YJ - Yunji Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic. 20194,60004,75904,54004,59004,5900134.317
04 dic. 20194,70004,93004,57004,60004,6000350.700
03 dic. 20194,20004,93904,10004,70004,7000704.800
02 dic. 20193,90004,38003,90004,16004,1600341.600
29 nov. 20193,92004,05003,92003,95003,9500171.900
27 nov. 20193,86004,17503,86003,99003,9900258.700
26 nov. 20193,95004,02003,87003,89003,8900270.100
25 nov. 20193,95004,05003,92004,00004,0000361.400
22 nov. 20193,92004,02403,86003,90003,9000194.900
21 nov. 20193,91004,05003,80003,95003,9500179.200
20 nov. 20194,00004,16703,90003,97003,9700278.800
19 nov. 20194,11004,21003,92004,05004,0500342.500
18 nov. 20194,11004,30004,07004,07004,0700278.100
15 nov. 20194,07004,32004,06004,13004,1300631.300
14 nov. 20194,28004,42004,02004,11004,1100535.700
13 nov. 20194,33004,47004,25004,27004,2700249.200
12 nov. 20194,35004,55004,33004,37004,3700336.200
11 nov. 20194,47004,70004,30004,40004,4000418.600
08 nov. 20194,99005,06504,45004,58004,5800496.500
07 nov. 20194,91005,10004,89504,95004,9500515.600
06 nov. 20195,07005,20004,90004,91004,9100537.100
05 nov. 20194,87005,17004,80005,10005,1000543.400
04 nov. 20195,12005,20004,86004,88004,8800786.900
01 nov. 20195,07005,24005,01005,09005,0900449.600
31 oct. 20195,10005,17404,96005,04005,0400315.300
30 oct. 20194,99005,32004,88005,14005,1400471.600
29 oct. 20195,00005,10004,83004,95004,9500330.700
28 oct. 20195,11005,39004,93005,05005,0500618.900
25 oct. 20194,92005,10304,85005,01005,0100419.100
24 oct. 20195,06005,20004,78004,97004,9700217.900
23 oct. 20195,17005,41004,80005,01005,0100321.800
22 oct. 20195,06005,56304,84005,17005,1700624.700
21 oct. 20195,48005,91005,00005,05005,0500363.300
18 oct. 20196,05006,15005,45005,47005,4700300.600
17 oct. 20196,50006,53005,90006,08006,0800219.800
16 oct. 20196,75006,91006,26006,49006,4900259.600
15 oct. 20196,85007,00006,75006,82006,8200144.900
14 oct. 20196,91007,09006,71006,88006,8800129.700
11 oct. 20197,01007,11706,85006,99006,9900117.900
10 oct. 20196,93007,05006,91006,97006,9700116.500
09 oct. 20196,95007,14006,87006,96006,9600125.000
08 oct. 20196,87007,03006,85006,91006,9100105.000
07 oct. 20196,84007,04006,72006,90006,9000113.500
04 oct. 20196,86007,16806,86006,94006,940099.200
03 oct. 20196,92007,02006,79006,88006,880094.600
02 oct. 20196,87007,04006,80006,90006,900094.800
01 oct. 20196,86007,09006,69006,94006,9400107.600
30 sept. 20196,98007,09006,74006,87006,870093.300
27 sept. 20197,06007,27006,63006,86006,8600191.800
26 sept. 20197,02007,30006,88307,15007,150087.300
25 sept. 20197,18007,18006,70007,13007,1300119.900
24 sept. 20197,63007,74006,80006,94006,9400160.400
23 sept. 20197,61007,81007,51007,75007,7500100.600
20 sept. 20197,85008,00007,43907,62007,6200168.100
19 sept. 20197,73007,98007,50007,93007,930096.700
18 sept. 20197,57008,25007,57007,85007,8500102.700
17 sept. 20197,65007,80007,59007,68007,6800110.100
16 sept. 20197,46007,73007,22007,71007,710026.100
13 sept. 20197,47007,73607,47007,63007,630029.000
12 sept. 20196,91007,45006,91007,45007,450072.600
11 sept. 20197,04007,05006,90006,90006,900037.100
10 sept. 20196,85007,19006,78006,94006,940030.200
09 sept. 20197,02007,10006,61006,99006,990047.500
06 sept. 20196,76007,18006,70007,00007,000063.000
05 sept. 20196,26006,97006,20006,70006,7000305.200
04 sept. 20196,19006,35006,10006,23006,2300184.300
03 sept. 20196,12006,37506,05006,14006,140067.900
30 ago. 20196,65006,80006,13006,15006,1500182.200
29 ago. 20196,49006,80006,46706,68006,680092.300
28 ago. 20196,53007,31606,38006,46006,4600251.200
27 ago. 20197,50007,57006,04006,05006,0500213.700
26 ago. 20198,49008,79007,35007,50007,5000113.200
23 ago. 20199,18009,30007,80008,10008,1000255.000
22 ago. 201910,500010,74009,17009,39009,3900251.600
21 ago. 201910,000010,825010,000010,600010,6000133.300
20 ago. 20199,947010,00009,580010,000010,000035.900
19 ago. 20199,75009,94009,43009,80009,800015.100
16 ago. 20199,66009,80909,35009,70009,700020.800
15 ago. 20199,13009,70009,12009,48009,480013.100
14 ago. 20199,61009,61008,95609,26009,260071.600
13 ago. 20199,80009,87509,60009,74009,740020.800
12 ago. 20199,71009,94009,71009,94009,940031.000
09 ago. 20199,823010,06509,70009,94009,940031.800
08 ago. 20199,960010,04009,450010,000010,0000100.100
07 ago. 20199,732010,05009,650010,050010,050021.900
06 ago. 201910,130010,13009,20009,99009,990050.600
05 ago. 201910,410010,444010,050010,150010,150011.600
02 ago. 201910,570010,670010,500010,550010,55009.900
01 ago. 201910,720010,840010,720010,840010,840026.000
31 jul. 201910,593010,790010,530010,720010,720016.400
30 jul. 201910,520010,700010,520010,700010,700040.500
29 jul. 201910,530010,737010,530010,560010,56001.500
26 jul. 201910,740010,740010,550010,620010,62009.100
25 jul. 201910,690010,799010,680010,680010,680010.600
24 jul. 201910,770010,778010,570010,680010,68008.800
23 jul. 201910,680010,800010,680010,800010,800014.500
22 jul. 201910,720010,968010,631010,820010,82005.900
19 jul. 201910,990010,990010,670010,850010,85005.300
18 jul. 201910,990011,000010,530011,000011,000035.900
17 jul. 201910,730010,990010,510010,990010,990021.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines