Mercados españoles cerrados en 3 hrs 55 min

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,12+0,10 (+0,11%)
Al cierre: 04:00PM EDT
95,47 +1,35 (+1,43%)
Antes de la apertura: 07:11AM EDT
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 202493,1494,5592,7294,1294,12547.100
24 abr 202494,5694,8293,4194,0294,02905.900
23 abr 202493,0093,5892,2193,0793,071.738.900
22 abr 202493,6295,3692,5794,8894,881.507.000
19 abr 202492,3993,6492,1593,5193,511.652.200
18 abr 202491,0492,7390,6992,5092,502.102.200
17 abr 202490,0990,4089,1989,9489,941.109.900
16 abr 202491,5691,7190,0890,4290,421.859.500
15 abr 202493,0393,4791,7392,1792,171.650.900
12 abr 202495,1795,1792,0092,1592,152.662.100
11 abr 202498,6298,8795,7397,1597,151.679.000
10 abr 202499,35100,3098,1899,5099,501.061.700
09 abr 2024100,57100,7599,01100,62100,622.168.600
08 abr 202497,0697,1596,3096,9796,971.085.500
05 abr 202496,1098,2595,8996,8096,801.110.200
04 abr 202497,5297,7596,0296,0796,07912.800
03 abr 202496,8197,8495,7296,7596,751.208.300
02 abr 202496,0197,5995,5296,8596,851.705.900
01 abr 2024103,47103,8798,3498,7198,713.090.700
28 mar 2024103,72104,23103,11103,47103,471.733.500
27 mar 2024103,00103,99102,86103,69103,69847.100
26 mar 2024103,04104,46102,56104,16104,161.102.500
25 mar 2024103,97104,83102,56103,52103,52964.300
22 mar 2024106,82106,82105,19105,52105,52571.000
21 mar 2024107,06108,19106,04106,84106,84907.300
20 mar 2024106,65107,63106,25107,41107,41917.000
19 mar 2024104,87105,63103,60105,50105,50762.300
18 mar 2024105,99106,47104,52105,76105,761.231.100
15 mar 2024108,12108,40106,68106,93106,931.571.100
14 mar 2024108,72109,17106,94107,53107,531.091.200
13 mar 2024109,10111,12109,10109,93109,931.492.800
13 mar 20241.08 Dividendo
12 mar 2024108,22109,05107,75108,92107,841.662.500
11 mar 2024107,11108,88106,86107,51106,441.370.200
08 mar 2024106,13106,89105,23105,93104,881.584.600
07 mar 2024104,01106,37103,92105,86104,811.351.900
06 mar 2024107,00107,44102,17103,58102,554.607.500
05 mar 2024106,60107,33104,67105,94104,891.619.400
04 mar 2024111,90111,93108,02108,88107,802.592.300
01 mar 2024110,00112,00109,51110,49109,391.557.200
29 feb 2024109,05113,50106,77107,92106,853.556.200
28 feb 2024113,65113,77112,00112,28111,171.664.200
27 feb 2024111,90114,50111,19113,14112,022.121.600
26 feb 2024108,30108,48107,02107,48106,411.015.500
23 feb 2024108,72109,50107,52108,65107,57715.400
22 feb 2024107,77109,43107,19108,84107,761.162.100
21 feb 2024109,23109,23106,28106,89105,832.527.600
20 feb 2024108,08109,22106,80107,64106,571.619.600
16 feb 2024109,61109,90107,75107,76106,69769.300
15 feb 2024107,58108,14106,77107,79106,72925.100
14 feb 2024106,49107,62105,89107,57106,50746.300
13 feb 2024106,57106,70104,20104,60103,561.055.100
12 feb 2024107,39108,77107,32108,05106,981.404.500
09 feb 2024106,07106,79104,16106,62105,56611.600
08 feb 2024105,81106,03104,34104,69103,651.103.100
07 feb 2024103,98106,41103,90106,34105,291.030.100
06 feb 2024105,29107,61104,27107,37106,312.500.400
05 feb 2024100,42101,24100,17100,6799,671.309.900
02 feb 202498,9799,8698,1998,8397,851.177.600
01 feb 2024100,29101,76100,14100,9099,901.281.200
31 ene 202496,9098,6696,7697,6496,671.344.800
30 ene 202496,3398,5696,3397,5696,591.426.500
29 ene 2024102,32102,3998,2599,2998,312.307.000
26 ene 2024102,20102,58101,02102,26101,251.337.100
25 ene 2024102,00103,63101,19103,50102,472.671.700
24 ene 2024101,65102,6799,50100,2299,233.306.200
23 ene 202496,5398,4596,3698,0497,073.643.900
22 ene 202488,1491,3088,0890,9090,002.733.600
19 ene 202489,4591,8288,6691,7090,793.343.500
18 ene 202488,5489,6787,8489,4488,552.322.500
17 ene 202486,0088,3985,8088,3787,493.357.100
16 ene 202489,5391,7589,2789,5588,662.892.100
12 ene 202489,7891,2089,7891,0690,161.133.500
11 ene 202490,0090,8089,4090,4289,521.611.100
10 ene 202489,7090,1488,9388,9688,081.251.000
09 ene 202489,6789,7788,9089,4488,551.599.400
08 ene 202488,7790,5388,0790,1189,222.823.200
05 ene 202493,7093,7191,1891,1990,293.146.400
04 ene 202494,5296,3393,9195,8794,922.112.200
03 ene 202493,6296,5492,5296,2195,263.158.800
02 ene 202492,0092,9791,4192,4791,553.103.700
29 dic 202391,9594,1391,2693,1692,245.088.600
28 dic 202389,9491,2289,1589,3088,413.372.100
27 dic 202388,5289,4787,1187,6386,767.497.500
26 dic 202392,2094,4691,1692,2091,298.078.200
22 dic 202382,0090,4681,3087,6486,7721.186.700
21 dic 2023103,61104,43102,68104,41103,371.164.900
20 dic 2023103,16103,90102,01102,06101,051.285.600
19 dic 2023103,37104,86103,06103,22102,201.163.000
18 dic 2023102,58103,04101,80102,91101,891.068.700
15 dic 2023104,78104,78102,71102,89101,871.901.900
14 dic 2023105,19105,22103,53104,44103,401.878.700
13 dic 2023107,50107,99105,36106,93105,871.239.200
12 dic 2023105,88106,80105,10106,67105,61889.500
11 dic 2023104,80105,67104,57105,02103,981.740.600
08 dic 2023104,80105,26104,13104,54103,501.101.100
07 dic 2023104,89105,12104,17104,76103,722.022.200
06 dic 2023104,97105,41102,45102,56101,541.521.100
05 dic 2023101,18103,42100,69102,73101,712.588.900
04 dic 2023106,70106,70103,88104,18103,151.992.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...