.900
14 mar 20245,906,265,595,965,4313.977.200
13 mar 20247,437,747,377,676,992.837.300
12 mar 20247,227,587,207,456,792.628.900
11 mar 20246,987,146,907,066,431.612.200
08 mar 20246,906,966,716,836,22990.500
07 mar 20246,786,896,756,846,231.031.200
06 mar 20246,756,926,756,866,251.248.900
05 mar 20246,516,846,506,686,091.961.500
04 mar 20246,866,876,586,636,041.205.000
01 mar 20246,696,886,686,856,241.241.500
29 feb 20246,776,846,596,596,001.706.600
28 feb 20246,796,796,646,736,131.705.500
27 feb 20246,836,916,716,896,282.304.600
26 feb 20246,666,866,646,766,162.388.200
23 feb 20246,546,736,506,646,053.071.100
22 feb 20246,446,616,336,505,921.519.400
21 feb 20246,366,536,326,465,89983.100
20 feb 20246,286,396,146,325,761.839.800
16 feb 20246,266,346,226,285,722.016.500
15 feb 20246,066,366,046,235,681.393.300
14 feb 20246,176,176,056,085,541.219.300
13 feb 20246,226,316,036,085,541.229.100
12 feb 20246,196,356,156,335,771.927.200
09 feb 20246,166,196,066,125,58767.200
08 feb 20246,176,225,976,125,581.815.100
07 feb 20246,166,296,096,195,642.493.400
06 feb 20246,046,265,976,175,625.701.400
05 feb 20245,765,865,755,845,321.275.400
02 feb 20245,855,905,745,755,241.845.700
01 feb 20245,915,975,855,865,341.207.900
31 ene 20245,806,035,795,875,352.361.400
30 ene 20245,875,915,815,845,321.149.400
29 ene 20246,066,105,915,935,401.294.900
26 ene 20245,926,085,896,055,512.146.600
25 ene 20246,086,085,885,925,391.439.500
24 ene 20246,146,185,976,015,483.124.800
23 ene 20246,066,175,986,095,552.867.800
22 ene 20245,926,015,825,985,451.710.500
19 ene 20246,026,166,016,085,541.235.500
18 ene 20246,356,376,066,115,574.606.900
17 ene 20246,316,426,236,405,831.266.200
16 ene 20246,426,636,416,525,941.415.900
12 ene 20246,606,656,456,515,931.077.800
11 ene 20246,656,686,536,636,04812.800
10 ene 20246,646,706,486,565,98997.800
09 ene 20246,606,776,556,666,071.561.300
08 ene 20246,576,686,516,616,021.199.800
05 ene 20246,646,686,566,606,01908.600
04 ene 20246,706,756,666,686,09944.500
03 ene 20246,706,876,666,786,18873.700
02 ene 20246,856,916,716,736,131.016.900
29 dic 20236,897,056,836,956,331.231.700
28 dic 20236,836,976,736,856,241.115.400
27 dic 20236,756,836,666,696,101.022.700
26 dic 20236,876,986,746,786,18966.000
22 dic 20236,806,936,626,916,301.262.800
21 dic 20237,017,086,997,076,44635.900
20 dic 20237,037,096,916,916,30751.400
19 dic 20237,007,187,007,116,48956.100
18 dic 20237,137,156,967,016,391.311.100
15 dic 20236,967,286,947,166,522.396.300
14 dic 20236,917,046,886,926,311.704.300
13 dic 20237,007,026,846,896,281.632.800
12 dic 20236,987,346,937,006,382.111.000
11 dic 20237,167,236,826,886,272.485.500
08 dic 20237,307,686,867,206,564.684.200
07 dic 20236,616,706,536,575,991.291.600
06 dic 20236,646,686,586,596,001.291.300
05 dic 20236,636,746,466,555,971.651.300
04 dic 20236,536,726,496,626,031.692.300
01 dic 20236,436,576,356,555,971.435.500
30 nov 20236,516,516,336,465,891.346.700
29 nov 20236,616,676,236,515,931.156.500
28 nov 20236,686,756,626,656,061.251.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...