Mercados españoles cerrados

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,5900-0,1700 (-9,66%)
Al cierre: 04:00PM EDT
1,7200 +0,13 (+8,18%)
Después del cierre: 04:46PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20241,74001,82631,59001,59001,590048.171
15 abr 20241,87001,87001,63001,72001,720032.200
12 abr 20241,98001,98001,83001,87001,870027.000
11 abr 20241,87001,92501,82001,86001,860019.700
10 abr 20241,87002,03001,81001,87001,870057.100
09 abr 20241,89001,91701,82001,85001,850020.500
08 abr 20241,94001,94001,84501,87001,870016.700
05 abr 20241,96002,06001,84001,86001,860059.500
04 abr 20241,91002,20001,88002,01502,0150124.900
03 abr 20242,02002,04501,76001,88001,8800116.300
02 abr 20242,03002,09001,99001,99001,990026.600
01 abr 20242,12002,20001,96102,09002,090071.500
28 mar 20242,20002,28002,10002,12002,120091.300
27 mar 20242,37002,37302,12102,23002,230062.500
26 mar 20242,55002,59002,28002,30002,300088.300
25 mar 20242,35002,64202,24502,55002,5500241.900
22 mar 20242,19002,29002,13002,28002,280036.200
21 mar 20242,19002,21002,11302,18002,180029.600
20 mar 20242,11002,26002,08002,11002,110085.100
19 mar 20242,10002,20002,07002,12002,120035.900
18 mar 20242,12002,22001,96002,18002,180067.600
15 mar 20242,07302,22702,07302,11002,110024.500
14 mar 20242,07002,18402,05002,05002,050035.900
13 mar 20242,15002,15002,08102,14002,14007600
12 mar 20242,03002,14002,03002,05002,05009600
11 mar 20242,17002,17002,02002,02002,020020.500
08 mar 20242,23002,30202,02002,06002,060084.300
07 mar 20242,14002,26002,06002,22002,220047.600
06 mar 20242,07002,14502,02002,06002,060022.000
05 mar 20242,14002,18002,02002,06002,060025.500
04 mar 20242,31002,43002,00002,00002,0000121.000
01 mar 20242,45002,51002,34002,34002,340034.000
29 feb 20242,51002,63002,39402,45002,450021.200
28 feb 20242,67002,68002,38502,42002,420055.900
27 feb 20242,09002,74002,09002,63002,6300345.800
26 feb 20242,02002,14001,95002,11002,110040.500
23 feb 20242,06002,13001,91501,95301,953049.700
22 feb 20242,17002,17001,92001,97001,970052.600
21 feb 20242,33002,38001,92002,10002,1000111.600
20 feb 20242,56002,56002,27002,27002,270059.700
16 feb 20242,53002,59002,41002,45002,450054.200
15 feb 20242,54002,58002,37002,46502,465044.400
14 feb 20242,55002,55002,36002,50002,500032.400
13 feb 20242,60002,63002,34002,43002,430057.000
12 feb 20242,65002,71002,55002,61002,6100142.000
09 feb 20242,47002,68502,46002,58002,580050.000
08 feb 20242,37002,57002,37002,46002,460024.200
07 feb 20242,56002,61402,31002,32002,320021.900
06 feb 20242,70002,85002,50602,56002,560060.800
05 feb 20242,28002,69002,25002,58002,5800121.600
02 feb 20242,48002,52002,29002,30002,300031.900
01 feb 20242,61002,69002,40002,47002,470029.400
31 ene 20242,55802,68902,55802,60002,60009700
30 ene 20242,70002,70002,54002,64002,640040.200
29 ene 20242,66202,70002,41002,69102,691052.800
26 ene 20242,78002,78002,47002,48002,480033.700
25 ene 20243,13003,18002,58002,68002,680077.300
24 ene 20242,62002,83002,55002,62002,620068.700
23 ene 20242,53002,76502,41002,50002,500071.600
22 ene 20242,69002,69002,45002,51002,510051.900
19 ene 20243,12003,18002,68002,69002,690098.100
18 ene 20243,73003,73003,09003,11003,110058.500
17 ene 20243,82004,16003,67003,73003,730038.900
16 ene 20243,90004,01103,41003,86103,8610100.000
16 ene 20241:10 Split de acciones
12 ene 20244,60004,75003,95004,06004,060051.690
11 ene 20244,90004,90004,69004,70004,700022.750
10 ene 20245,50005,50004,80004,80004,800034.070
09 ene 20245,28005,70004,83005,40005,400044.470
08 ene 20246,30006,38005,20005,30005,300074.790
05 ene 20246,53006,90006,30006,49006,490020.280
04 ene 20247,10007,10006,55006,55006,550032.920
03 ene 20247,10007,30006,70006,97006,970024.670
02 ene 20247,40008,00007,02007,10007,100078.190
29 dic 20237,18007,48006,95007,01007,010040.880
28 dic 20237,60008,00007,00007,49007,490043.290
27 dic 20238,30008,40007,00007,60007,600060.810
26 dic 20236,11008,40006,11007,95007,9500173.890
22 dic 20236,39006,57005,88006,40006,400047.660
21 dic 20235,88006,59005,80006,41006,410042.010
20 dic 20236,11006,40005,20006,05006,050094.140
19 dic 20235,70006,77005,70006,20006,2000134.330
18 dic 20237,00007,58006,30006,54006,540099.240
15 dic 20237,60007,90007,00007,38007,380046.660
14 dic 20238,40008,40007,30007,60007,600066.370
13 dic 20238,10008,50007,80008,38008,380014.190
12 dic 20238,00008,40007,81008,14008,140025.420
11 dic 20238,70008,70007,90008,00008,000048.280
08 dic 20238,80009,10008,70008,90008,900018.360
07 dic 20239,90009,90008,90009,10009,100027.090
06 dic 202310,000010,00009,50009,60009,600016.030
05 dic 20239,580010,00009,58009,95009,95007170
04 dic 20239,700010,30009,30009,70009,700026.790
01 dic 202311,000011,11009,800010,100010,100023.350
30 nov 202310,000011,00009,800010,900010,900018.640
29 nov 202311,200011,20009,600010,000010,000021.970
28 nov 202311,600011,700010,700010,800010,800019.330
27 nov 202311,300011,700010,800011,650011,650015.840
24 nov 202311,400011,870010,800011,700011,70006580
22 nov 202311,700012,000011,200011,400011,40007060
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...