Alibaba Group Holding Limited (BABAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:35PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 8.41 | 8.76 | 8.41 | 8.57 | 8.57 | 573 |
| 18 abr 2024 | 8.94 | 8.94 | 8.68 | 8.76 | 8.76 | 6,500 |
| 17 abr 2024 | 8.75 | 8.75 | 8.56 | 8.56 | 8.56 | 205,900 |
| 16 abr 2024 | 8.91 | 8.91 | 8.64 | 8.64 | 8.64 | 7,100 |
| 15 abr 2024 | 8.90 | 9.05 | 8.71 | 8.71 | 8.71 | 4,700 |
| 12 abr 2024 | 9.20 | 9.20 | 8.98 | 8.98 | 8.98 | 2,300 |
| 11 abr 2024 | 9.32 | 9.32 | 9.22 | 9.22 | 9.22 | 1,100 |
| 10 abr 2024 | 9.00 | 9.17 | 9.00 | 9.00 | 9.00 | 1,500 |
| 09 abr 2024 | 8.53 | 9.50 | 8.53 | 8.98 | 8.98 | 1,500 |
| 08 abr 2024 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | 247,000 |
| 05 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 320,300 |
| 04 abr 2024 | 8.99 | 8.99 | 8.75 | 8.75 | 8.75 | 1,100 |
| 03 abr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 320,100 |
| 02 abr 2024 | 9.00 | 9.22 | 9.00 | 9.01 | 9.01 | 247,200 |
| 01 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
| 28 mar 2024 | 8.97 | 9.05 | 8.80 | 8.80 | 8.80 | 260,800 |
| 27 mar 2024 | 8.90 | 8.91 | 8.89 | 8.89 | 8.89 | 165,000 |
| 26 mar 2024 | 8.97 | 8.97 | 8.95 | 8.95 | 8.95 | 273,000 |
| 25 mar 2024 | 8.71 | 9.12 | 8.71 | 9.08 | 9.08 | 302,000 |
| 22 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 240,600 |
| 21 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 500 |
| 20 mar 2024 | 8.83 | 9.12 | 8.83 | 8.90 | 8.90 | 1,300 |
| 19 mar 2024 | 8.96 | 9.27 | 8.96 | 9.27 | 9.27 | 500 |
| 18 mar 2024 | 9.25 | 9.40 | 9.15 | 9.15 | 9.15 | 547,600 |
| 15 mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 400 |
| 14 mar 2024 | 9.30 | 9.68 | 9.30 | 9.42 | 9.42 | 800 |
| 13 mar 2024 | 9.57 | 9.60 | 9.35 | 9.47 | 9.47 | 3,600 |
| 12 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 100 |
| 11 mar 2024 | 9.10 | 9.58 | 9.00 | 9.00 | 9.00 | 18,000 |
| 08 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4,900 |
| 07 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 300 |
| 06 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,300 |
| 05 mar 2024 | 9.06 | 9.06 | 8.89 | 8.89 | 8.89 | 800 |
| 04 mar 2024 | 8.85 | 9.47 | 8.85 | 9.00 | 9.00 | 2,100 |
| 01 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 500 |
| 29 feb 2024 | 9.30 | 9.34 | 9.06 | 9.25 | 9.25 | 3,800 |
| 28 feb 2024 | 9.10 | 9.55 | 9.10 | 9.30 | 9.30 | 900 |
| 27 feb 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | 500 |
| 26 feb 2024 | 9.78 | 9.78 | 9.30 | 9.56 | 9.56 | 292,800 |
| 23 feb 2024 | 9.94 | 9.94 | 9.30 | 9.65 | 9.65 | 247,200 |
| 22 feb 2024 | 9.50 | 9.56 | 9.30 | 9.30 | 9.30 | 2,900 |
| 21 feb 2024 | 9.50 | 9.50 | 9.27 | 9.27 | 9.27 | 4,000 |
| 20 feb 2024 | 8.88 | 8.96 | 8.88 | 8.96 | 8.96 | 1,100 |
| 16 feb 2024 | 9.23 | 9.40 | 8.96 | 9.30 | 9.30 | 8,300 |
| 15 feb 2024 | 8.80 | 9.21 | 8.80 | 9.21 | 9.21 | 1,500 |
| 14 feb 2024 | 9.00 | 9.06 | 9.00 | 9.05 | 9.05 | 3,300 |
| 13 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 12 feb 2024 | 9.14 | 9.14 | 9.05 | 9.05 | 9.05 | 8,200 |
| 09 feb 2024 | 8.85 | 8.95 | 8.81 | 8.95 | 8.95 | 44,800 |
