Mercados españoles cerrados en 6 hrs 28 min

VNET Group, Inc. (VNET)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,4700-0,0300 (-2,00%)
Al cierre: 04:00PM EDT
1,4600 -0,01 (-0,68%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20241,50001,52001,45001,47001,47001.264.700
16 abr 20241,55001,60001,46001,50001,50001.106.600
15 abr 20241,61001,67001,56001,58001,5800540.200
12 abr 20241,73001,73001,61001,61001,61001.144.800
11 abr 20241,81001,87001,73001,74001,7400756.800
10 abr 20241,83001,84001,76001,81001,81001.306.800
09 abr 20241,80001,90001,79001,86001,8600722.000
08 abr 20241,80001,83001,77001,80001,8000281.000
05 abr 20241,81001,81001,76001,76001,7600457.300
04 abr 20241,89001,90001,79001,82001,8200998.500
03 abr 20241,80001,89001,78001,89001,8900779.500
02 abr 20241,63001,83001,59001,81001,81001.091.000
01 abr 20241,55001,74001,53001,65001,65001.043.700
28 mar 20241,64001,70001,54001,55001,55001.723.400
27 mar 20241,63001,75001,58001,70001,70001.123.600
26 mar 20241,85001,85001,62001,63001,63001.669.800
25 mar 20241,93001,93001,80001,80001,8000867.500
22 mar 20241,88001,90001,81001,89001,89001.267.600
21 mar 20241,94001,99001,87001,90001,90001.201.600
20 mar 20241,90001,98001,89001,95001,95001.164.700
19 mar 20241,95001,96001,87001,90001,90001.241.600
18 mar 20241,90001,92001,77001,86001,86002.662.900
15 mar 20241,94002,05001,80001,80001,80004.800.900
14 mar 20241,95002,09001,91001,93001,93004.372.700
13 mar 20241,76001,95001,76001,95001,95003.293.400
12 mar 20241,71001,79001,65001,76001,76003.127.200
11 mar 20241,61001,77001,61001,68001,68003.203.000
08 mar 20241,53001,64001,52001,53001,53002.597.500
07 mar 20241,58001,60001,48001,53001,53002.093.100
06 mar 20241,59001,65001,57001,58001,58002.033.300
05 mar 20241,53001,65001,52001,55001,55003.567.000
04 mar 20241,53001,66001,50001,53001,53002.764.000
01 mar 20241,56001,58001,54001,54001,5400960.800
29 feb 20241,59001,66001,55001,55001,55001.450.800
28 feb 20241,65001,65001,51001,57001,57002.333.500
27 feb 20241,58001,68001,56001,66001,66002.146.800
26 feb 20241,53001,61001,52001,55001,55001.913.300
23 feb 20241,57001,58001,49001,52001,52001.099.200
22 feb 20241,45001,62001,44001,55001,55002.644.500
21 feb 20241,51001,52001,42001,44001,44001.373.800
20 feb 20241,56001,58001,47001,50001,50001.692.300
16 feb 20241,67001,67001,57001,57001,57002.541.900
15 feb 20241,55001,62001,54001,60001,60001.767.400
14 feb 20241,53001,56001,52001,55001,55001.323.800
13 feb 20241,52001,58001,49001,52001,52002.300.900
12 feb 20241,49001,59001,49001,56001,5600602.700
09 feb 20241,53001,53001,48001,50001,50001.175.900
08 feb 20241,56001,58001,48001,55001,55001.064.600
07 feb 20241,57001,59001,50001,59001,59001.545.900
06 feb 20241,48001,66001,42001,57001,57004.889.500
05 feb 20241,47001,52001,39001,42001,42003.590.400
02 feb 20241,64001,64001,46001,49001,49005.543.300
01 feb 20241,70001,71001,66001,67001,67001.641.400
31 ene 20241,66001,75001,63001,70001,70003.664.700
30 ene 20241,77001,78001,68001,69001,69004.133.600
29 ene 20241,83001,85001,77001,83001,83002.380.300
26 ene 20241,80001,89001,80001,85001,85002.131.900
25 ene 20241,90001,90001,81001,84001,84002.267.000
24 ene 20241,98002,02001,84001,90001,90003.116.300
23 ene 20241,99002,09001,91001,92001,92003.918.700
22 ene 20242,14002,15001,85001,92001,92005.157.600
19 ene 20242,34002,34002,14002,20002,20002.255.300
18 ene 20242,43002,47002,33002,38002,38001.405.000
17 ene 20242,46002,49002,38002,44002,44001.343.600
16 ene 20242,42002,52002,38002,47002,47002.889.500
12 ene 20242,56002,60002,41002,41002,41001.772.800
11 ene 20242,35002,62002,35002,56002,56004.287.400
10 ene 20242,49002,50002,23002,35002,35003.392.800
09 ene 20242,54002,57002,44002,49002,49002.752.400
08 ene 20242,64002,64002,44002,54002,54002.032.000
05 ene 20242,74002,74002,55002,58002,58001.884.800
04 ene 20242,67002,75002,61002,62002,62001.206.600
03 ene 20242,74002,75002,62002,66002,66001.693.800
02 ene 20242,88002,88002,68002,70002,70002.420.500
29 dic 20232,84002,93002,82002,87002,87002.206.300
28 dic 20232,89003,00002,79002,82002,82002.132.400
27 dic 20232,80002,92002,77002,82002,82002.834.200
26 dic 20232,89002,92002,76002,77002,77001.157.100
22 dic 20232,91002,98002,87002,87002,87002.551.100
21 dic 20233,11003,11002,94003,01003,01003.615.100
20 dic 20233,13003,15003,00003,01003,01001.725.900
19 dic 20233,01003,22002,92003,10003,10005.753.000
18 dic 20232,89003,01002,85003,01003,01005.045.000
15 dic 20232,93002,95002,86002,88002,88001.249.200
14 dic 20232,98003,10002,93002,94002,94001.578.000
13 dic 20232,90003,00002,81003,00003,00001.236.200
12 dic 20233,00003,00002,80002,87002,8700714.300
11 dic 20233,05003,05002,87002,95002,95002.517.600
08 dic 20232,99003,09002,99003,06003,06001.252.300
07 dic 20233,00003,02002,92002,97002,97001.163.700
06 dic 20232,89003,00002,84002,96002,96001.302.100
05 dic 20232,73002,87002,70002,83002,83003.410.700
04 dic 20232,70002,75002,68002,71002,71001.138.700
01 dic 20232,80002,81002,66002,69002,69001.976.600
30 nov 20232,87002,91002,80002,80002,8000785.700
29 nov 20232,87002,91002,84002,86002,86001.106.900
28 nov 20232,91002,91002,84002,84002,8400949.600
27 nov 20232,80002,89002,77002,83002,83001.427.600
24 nov 20232,78002,83002,76002,79002,79001.698.000
22 nov 20232,84002,84002,75002,81002,81001.086.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...