Alibaba Health Information Technology Limited (ALBHF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4100

0.0000

(0.00%)

Al cierre: 11:12AM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	0.4050	0.4110	0.4000	0.4100	0.4100	6,900
01 may 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
30 abr 2024	0.3360	0.3550	0.3360	0.3550	0.3550	23,700
29 abr 2024	0.3730	0.3730	0.3700	0.3700	0.3700	600
26 abr 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
25 abr 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
24 abr 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
23 abr 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
22 abr 2024	0.3510	0.3510	0.3510	0.3510	0.3510	3,000
19 abr 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
18 abr 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
17 abr 2024	0.3400	0.3400	0.3230	0.3230	0.3230	500
16 abr 2024	0.3470	0.3470	0.3400	0.3400	0.3400	5,600
15 abr 2024	0.3370	0.3370	0.3200	0.3200	0.3200	14,600
12 abr 2024	0.3550	0.3650	0.3500	0.3650	0.3650	1,200
11 abr 2024	0.3650	0.3700	0.3320	0.3700	0.3700	1,800
10 abr 2024	0.3800	0.3800	0.3550	0.3550	0.3550	7,000
09 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 abr 2024	0.3700	0.3800	0.3600	0.3600	0.3600	1,200
05 abr 2024	0.3590	0.3590	0.3590	0.3590	0.3590	900
04 abr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 abr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
02 abr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,300
01 abr 2024	0.4000	0.4400	0.4000	0.4400	0.4400	2,600
28 mar 2024	0.4000	0.4310	0.4000	0.4310	0.4310	4,600
27 mar 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
26 mar 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
25 mar 2024	0.4210	0.4210	0.4210	0.4210	0.4210	300
22 mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,500
19 mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	2,000
18 mar 2024	0.4630	0.4630	0.4630	0.4630	0.4630	1,100
15 mar 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
14 mar 2024	0.4280	0.4280	0.4280	0.4280	0.4280	1,100
13 mar 2024	0.4580	0.4580	0.4580	0.4580	0.4580	2,200
12 mar 2024	0.4120	0.4120	0.4120	0.4120	0.4120	300
11 mar 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
08 mar 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
07 mar 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
06 mar 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
05 mar 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
04 mar 2024	0.4680	0.4680	0.4680	0.4680	0.4680	1,900
01 mar 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
29 feb 2024	0.4540	0.4540	0.4540	0.4540	0.4540	100
28 feb 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
27 feb 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
26 feb 2024	0.4720	0.4720	0.4720	0.4720	0.4720	1,100
23 feb 2024	0.4420	0.4520	0.4420	0.4520	0.4520	5,900
22 feb 2024	0.4500	0.4590	0.4360	0.4550	0.4550	5,400
21 feb 2024	0.4280	0.4400	0.4280	0.4400	0.4400	3,700
20 feb 2024	0.4590	0.4590	0.4180	0.4180	0.4180	15,000
16 feb 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
15 feb 2024	0.4270	0.4270	0.4270	0.4270	0.4270	600
14 feb 2024	0.4110	0.4110	0.4110	0.4110	0.4110	-
13 feb 2024	0.4110	0.4110	0.4110	0.4110	0.4110	-
12 feb 2024	0.4110	0.4110	0.4110	0.4110	0.4110	-
09 feb 2024	0.4110	0.4110	0.4110	0.4110	0.4110	200
08 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
07 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
02 feb 2024	0.3700	0.3700	0.3520	0.3520	0.3520	800
01 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	200
31 ene 2024	0.3800	0.3800	0.3740	0.3750	0.3750	2,000
30 ene 2024	0.3990	0.3990	0.3990	0.3990	0.3990	-
29 ene 2024	0.4000	0.4000	0.3990	0.3990	0.3990	5,800
26 ene 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
25 ene 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
24 ene 2024	0.4430	0.4430	0.4430	0.4430	0.4430	113,300
23 ene 2024	0.4210	0.4340	0.4210	0.4340	0.4340	2,500
22 ene 2024	0.4000	0.4000	0.3700	0.3850	0.3850	6,800
19 ene 2024	0.4220	0.4220	0.4100	0.4100	0.4100	400
18 ene 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
17 ene 2024	0.4180	0.4250	0.4150	0.4200	0.4200	400
16 ene 2024	0.4210	0.4210	0.4210	0.4210	0.4210	63,000
12 ene 2024	0.4500	0.4820	0.4500	0.4820	0.4820	500
11 ene 2024	0.4980	0.4980	0.4900	0.4900	0.4900	500
10 ene 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
09 ene 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
08 ene 2024	0.4850	0.4900	0.4540	0.4540	0.4540	1,200
05 ene 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
04 ene 2024	0.4820	0.5100	0.4820	0.5100	0.5100	200
03 ene 2024	0.5020	0.5100	0.5020	0.5100	0.5100	800
02 ene 2024	0.5350	0.5350	0.5350	0.5350	0.5350	100
29 dic 2023	0.5120	0.5410	0.5120	0.5410	0.5410	2,300
28 dic 2023	0.5220	0.5660	0.5090	0.5090	0.5090	6,100
27 dic 2023	0.4790	0.4800	0.4780	0.4800	0.4800	5,400
26 dic 2023	0.4970	0.4970	0.4970	0.4970	0.4970	100
22 dic 2023	0.5100	0.5100	0.4840	0.5000	0.5000	8,600
21 dic 2023	0.5250	0.5500	0.5250	0.5500	0.5500	4,000
20 dic 2023	0.5220	0.5220	0.4940	0.4940	0.4940	200
19 dic 2023	0.5050	0.5060	0.5050	0.5060	0.5060	22,200
18 dic 2023	0.5660	0.5660	0.5660	0.5660	0.5660	500
15 dic 2023	0.5530	0.5530	0.5530	0.5530	0.5530	-
14 dic 2023	0.5530	0.5530	0.5530	0.5530	0.5530	1,000
13 dic 2023	0.5260	0.5260	0.5260	0.5260	0.5260	-
12 dic 2023	0.5260	0.5260	0.5260	0.5260	0.5260	-
11 dic 2023	0.5330	0.5330	0.5260	0.5260	0.5260	8,100
08 dic 2023	0.5500	0.5500	0.5400	0.5400	0.5400	1,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Alibaba Health Information Technology Limited (ALBHF)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)