| 08 feb 2024 | 8.84 | 9.05 | 8.84 | 8.88 | 8.88 | 63,500 |
| 07 feb 2024 | 9.50 | 9.50 | 9.11 | 9.25 | 9.25 | 1,086,800 |
| 06 feb 2024 | 9.95 | 10.00 | 9.40 | 9.74 | 9.74 | 81,400 |
| 05 feb 2024 | 9.14 | 9.52 | 9.06 | 9.52 | 9.52 | 1,700 |
| 02 feb 2024 | 9.17 | 9.17 | 8.82 | 9.04 | 9.04 | 95,100 |
| 01 feb 2024 | 8.82 | 8.99 | 8.82 | 8.99 | 8.99 | 411,200 |
| 31 ene 2024 | 9.12 | 9.12 | 8.89 | 8.95 | 8.95 | 300,100 |
| 30 ene 2024 | 8.68 | 9.34 | 8.68 | 9.34 | 9.34 | 282,900 |
| 29 ene 2024 | 9.67 | 9.67 | 8.72 | 9.00 | 9.00 | 1,300 |
| 26 ene 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 235,500 |
| 25 ene 2024 | 9.50 | 9.50 | 9.24 | 9.27 | 9.27 | 467,100 |
| 24 ene 2024 | 9.38 | 9.64 | 9.18 | 9.50 | 9.50 | 406,500 |
| 23 ene 2024 | 9.26 | 9.33 | 8.39 | 9.33 | 9.33 | 447,400 |
| 22 ene 2024 | 8.61 | 8.63 | 8.50 | 8.60 | 8.60 | 362,900 |
| 19 ene 2024 | 8.15 | 8.88 | 8.08 | 8.88 | 8.88 | 214,200 |
| 18 ene 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 17 ene 2024 | 8.73 | 8.73 | 8.34 | 8.58 | 8.58 | 183,500 |
| 16 ene 2024 | 8.85 | 8.87 | 8.68 | 8.68 | 8.68 | 887,900 |
| 12 ene 2024 | 9.10 | 9.20 | 9.10 | 9.13 | 9.13 | 1,700 |
| 11 ene 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 119,400 |
| 10 ene 2024 | 8.87 | 8.96 | 8.87 | 8.96 | 8.96 | 200,800 |
| 09 ene 2024 | 9.00 | 9.10 | 8.93 | 8.93 | 8.93 | 891,000 |
| 08 ene 2024 | 9.12 | 9.15 | 8.75 | 9.00 | 9.00 | 6,300 |
| 05 ene 2024 | 9.23 | 9.46 | 9.12 | 9.12 | 9.12 | 1,200 |
| 04 ene 2024 | 9.56 | 9.65 | 9.23 | 9.23 | 9.23 | 233,700 |
| 03 ene 2024 | 9.40 | 9.52 | 9.12 | 9.12 | 9.12 | 112,600 |
| 02 ene 2024 | 9.35 | 9.61 | 9.21 | 9.31 | 9.31 | 85,300 |
| 29 dic 2023 | 9.21 | 9.60 | 9.21 | 9.60 | 9.60 | 6,600 |
| 28 dic 2023 | 9.34 | 9.70 | 9.34 | 9.54 | 9.54 | 2,600 |
| 27 dic 2023 | 9.40 | 9.52 | 9.40 | 9.45 | 9.45 | 131,000 |
| 26 dic 2023 | 9.04 | 9.55 | 9.04 | 9.53 | 9.53 | 2,400 |
| 22 dic 2023 | 8.90 | 9.33 | 8.90 | 9.33 | 9.33 | 38,100 |
| 21 dic 2023 | 9.50 | 9.50 | 9.15 | 9.50 | 9.50 | 518,300 |
| 20 dic 2023 | 9.50 | 9.50 | 8.77 | 9.38 | 9.38 | 10,200 |
| 20 dic 2023 | 0.125 Dividendo | |||||
| 19 dic 2023 | 8.85 | 9.56 | 8.85 | 9.45 | 9.32 | 68,100 |
| 18 dic 2023 | 9.27 | 9.35 | 9.01 | 9.03 | 8.91 | 1,800 |
| 15 dic 2023 | 9.00 | 9.39 | 9.00 | 9.36 | 9.24 | 2,900 |
| 14 dic 2023 | 8.87 | 9.13 | 8.66 | 8.95 | 8.83 | 130,900 |
| 13 dic 2023 | 8.81 | 8.86 | 8.70 | 8.80 | 8.68 | 5,300 |
| 12 dic 2023 | 8.92 | 8.94 | 8.81 | 8.81 | 8.69 | 3,000 |
| 11 dic 2023 | 8.94 | 9.03 | 8.81 | 8.94 | 8.83 | 307,800 |
| 08 dic 2023 | 8.95 | 8.95 | 8.72 | 8.80 | 8.68 | 12,300 |
| 07 dic 2023 | 8.93 | 9.02 | 8.72 | 9.02 | 8.91 | 89,300 |
| 06 dic 2023 | 9.10 | 9.10 | 8.72 | 8.93 | 8.81 | 405,400 |
| 05 dic 2023 | 9.03 | 9.07 | 8.72 | 9.07 | 8.95 | 227,200 |
| 04 dic 2023 | 9.07 | 9.15 | 9.00 | 9.13 | 9.01 | 519,700 |
| 01 dic 2023 | 9.23 | 9.23 | 9.00 | 9.21 | 9.09 | 784,400 |
| 30 nov 2023 | 9.58 | 9.58 | 9.16 | 9.27 | 9.15 | 166,300 |
| 29 nov 2023 | 9.39 | 9.55 | 9.33 | 9.45 | 9.33 | 563,700 |
| 28 nov 2023 | 9.52 | 9.56 | 9.34 | 9.56 | 9.43 | 18,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.