Mercados españoles cerrados

Xiaomi Corporation (XIACF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2200+0,1000 (+4,72%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,28002,28002,14002,22002,22001.562.300
25 abr 20242,27002,27002,07002,12002,120039.600
24 abr 20242,06002,13002,06002,13002,1300345.700
23 abr 20242,04002,10002,04002,06002,06009700
22 abr 20242,03002,06001,97002,03002,030068.100
19 abr 20242,04202,10002,01502,06002,060042.800
18 abr 20242,24002,24002,07002,09002,090026.900
17 abr 20241,91002,09901,91002,06002,060066.600
16 abr 20241,98002,20001,98002,05002,050086.900
15 abr 20242,09002,12002,05002,09002,0900147.700
12 abr 20242,28002,28002,05002,05002,05001.107.400
11 abr 20242,02602,06002,02602,05002,050013.800
10 abr 20242,06002,06001,97002,01502,015055.700
09 abr 20242,03002,12002,03002,05502,055083.400
08 abr 20242,03002,03001,96502,03002,030058.400
05 abr 20242,03002,03001,98002,02002,0200100.800
04 abr 20242,05002,08002,01002,02002,02001.032.400
03 abr 20242,09002,09001,98502,01002,0100378.900
02 abr 20242,15002,15002,07002,09002,09004.305.900
01 abr 20242,20002,35002,05002,17002,1700712.300
28 mar 20242,00002,15001,94002,14002,1400699.900
27 mar 20241,95001,95001,88001,90201,902055.800
26 mar 20242,10002,10001,94001,95001,9500331.400
25 mar 20241,74001,99001,74001,96001,960038.100
22 mar 20241,92001,98001,89001,90001,900039.700
21 mar 20241,73002,00001,73001,88001,880019.000
20 mar 20242,00002,00001,86001,86501,865034.500
19 mar 20241,97001,97001,90001,91001,91009800
18 mar 20241,92001,97001,90001,94001,940049.400
15 mar 20241,88001,88001,85001,87001,870022.800
14 mar 20241,85401,92001,85001,85001,850012.200
13 mar 20241,75002,05001,75001,90501,905030.200
12 mar 20241,77001,93001,75001,91001,91001.267.200
11 mar 20241,71001,73001,66401,70001,7000630.400
08 mar 20241,66001,69401,64001,64001,640020.300
07 mar 20241,65001,65001,62501,63001,630017.300
06 mar 20241,64201,66001,64001,66001,66006800
05 mar 20241,65001,65801,61001,62501,625011.000
04 mar 20241,72001,72001,65001,69001,690029.500
01 mar 20241,65001,73001,65001,71801,71803200
29 feb 20241,65001,70001,65001,69001,690048.200
28 feb 20241,69501,69501,66001,66801,668029.800
27 feb 20241,70001,71001,65001,65001,650018.100
26 feb 20241,67001,67901,65001,67501,67509000
23 feb 20241,69001,69001,67001,67201,67207900
22 feb 20241,66901,73001,64001,64001,640010.400
21 feb 20241,71001,72001,69501,71001,710033.500
20 feb 20241,68001,68001,63001,63001,630041.400
16 feb 20241,67001,71001,67001,71001,710016.700
15 feb 20241,59001,63001,59001,62001,620038.500
14 feb 20241,60001,60001,60001,60001,60001100
13 feb 20241,61001,61001,60001,60001,60007000
12 feb 20241,57001,65001,57001,64001,640036.700
09 feb 20241,60001,60001,57501,57501,57505500
08 feb 20241,60001,60001,56001,60001,600032.100
07 feb 20241,64001,64001,54101,64001,64006600
06 feb 20241,54001,69001,54001,67001,670046.800
05 feb 20241,54401,55001,54001,55001,550031.400
02 feb 20241,51001,56001,51001,56001,560017.200
01 feb 20241,62001,62001,57001,58001,58005300
31 ene 20241,62001,67001,55001,64001,640033.900
30 ene 20241,65001,65001,59001,64001,640025.600
29 ene 20241,68001,73001,64101,68001,680040.300
26 ene 20241,73001,73001,69001,73001,73005900
25 ene 20241,69001,86001,69001,79501,795016.300
24 ene 20241,83001,83001,75001,78001,780057.400
23 ene 20241,70001,73001,70001,73001,730012.600
22 ene 20241,61001,69001,61001,66001,660029.600
19 ene 20241,72001,72001,68801,72001,720063.600
18 ene 20241,71001,74001,67501,74001,740015.400
17 ene 20241,70001,72601,65001,71001,710011.900
16 ene 20241,79001,79001,71001,71001,710071.200
12 ene 20241,85001,85001,80001,80001,80001200
11 ene 20241,84001,85001,84001,85001,85007500
10 ene 20241,86001,86001,79001,79001,790018.800
09 ene 20241,86001,87001,80001,80001,800056.000
08 ene 20241,85001,87001,83001,86001,860057.300
05 ene 20241,96001,99001,90001,93501,935040.700
04 ene 20241,94001,96901,90001,93501,935015.900
03 ene 20241,95001,95001,84001,93001,9300162.100
02 ene 20242,03002,03001,96001,98601,986058.200
29 dic 20232,08002,09002,00002,02002,0200309.900
28 dic 20232,15002,15002,06002,08002,080089.600
27 dic 20232,08002,10002,01002,10002,100031.700
26 dic 20232,03002,08002,01002,08002,080045.400
22 dic 20232,00002,02002,00002,01002,010037.500
21 dic 20232,03002,03002,03002,03002,0300200
20 dic 20232,09002,09002,00002,03002,030038.600
19 dic 20232,06002,10002,06002,10002,1000113.900
18 dic 20232,04002,04001,99202,00002,000045.400
15 dic 20231,94002,09001,94002,03002,030014.800
14 dic 20232,00002,08002,00002,08002,080011.300
13 dic 20231,98401,99101,97001,99101,991017.000
12 dic 20231,90001,95001,90001,90101,901026.200
11 dic 20231,75001,90001,75001,83001,830019.400
08 dic 20231,87001,88001,83001,86201,862036.900
07 dic 20231,89001,89001,86001,86001,86004700
06 dic 20231,88001,95901,87001,90001,900018.600
05 dic 20231,90001,90001,86201,90001,900047.500
04 dic 20231,85002,05001,85001,98001,980012.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...