Mercados españoles cerrados en 8 hrs 12 min

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,7100+0,0100 (+0,37%)
Al cierre: 02:30PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20242,77002,77002,67002,71002,7100600
22 abr 20242,55002,70002,52002,70002,70006000
19 abr 20242,58002,67002,57002,60002,60002700
18 abr 20242,57002,76002,57002,60002,60004000
17 abr 20242,57002,75002,57002,69002,69001800
16 abr 20242,69002,69002,57002,65002,65001500
15 abr 20242,64002,76002,64002,72002,72004600
12 abr 20242,70002,70002,64002,67002,67002500
11 abr 20242,74002,78002,60002,78002,78001300
10 abr 20242,68002,70002,68002,70002,70001400
09 abr 20242,65002,76002,65002,75002,75007700
08 abr 20242,69002,69002,68002,69002,69001700
05 abr 20242,69002,77002,60002,77002,77003800
04 abr 20242,77002,78002,75002,78002,78003600
03 abr 20242,62002,78002,62002,78002,78002400
02 abr 20242,71002,80002,70002,79002,79001800
01 abr 20242,69002,71002,67002,71002,71001300
28 mar 20242,60002,70002,60002,70002,70001800
27 mar 20242,74002,74002,57002,73002,73001600
26 mar 20242,72002,73002,55002,73002,73002500
25 mar 20242,57002,73002,51002,73002,73002800
22 mar 20242,76002,78002,65002,75002,75001500
21 mar 20242,61002,80002,61002,77002,77006900
20 mar 20242,71002,77002,71002,77002,77002600
19 mar 20242,72002,74002,72002,73002,73001400
18 mar 20242,64002,73002,64002,72002,72001600
15 mar 20242,60002,65002,60002,65002,65002100
14 mar 20242,63002,73002,57002,65002,65005700
13 mar 20242,72002,74002,65002,74002,74008000
12 mar 20242,51002,72002,51002,72002,72003700
11 mar 20242,60002,74002,60002,73002,73001600
08 mar 20242,48002,70002,48002,70002,70002100
07 mar 20242,48002,71002,35002,70002,70003400
06 mar 20242,60002,72002,50002,61002,61007100
05 mar 20242,70002,70002,64002,64002,64001200
04 mar 20242,69002,72002,69002,72002,72001000
01 mar 20242,65002,70002,61002,70002,70003300
29 feb 20242,66002,74002,66002,73002,73004700
28 feb 20242,72002,75002,66002,75002,75001800
27 feb 20242,67002,75002,66002,73002,73007700
26 feb 20242,72002,75002,68002,75002,75002200
23 feb 20242,73002,79002,67002,73002,73002100
22 feb 20242,68002,73002,67002,68002,68003800
21 feb 20242,70002,77002,70002,73002,73003300
20 feb 20242,79002,80002,73002,73002,73005300
16 feb 20242,67002,83002,67002,78002,78007000
15 feb 20242,78002,78002,78002,78002,78001200
14 feb 20242,59002,78002,59002,77002,77002200
13 feb 20242,75002,75002,61002,61002,6100500
12 feb 20242,61002,85002,36002,64002,640015.300
09 feb 20242,56002,85002,56002,76002,76001900
08 feb 20242,69002,70002,59002,65002,65002600
07 feb 20242,60002,70002,60002,70002,70004800
06 feb 20242,63002,70002,63002,70002,70001600
05 feb 20242,59002,70002,33002,68002,68004400
02 feb 20242,81002,81002,60002,61002,61003100
01 feb 20242,81002,83002,78002,78002,78001800
31 ene 20242,64002,85002,50002,85002,85005900
30 ene 20242,70002,75002,62002,75002,75004000
29 ene 20242,62002,75002,62002,64002,64001800
26 ene 20242,85002,85002,64002,75002,75003000
25 ene 20242,89002,89002,76002,81002,81001600
24 ene 20242,79002,89002,59002,83002,83006100
23 ene 20242,65002,79002,65002,79002,79006900
22 ene 20242,38002,75002,32002,72002,720010.300
19 ene 20242,34002,60002,34002,52002,520016.100
18 ene 20242,26002,44002,18002,44002,440017.200
17 ene 20242,24002,31002,10002,17002,170014.000
16 ene 20242,57002,64001,92002,17002,170048.300
12 ene 20242,71002,71002,71002,71002,71001100
11 ene 20242,65002,73002,65002,73002,73002100
10 ene 20242,78002,79002,73002,74002,74001900
09 ene 20242,67002,77002,67002,72002,72003200
08 ene 20242,73002,78002,72002,75002,75008100
05 ene 20242,75002,75002,71002,71002,71001300
04 ene 20242,71002,76002,66002,72002,72006100
03 ene 20242,82002,82002,73002,79002,79002500
02 ene 20242,68002,69002,68002,69002,69007000
29 dic 20232,76002,76002,70002,72002,72003900
28 dic 20232,67002,77002,67002,74002,74002500
27 dic 20232,72002,84002,62002,84002,84003600
26 dic 20232,76002,76002,76002,76002,76001500
22 dic 20232,67002,85002,66002,84002,84009100
21 dic 20232,77002,79002,69002,79002,79002400
20 dic 20232,69002,81002,61002,81002,81007000
19 dic 20232,65002,73002,57002,70002,70005000
18 dic 20232,72002,73002,57002,65002,65006400
15 dic 20232,62002,80002,60002,66002,66004600
14 dic 20232,61002,81002,57002,63002,63008600
13 dic 20232,78002,79002,73002,73002,73001300
12 dic 20232,83002,83002,73002,81002,81003300
11 dic 20232,73002,82002,73002,81002,81008600
08 dic 20232,73002,84002,73002,75002,75002100
07 dic 20232,78002,86002,76002,85002,85003900
06 dic 20232,76002,87002,73002,87002,87001500
05 dic 20232,81002,92002,74002,87002,870011.600
04 dic 20232,76002,85002,73002,81002,81004400
01 dic 20232,79002,82002,76002,82002,82002300
30 nov 20232,78002,84002,73002,84002,84002300
29 nov 20232,65002,89002,62002,85002,85009100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...