U.S. markets closed

BEST Inc. (BEST)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.0000-0.0300 (-1.48%)
Al cierre: 03:58PM EDT
2.0016 +0.00 (+0.08%)
Fuera de horario: 05:52PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20241.99502.02001.96002.00002.000016,500
30 may 20242.01002.10001.96002.03002.0300103,700
29 may 20242.02002.04001.92002.02002.02008,300
28 may 20242.06002.06002.00002.02002.020023,800
24 may 20241.98002.09001.98002.05002.050026,100
23 may 20241.98001.99001.88501.92001.920030,800
22 may 20242.01102.05501.97302.00002.000014,800
21 may 20242.09002.09002.03002.03002.03008,000
20 may 20241.98502.11101.98502.09002.090012,500
17 may 20242.01502.10001.95001.99001.990035,900
16 may 20241.96001.99001.92001.98001.980043,600
15 may 20241.96501.96501.93001.94001.94005,700
14 may 20241.94002.00001.94001.97001.97004,200
13 may 20242.06002.07001.85001.97001.970036,900
10 may 20242.09002.09002.08002.08002.08006,800
09 may 20242.07302.10002.06002.07002.07009,000
08 may 20242.11002.11002.07002.07502.075017,000
07 may 20242.08502.13002.08502.12002.12006,300
06 may 20242.05002.13002.05002.08002.08009,600
03 may 20242.09002.13002.09002.13002.13001,500
02 may 20242.09002.13002.09002.13002.13008,600
01 may 20242.11002.11002.10002.11002.11001,000
30 abr 20242.10002.13002.09002.11002.110014,200
29 abr 20242.09502.10002.09002.10002.10009,800
26 abr 20242.10002.13002.09002.11002.11004,600
25 abr 20242.11002.12002.09002.09002.09004,900
24 abr 20242.10002.12002.09102.12002.12003,200
23 abr 20242.12002.12002.09002.09002.09006,500
22 abr 20242.13002.13002.08002.13002.13008,300
19 abr 20242.09002.10002.08002.08002.08008,100
18 abr 20242.14002.14002.08002.08002.08002,600
17 abr 20242.10002.15102.08002.08102.08105,100
16 abr 20242.07002.14002.05002.05002.050013,000
15 abr 20242.07002.10002.07002.08002.08006,000
12 abr 20242.09002.10002.09002.10002.10002,200
11 abr 20242.10002.16002.07002.11002.110017,100
10 abr 20242.22002.28002.10002.17002.170019,200
09 abr 20242.23002.30002.20002.29002.290016,000
08 abr 20242.20002.29802.20002.28002.280026,200
05 abr 20242.18502.19002.18502.19002.19001,600
04 abr 20242.16002.16002.13602.15002.15004,100
03 abr 20242.19002.25002.13002.13002.13004,100
02 abr 20242.07302.25002.07302.19002.190011,000
01 abr 20242.17002.17002.07002.11902.119023,000
28 mar 20242.33002.33002.07002.20002.200025,300
27 mar 20242.32002.38002.25002.30002.300011,200
26 mar 20242.25802.30002.25002.27102.27102,100
25 mar 20242.21002.30002.21002.30002.30001,600
22 mar 20242.27802.30002.27002.30002.30005,300
21 mar 20242.16002.28002.16002.28002.28003,500
20 mar 20242.23302.30002.18002.30002.300012,500
19 mar 20242.21002.23002.19002.23002.23001,600
18 mar 20242.08002.24002.08002.24002.240013,700
15 mar 20242.09002.10002.09002.10002.10001,100
14 mar 20242.08002.12002.06002.09002.090010,600
13 mar 20242.13002.13002.10002.12902.12904,300
12 mar 20242.09002.10002.06002.10002.100013,700
11 mar 20242.07002.14502.05002.12002.120021,400
08 mar 20242.06002.14502.03002.13302.133018,300
07 mar 20242.06002.14002.06002.10002.10005,900
06 mar 20242.07002.16002.05002.08002.080026,800
05 mar 20242.07802.07802.07002.07002.07001,500
04 mar 20242.07002.14702.07002.07002.070013,300
01 mar 20242.05002.16002.05002.08002.080010,100
29 feb 20242.04002.24002.04002.11002.110014,400
28 feb 20242.21002.28001.99002.16002.160049,500
27 feb 20242.23002.28502.23002.24002.240021,000
26 feb 20242.26002.30002.19002.30002.30003,900
23 feb 20242.21002.24002.20502.24002.24001,500
22 feb 20242.09002.26402.09002.26002.260016,700
21 feb 20242.07002.12402.07002.12002.120029,100
20 feb 20242.21002.21002.07002.09002.090011,400
16 feb 20242.21002.22002.09002.22002.220010,000
15 feb 20242.25202.28002.19502.19502.19508,100
14 feb 20242.25502.29002.24002.26002.26003,100
13 feb 20242.20002.26002.20002.26002.26001,700
12 feb 20242.20002.29002.20002.25502.255019,200
09 feb 20242.20002.23502.20002.21002.21003,700
08 feb 20242.20002.20002.20002.20002.2000500
07 feb 20242.26502.27002.20002.25502.25505,500
06 feb 20242.16002.27002.16002.27002.27009,500
05 feb 20242.17002.20002.13002.14002.140023,100
02 feb 20242.27002.29002.27002.27002.27008,000
01 feb 20242.45002.45702.23002.27902.279025,800
31 ene 20242.30002.35502.30002.32002.32004,600
30 ene 20242.33502.35002.32002.32002.32006,600
29 ene 20242.38002.43602.24102.34402.344063,600
26 ene 20242.40002.46502.40002.41002.41007,100
25 ene 20242.42002.46002.41002.46002.46004,800
24 ene 20242.45002.50002.40002.45502.45506,900
23 ene 20242.48002.53002.42702.42702.427015,200
22 ene 20242.42002.50002.42002.44002.440012,400
19 ene 20242.39002.48702.39002.46002.460015,900
18 ene 20242.43002.49002.43002.46002.46008,700
17 ene 20242.50002.52002.44002.48002.480010,900
16 ene 20242.53002.60402.50002.55002.550022,200
12 ene 20242.51502.57002.50002.53002.530031,400
11 ene 20242.49002.53002.49002.52002.52002,500
10 ene 20242.46002.52002.41002.49002.490014,100
09 ene 20242.36002.49002.36002.45002.450026,500
*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...