Mercados españoles cerrados en 1 hr 57 mins

NetEase, Inc. (NETTF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,37-0,15 (-0,83%)
A partir del 02:16PM 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
25 abr 202419,1019,1018,3718,3718,371041
24 abr 202418,7618,7618,2918,5218,52998
23 abr 202418,2019,0118,2018,2218,222366
22 abr 202418,3419,0918,3019,0919,095899
19 abr 202418,6518,6517,9418,1818,182554
18 abr 202417,8718,5717,8718,0118,0113.131
17 abr 202417,6517,6517,6517,6517,65791
16 abr 202417,7018,2417,4418,0618,0624.582
15 abr 202418,0319,0018,0318,1918,191575
12 abr 202418,7918,7918,7918,7918,79847
11 abr 202419,2419,4919,2419,2819,281728
10 abr 202419,8520,0619,8319,8319,831132
09 abr 202420,6020,6019,6819,6819,681663
08 abr 202419,9119,9118,6618,6618,667615
05 abr 202419,0719,4419,0719,3919,393274
04 abr 202418,7518,7518,7518,7518,75514
03 abr 202419,9319,9318,3218,7218,721781
02 abr 202419,5519,8918,5519,7719,771849
01 abr 202421,6821,6819,7421,2121,212418
28 mar 202421,2021,2321,2021,2321,23621
27 mar 202421,0621,1020,2320,2320,234951
26 mar 202420,4120,4120,4120,4120,41695
25 mar 202421,2821,3321,2821,3321,33966
22 mar 202421,4821,4821,4821,4821,48-
21 mar 202421,4821,4821,4821,4821,48-
20 mar 202421,4821,4821,4821,4821,48571
19 mar 202420,4020,4020,4020,4020,40563
18 mar 202420,6221,6720,6221,2621,261220
15 mar 202422,4822,6321,1221,1221,123494
14 mar 202422,2122,2122,2122,2122,21419
13 mar 202421,5722,1121,5722,1122,11547
13 mar 20240.21597 Dividendo
12 mar 202422,2722,2721,1521,1920,972273
11 mar 202421,9721,9721,1721,1720,961051
08 mar 202421,0021,7520,8920,8920,683227
07 mar 202420,3920,3920,3920,3920,18-
06 mar 202421,0221,7220,3920,3920,185420
05 mar 202421,0621,0621,0621,0620,85585
04 mar 202422,9522,9621,8621,8621,641122
01 mar 202422,4722,4722,2022,2021,981240
29 feb 202421,6721,9221,6621,9221,701273
28 feb 202422,0023,4322,0023,4323,191051
27 feb 202422,0522,5022,0522,4322,201310
26 feb 202422,0022,0020,9021,3821,161822
23 feb 202421,8121,8121,0921,5021,281548
22 feb 202421,7921,7921,0221,0220,801806
21 feb 202421,8321,8621,1821,6721,451865
20 feb 202421,8321,8321,0321,8021,573225
16 feb 202421,3821,8021,3821,8021,58948
15 feb 202421,0121,7921,0121,0120,801491
14 feb 202420,5521,7520,5521,7521,5311.416
13 feb 202421,4221,5520,9021,1120,892525
12 feb 202421,6021,6020,5120,5120,302746
09 feb 202420,4620,4620,4620,4620,26442
08 feb 202420,5821,4920,5821,3221,102405
07 feb 202421,5121,5121,5121,5121,29415
06 feb 202421,4721,5220,7221,1320,911846
05 feb 202420,5620,5619,6719,6719,471710
02 feb 202420,2320,2719,4919,4919,291094
01 feb 202419,4920,4019,4920,3220,1192.849
31 ene 202418,9119,8018,9118,9218,721251
30 ene 202420,0120,0118,8719,7619,561714
29 ene 202421,0021,2519,7319,9719,778937
26 ene 202420,6420,6420,3120,3120,105935
25 ene 202420,1420,1420,1420,1419,94100.628
24 ene 202420,4920,4919,7719,7719,572400
23 ene 202419,3419,6119,3319,6019,404752
22 ene 202418,1618,1617,2118,0317,8433.206
19 ene 202418,2718,2717,2917,3017,131570
18 ene 202417,1518,0317,1517,1516,9844.260
17 ene 202416,8117,6816,8117,6817,502398
16 ene 202418,0318,3317,6717,6717,493750
12 ene 202417,4418,5317,4418,1317,951608
11 ene 202417,5218,5917,4317,6917,513370
10 ene 202417,4718,3717,4717,5417,361869
09 ene 202417,6118,2817,6118,0017,821021
08 ene 202418,4118,6017,5918,4318,247545
05 ene 202418,1819,1418,1819,1418,942088
04 ene 202418,7618,7618,7618,7618,57581
03 ene 202419,2619,2619,2019,2019,003665
02 ene 202418,2718,8118,1318,8118,6242.003
29 dic 202317,4518,5017,4518,2618,081704
28 dic 202317,9918,0717,9717,9717,784024
27 dic 202317,6017,9217,4817,6017,4285.034
26 dic 202318,4018,5917,7618,5918,407023
22 dic 202316,4618,0816,4017,5917,4117.229
21 dic 202320,3020,3020,3020,3020,101555
20 dic 202320,3520,4220,3520,4220,211219
19 dic 202321,2121,3120,8021,3121,091510
18 dic 202320,1420,9320,1020,9320,711377
15 dic 202320,5120,6920,4020,4020,191816
14 dic 202320,5821,3720,5820,5820,373188
13 dic 202321,8721,9721,0621,0620,841739
12 dic 202321,6921,6920,6520,7420,533911
11 dic 202320,6321,4220,6321,3421,123455
08 dic 202321,4221,4220,8920,8920,68823
07 dic 202320,6620,6920,5520,6520,445744
06 dic 202320,6721,0320,4020,7520,5412.738
05 dic 202319,7520,6219,7320,2120,005410
04 dic 202321,7521,7520,9320,9320,721838
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...