Mercados españoles cerrados

JOYY Inc. (YY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,75+0,50 (+1,65%)
Al cierre: 04:00PM EDT
30,20 -0,55 (-1,79%)
Después del cierre: 06:05PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202430,3731,2030,3730,7530,75739.800
27 mar 202429,9330,8529,8830,2530,25572.700
26 mar 202430,2730,4929,8730,0030,00323.100
25 mar 202430,3830,5630,1430,2530,25211.800
22 mar 202430,9931,1230,4330,7030,70266.300
21 mar 202431,9031,9630,7531,1231,12454.200
20 mar 202431,8431,9030,6231,8931,89423.600
19 mar 202430,2031,6829,1831,4831,481.353.900
18 mar 202432,6933,5132,2233,3733,371.072.100
15 mar 202432,0232,7331,8032,2632,261.168.000
14 mar 202432,6232,6231,7631,8731,871.152.600
13 mar 202431,7733,0931,2732,9132,91766.700
12 mar 202430,4231,8330,4231,5531,55420.900
11 mar 202429,6930,3829,6029,8829,88571.800
08 mar 202431,8332,5029,1129,4929,491.923.700
07 mar 202431,5031,8830,6931,6831,68840.700
06 mar 202432,6232,8431,5931,9131,91440.000
05 mar 202431,5032,2731,3532,2032,20824.900
04 mar 202432,2632,5631,4431,6631,66851.000
01 mar 202431,6032,6531,6032,3732,37757.600
29 feb 202431,8832,3531,2731,5031,505.000.800
28 feb 202431,6331,8131,1531,5031,50591.500
27 feb 202432,4732,4731,8132,0532,05956.300
26 feb 202432,4432,4431,5432,0732,07415.500
23 feb 202432,4732,5031,6232,4832,48335.900
22 feb 202432,5932,6331,6332,3932,39285.800
21 feb 202432,8633,2232,3532,4832,48422.800
20 feb 202433,0133,4431,8632,4332,43479.200
16 feb 202434,3134,5033,0833,1433,14440.700
15 feb 202433,0633,7632,9933,5733,57350.600
14 feb 202432,5033,1532,3233,1033,10458.100
13 feb 202433,5233,5231,4031,8531,85426.300
12 feb 202433,0333,8433,0333,8133,81294.200
09 feb 202433,6733,6732,6433,0233,02233.200
08 feb 202433,0033,5432,3633,2833,28426.700
07 feb 202433,0033,2832,6832,8832,88748.900
06 feb 202432,6933,8832,6933,4033,402.207.100
05 feb 202431,1932,1730,9531,7831,78540.500
02 feb 202431,2331,3330,5631,0731,07286.700
01 feb 202430,9731,6430,7831,3631,36373.700
31 ene 202429,9831,3429,9830,6630,66487.400
30 ene 202430,0030,3929,8029,9829,98262.600
29 ene 202431,0131,1030,4930,5430,54344.600
26 ene 202431,4431,6930,7631,1931,19687.300
25 ene 202431,8032,3330,9331,5931,59733.500
24 ene 202431,8331,9031,3331,8231,82535.000
23 ene 202430,5831,6030,5830,9030,90565.400
22 ene 202429,3030,0029,3029,8029,80712.900
19 ene 202429,7529,9929,2229,8529,85431.100
18 ene 202430,2430,4529,4629,5929,59538.200
17 ene 202429,5030,4829,2729,8929,89645.000
16 ene 202431,5131,5130,1530,3230,32736.600
12 ene 202432,2632,6431,7831,8731,87430.800
11 ene 202432,6032,7231,9532,3332,33281.600
10 ene 202432,5332,8932,4132,4432,44542.400
09 ene 202432,5032,8532,2532,6932,69493.800
08 ene 202432,9932,9932,5632,7232,721.020.300
05 ene 202433,3933,5232,7533,2633,26460.500
04 ene 202433,2934,2833,2233,4633,46961.800
03 ene 202433,7433,7732,6832,9732,971.180.900
02 ene 202435,6435,6432,6333,8833,882.957.800
29 dic 202339,1539,9339,1239,7039,70282.400
28 dic 202339,1039,8239,0839,3839,38377.800
27 dic 202339,4439,6238,1438,8438,84388.100
26 dic 202339,7540,1439,2439,4439,44312.000
22 dic 202339,5040,0538,5839,7239,72336.900
21 dic 202340,1040,9840,0940,5640,56649.600
20 dic 202339,6140,5439,6139,8439,84540.000
19 dic 202338,5040,0938,4939,8839,88601.000
18 dic 202338,5038,9938,0038,8038,80237.600
15 dic 202338,8038,8638,1838,5438,54470.100
14 dic 202338,1838,8838,1538,8038,80351.900
13 dic 202338,5739,2338,0938,5038,50331.300
12 dic 202336,9439,1236,8039,0339,03559.800
11 dic 202337,1637,2536,2836,9436,94256.500
08 dic 202337,5137,6637,0837,4437,44815.900
07 dic 202337,3837,7537,2737,7337,73403.800
06 dic 202337,6938,0737,4137,5237,52358.800
05 dic 202336,9037,7936,9037,6737,67381.300
04 dic 202337,0038,2036,6037,3837,38664.400
01 dic 202338,6038,6037,0137,2037,20404.400
30 nov 202338,8038,9937,3038,4138,411.336.000
29 nov 202339,2539,4438,3438,4738,47557.000
28 nov 202339,3739,5338,8539,2439,24436.100
27 nov 202341,4041,4039,2239,3339,33707.100
24 nov 202341,0241,8440,8541,6841,68287.800
22 nov 202341,3741,4040,4341,0641,06317.700
21 nov 202341,6641,6640,7741,3241,32505.900
20 nov 202341,9242,6541,7841,9641,96495.800
17 nov 202341,7741,9841,1341,5841,58582.100
16 nov 202341,5842,2141,0941,7841,78253.000
15 nov 202342,2843,2041,9242,4742,47475.600
14 nov 202342,0542,5041,7341,9241,92380.400
13 nov 202341,4841,9741,2541,8041,80226.900
10 nov 202341,0841,3840,4041,2641,26208.300
09 nov 202341,1941,9841,0141,1841,18233.000
08 nov 202341,7942,1941,4141,6041,60318.600
07 nov 202341,8142,3441,0641,9641,96526.100
06 nov 202341,8142,1841,5142,0042,00402.500
03 nov 202340,7741,8740,7741,7041,70336.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...