Mercados españoles cerrados

Viomi Technology Co., Ltd (VIOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,38-0,86 (-7,65%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202110,9511,1710,1510,3810,381.109.100
25 feb. 202112,2112,5110,7811,2411,241.676.500
24 feb. 202114,1714,9412,0012,2512,252.903.100
23 feb. 202113,7914,7811,5013,9313,934.011.300
22 feb. 202118,8118,9913,9114,3014,309.099.800
19 feb. 202112,7118,4912,6715,8815,8827.841.900
18 feb. 20218,9912,108,8810,6310,635.472.900
17 feb. 20219,909,908,668,718,71538.100
16 feb. 20219,039,788,719,099,091.094.200
12 feb. 20218,859,028,518,908,90564.100
11 feb. 20219,219,218,708,948,94533.500
10 feb. 20218,559,128,389,009,00465.200
09 feb. 20218,588,858,308,588,58731.400
08 feb. 20217,558,567,508,418,41888.400
05 feb. 20217,507,607,197,507,50142.600
04 feb. 20217,297,507,027,497,49276.700
03 feb. 20217,407,567,177,247,24267.300
02 feb. 20217,217,506,997,477,47162.300
01 feb. 20217,507,597,007,187,18233.500
29 ene. 20217,657,837,347,487,48413.700
28 ene. 20217,947,987,647,667,66302.000
27 ene. 20217,958,157,858,018,01589.800
26 ene. 20217,808,257,678,168,16442.900
25 ene. 20217,507,937,227,807,80806.300
22 ene. 20217,457,667,067,407,40460.400
21 ene. 20217,227,556,927,467,46710.000
20 ene. 20217,007,256,817,167,16957.000
19 ene. 20216,387,046,256,886,88773.500
15 ene. 20215,646,435,566,386,38645.700
14 ene. 20215,755,805,625,675,67115.400
13 ene. 20215,595,755,535,715,71101.000
12 ene. 20215,565,645,525,635,6381.200
11 ene. 20215,605,725,505,535,5366.900
08 ene. 20215,525,605,515,575,5751.200
07 ene. 20215,555,595,455,525,5244.400
06 ene. 20215,565,755,465,525,52127.500
05 ene. 20215,255,545,255,545,5474.700
04 ene. 20215,295,295,185,245,2477.500
31 dic. 20205,195,205,055,155,15115.900
30 dic. 20205,255,315,125,185,1884.300
29 dic. 20205,125,325,115,175,1794.600
28 dic. 20205,425,495,045,055,05183.300
24 dic. 20205,535,565,365,405,40121.900
23 dic. 20205,555,585,485,505,50122.900
22 dic. 20205,615,705,465,505,50174.300
21 dic. 20205,655,745,535,595,59236.600
18 dic. 20205,605,755,505,705,70216.200
17 dic. 20205,555,735,545,575,57156.000
16 dic. 20205,545,615,545,545,5491.400
15 dic. 20205,645,655,555,575,57104.300
14 dic. 20205,535,705,535,625,62184.900
11 dic. 20205,515,595,465,515,51140.800
10 dic. 20205,495,585,465,525,52121.400
09 dic. 20205,545,655,485,495,49138.600
08 dic. 20205,445,615,425,505,50210.200
07 dic. 20205,485,625,405,505,50148.300
04 dic. 20205,245,555,245,515,51197.100
03 dic. 20205,345,365,205,305,30185.900
02 dic. 20205,425,445,205,285,28252.000
01 dic. 20205,705,705,375,445,44340.800
30 nov. 20205,725,735,375,675,67419.000
27 nov. 20205,925,925,505,645,64522.400
25 nov. 20206,216,265,725,735,73470.900
24 nov. 20206,276,306,006,286,28309.900
23 nov. 20206,746,816,066,136,13714.500
20 nov. 20206,376,506,096,136,13398.700
19 nov. 20206,056,446,006,426,42201.900
18 nov. 20206,336,405,996,056,05539.400
17 nov. 20206,356,506,016,166,16665.600
16 nov. 20206,366,406,156,306,30303.700
13 nov. 20206,156,606,106,306,30148.700
12 nov. 20206,006,205,956,116,11109.200
11 nov. 20206,126,385,865,965,96734.800
10 nov. 20206,246,246,086,146,14189.700
09 nov. 20206,256,306,006,256,25254.600
06 nov. 20206,116,216,086,096,09216.100
05 nov. 20206,006,075,956,076,0777.300
04 nov. 20205,966,005,925,965,9663.200
03 nov. 20205,805,985,805,925,9250.300
02 nov. 20205,756,005,685,765,76206.500
30 oct. 20205,515,765,515,715,7145.600
29 oct. 20205,495,555,455,465,4625.400
28 oct. 20205,595,595,325,425,4286.400
27 oct. 20205,645,795,565,585,5866.900
26 oct. 20205,775,875,505,615,61126.000
23 oct. 20205,805,855,775,855,8520.900
22 oct. 20205,905,925,685,795,7943.400
21 oct. 20205,825,975,645,875,8756.400
20 oct. 20205,875,955,815,855,85112.200
19 oct. 20206,146,145,765,795,79189.600
16 oct. 20206,126,146,066,106,1026.400
15 oct. 20205,906,095,906,086,0827.700
14 oct. 20205,996,065,955,955,9518.800
13 oct. 20205,996,075,936,006,0045.700
12 oct. 20206,086,145,986,026,0266.100
09 oct. 20206,046,096,006,036,0388.500
08 oct. 20205,936,025,935,995,9954.400
07 oct. 20206,006,025,935,935,9369.100
06 oct. 20206,066,095,856,006,0097.000
05 oct. 20206,006,145,856,106,1077.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...