Mercados españoles cerrados

Puxin Limited (NEW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,2940-0,0160 (-5,16%)
A partir del 02:10PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene 20220,30850,30970,28010,29400,29401.135.640
18 ene 20220,31100,31500,29000,31000,31001.421.800
14 ene 20220,32100,32300,30200,30700,30701.381.400
13 ene 20220,33000,33200,30400,31000,31002.129.700
12 ene 20220,34100,35000,32000,32200,32201.004.800
11 ene 20220,33200,35000,33000,33500,33501.216.500
10 ene 20220,35800,36200,31300,32800,32802.043.600
07 ene 20220,33300,37500,31700,35000,35005.189.300
06 ene 20220,33000,34000,31000,31900,31902.021.000
05 ene 20220,34700,35600,32100,32500,32502.937.300
04 ene 20220,36500,38600,35200,36000,36003.263.400
03 ene 20220,39500,39500,36500,38900,38904.886.000
31 dic 20210,42000,44000,38000,39900,39907.384.400
30 dic 20210,44400,45000,40100,42800,428015.170.600
29 dic 20210,38500,69000,38500,54000,5400147.720.700
28 dic 20210,36100,39000,30000,30000,30002.148.300
27 dic 20210,35000,37000,34000,35200,3520946.800
23 dic 20210,31600,37500,31000,34600,34601.858.600
22 dic 20210,31200,33000,30400,32200,3220968.200
21 dic 20210,28400,33000,28400,31000,3100798.200
20 dic 20210,31200,32200,30000,30900,3090802.600
17 dic 20210,32400,32500,31100,31800,3180818.800
16 dic 20210,33100,34000,32100,32500,3250684.500
15 dic 20210,34900,34900,32000,34000,34001.535.000
14 dic 20210,37000,39500,33800,34000,34002.608.400
13 dic 20210,36500,45200,35000,41000,41008.112.100
10 dic 20210,38300,38900,32300,32300,3230931.400
09 dic 20210,37900,41000,36000,36100,36101.009.600
08 dic 20210,34300,37500,34000,37300,37301.012.300
07 dic 20210,37000,38000,34200,34200,34201.214.900
06 dic 20210,33000,36000,30500,36000,3600970.900
03 dic 20210,39200,40000,30300,32500,32503.318.400
02 dic 20210,39000,39000,36500,39000,39001.773.500
01 dic 20210,43000,44000,36100,37500,37503.079.000
30 nov 20210,47700,48000,41000,42200,42201.604.600
29 nov 20210,48300,51000,46000,46600,46601.221.400
26 nov 20210,49000,49000,46000,46000,4600582.000
24 nov 20210,47000,51000,46000,49000,49001.284.900
23 nov 20210,50700,52000,46400,47000,47001.078.600
22 nov 20210,52900,57000,48100,49000,49001.408.600
19 nov 20210,51400,53800,51400,52300,52301.137.100
18 nov 20210,56500,56500,51200,52000,52002.041.200
17 nov 20210,56300,57700,52100,53000,53001.547.600
16 nov 20210,54000,57500,52500,56500,56501.335.000
15 nov 20210,58000,59000,53500,55700,55701.643.300
12 nov 20210,60000,60300,56700,58000,58001.046.600
11 nov 20210,58100,61000,56700,58800,58801.435.100
10 nov 20210,60000,60500,56600,57900,57902.349.500
09 nov 20210,61100,62900,57800,61400,61403.587.700
08 nov 20210,66000,68000,61700,63200,63206.871.300
05 nov 20210,72000,73500,60400,66000,660021.587.300
04 nov 20210,52000,69500,51000,62000,620020.400.400
03 nov 20210,50500,54500,50300,53300,53301.429.500
02 nov 20210,54000,55000,52000,54000,54001.786.900
01 nov 20210,59600,59800,54100,55000,55003.420.300
29 oct 20210,63500,67000,58100,59000,59003.532.200
28 oct 20210,61500,69000,57000,61000,61008.420.700
27 oct 20210,71001,19000,64000,74600,746064.288.500
26 oct 20210,61000,69500,51700,58800,588021.226.000
25 oct 20210,46700,62000,45500,56000,560012.012.900
22 oct 20210,47000,47300,44600,45500,45501.560.000
21 oct 20210,49200,49400,47000,48000,48001.401.500
20 oct 20210,48800,50500,47500,48800,48801.616.000
19 oct 20210,49600,50400,47200,47400,47401.888.800
18 oct 20210,51000,51000,48000,48700,48701.905.200
15 oct 20210,51200,53000,51000,53000,53001.775.400
14 oct 20210,54000,54100,50000,53000,53003.907.400
13 oct 20210,58300,65000,53200,55800,558028.998.600
12 oct 20210,60700,60700,44000,45400,45406.623.100
11 oct 20210,55400,63000,55000,59500,59501.664.300
08 oct 20210,57000,59100,53300,56000,5600680.000
07 oct 20210,55000,56800,53500,56300,5630665.100
06 oct 20210,50000,55500,50000,55100,5510781.000
05 oct 20210,51700,54000,50200,51000,5100734.400
04 oct 20210,56500,56500,50300,52000,5200976.700
01 oct 20210,58000,58200,53000,54000,54001.291.100
30 sept 20210,54000,62900,52400,58000,58003.107.500
29 sept 20210,53100,55700,50100,53200,53201.469.300
28 sept 20210,57900,59900,52000,55400,55403.468.400
27 sept 20210,48000,53900,48000,53000,53002.451.900
24 sept 20210,47600,50400,47500,48000,4800853.200
23 sept 20210,50000,52000,46500,49000,49002.374.800
22 sept 20210,45000,51000,44600,48000,48002.135.500
21 sept 20210,45800,47700,44600,45100,4510662.900
20 sept 20210,49500,49500,45500,45800,45801.235.800
17 sept 20210,52000,53000,50300,50700,5070930.500
16 sept 20210,52000,54400,51000,53500,5350701.700
15 sept 20210,57000,57700,51000,54000,54001.866.400
14 sept 20210,62000,62800,56100,57700,5770737.400
13 sept 20210,63200,63900,60300,63000,6300750.200
10 sept 20210,63300,67500,61600,62000,62001.271.800
09 sept 20210,60700,63900,60400,62300,6230374.800
08 sept 20210,68500,68500,60900,63900,6390830.900
07 sept 20210,67400,69800,65000,68000,6800707.900
03 sept 20210,69900,70000,65600,66100,6610391.100
02 sept 20210,68000,72600,66800,69000,69001.005.600
01 sept 20210,64000,74800,64000,70700,70704.064.700
31 ago 20210,63500,68500,62100,65000,65001.541.200
30 ago 20210,60600,61800,58000,60900,6090891.800
27 ago 20210,62000,62000,57100,59500,5950491.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...