U.S. markets open in 7 hours 40 minutes
F S&P 500
5,071.00 -36.50 (-0.71%) F Dow Jones
38,590.00 -90.00 (-0.23%) F Nasdaq
17,435.50 -229.00 (-1.30%) E-mini Russell 2000 Index Futur
2,008.90 +2.10 (+0.10%) Petróleo
82.94 +0.13 (+0.16%) Oro
2,328.70 -9.70 (-0.41%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 12.41 | 12.90 | 12.34 | 12.75 | 12.75 | 19,359,800 |
| 23 abr 2024 | 11.13 | 11.63 | 11.10 | 11.49 | 11.49 | 16,503,200 |
| 22 abr 2024 | 11.13 | 11.77 | 11.05 | 11.74 | 11.74 | 7,179,000 |
| 19 abr 2024 | 10.95 | 11.05 | 10.84 | 10.91 | 10.91 | 3,675,200 |
| 18 abr 2024 | 11.04 | 11.18 | 10.92 | 11.07 | 11.07 | 3,972,700 |
| 17 abr 2024 | 11.17 | 11.24 | 10.97 | 11.03 | 11.03 | 3,599,400 |
| 16 abr 2024 | 11.09 | 11.16 | 10.87 | 10.99 | 10.99 | 3,930,600 |
| 15 abr 2024 | 11.60 | 11.72 | 11.18 | 11.26 | 11.26 | 6,543,900 |
| 12 abr 2024 | 11.95 | 11.95 | 11.48 | 11.48 | 11.48 | 5,475,900 |
| 11 abr 2024 | 12.05 | 12.51 | 12.00 | 12.23 | 12.23 | 6,169,800 |
| 10 abr 2024 | 11.75 | 11.94 | 11.52 | 11.68 | 11.68 | 5,266,500 |
| 09 abr 2024 | 11.42 | 11.95 | 11.40 | 11.93 | 11.93 | 9,070,600 |
| 08 abr 2024 | 10.94 | 11.27 | 10.93 | 11.08 | 11.08 | 3,359,000 |
| 05 abr 2024 | 10.94 | 10.98 | 10.78 | 10.87 | 10.87 | 2,736,500 |
| 04 abr 2024 | 11.41 | 11.45 | 11.01 | 11.06 | 11.06 | 3,792,200 |
| 03 abr 2024 | 11.29 | 11.39 | 11.18 | 11.33 | 11.33 | 3,159,600 |
| 02 abr 2024 | 11.42 | 11.82 | 11.34 | 11.53 | 11.53 | 8,081,800 |
| 01 abr 2024 | 11.48 | 11.72 | 11.15 | 11.16 | 11.16 | 6,457,800 |
| 28 mar 2024 | 11.28 | 11.43 | 11.16 | 11.20 | 11.20 | 7,606,100 |
| 27 mar 2024 | 10.42 | 11.04 | 10.37 | 11.03 | 11.03 | 9,653,400 |
| 26 mar 2024 | 10.74 | 10.76 | 10.42 | 10.47 | 10.47 | 6,511,700 |
| 25 mar 2024 | 10.88 | 10.90 | 10.69 | 10.74 | 10.74 | 7,459,900 |
| 22 mar 2024 | 10.99 | 11.14 | 10.85 | 10.93 | 10.93 | 8,084,300 |
| 21 mar 2024 | 11.21 | 11.48 | 11.10 | 11.20 | 11.20 | 27,440,600 |
| 20 mar 2024 | 12.18 | 12.31 | 11.98 | 12.28 | 12.28 | 4,586,300 |
| 19 mar 2024 | 11.70 | 11.85 | 11.53 | 11.83 | 11.83 | 2,605,800 |
| 18 mar 2024 | 11.99 | 12.12 | 11.48 | 11.84 | 11.84 | 6,224,100 |
| 15 mar 2024 | 11.79 | 12.03 | 11.67 | 11.78 | 11.78 | 5,106,800 |
| 14 mar 2024 | 12.50 | 12.50 | 11.34 | 11.66 | 11.66 | 13,736,800 |
| 13 mar 2024 | 12.84 | 13.20 | 12.45 | 12.51 | 12.51 | 8,397,300 |
| 12 mar 2024 | 12.97 | 13.19 | 12.51 | 12.69 | 12.69 | 11,117,300 |
| 11 mar 2024 | 11.96 | 12.86 | 11.93 | 12.61 | 12.61 | 15,055,400 |
| 08 mar 2024 | 10.64 | 11.23 | 10.62 | 11.13 | 11.13 | 9,389,300 |
| 07 mar 2024 | 9.89 | 10.78 | 9.86 | 10.60 | 10.60 | 16,194,400 |
| 06 mar 2024 | 10.80 | 11.19 | 10.79 | 10.81 | 10.81 | 13,290,200 |
| 05 mar 2024 | 10.24 | 10.59 | 9.99 | 10.16 | 10.16 | 6,173,800 |
| 04 mar 2024 | 10.30 | 10.82 | 10.10 | 10.37 | 10.37 | 9,995,400 |
| 01 mar 2024 | 9.97 | 10.22 | 9.96 | 10.05 | 10.05 | 5,081,000 |
| 29 feb 2024 | 9.77 | 9.96 | 9.63 | 9.68 | 9.68 | 5,043,900 |
| 28 feb 2024 | 9.89 | 9.98 | 9.65 | 9.67 | 9.67 | 4,456,300 |
| 27 feb 2024 | 10.40 | 10.47 | 10.25 | 10.31 | 10.31 | 4,239,800 |
| 26 feb 2024 | 10.10 | 10.23 | 10.02 | 10.13 | 10.13 | 3,743,500 |
| 23 feb 2024 | 10.28 | 10.37 | 9.87 | 10.02 | 10.02 | 5,449,500 |
| 22 feb 2024 | 10.35 | 10.44 | 10.06 | 10.28 | 10.28 | 4,495,300 |
| 21 feb 2024 | 10.45 | 10.63 | 10.26 | 10.31 | 10.31 | 4,385,200 |
| 20 feb 2024 | 10.16 | 10.23 | 9.96 | 10.20 | 10.20 | 4,619,800 |
| 16 feb 2024 | 10.43 | 10.72 | 10.32 | 10.36 | 10.36 | 6,289,300 |
| 15 feb 2024 | 10.05 | 10.15 | 9.94 | 10.14 | 10.14 | 3,049,500 |
| 14 feb 2024 | 9.88 | 10.10 | 9.85 | 10.03 | 10.03 | 4,117,100 |
| 13 feb 2024 | 9.89 | 10.07 | 9.60 | 9.63 | 9.63 | 4,902,000 |
| 12 feb 2024 | 9.95 | 10.50 | 9.93 | 10.20 | 10.20 | 4,604,500 |
| 09 feb 2024 | 9.78 | 9.93 | 9.53 | 9.88 | 9.88 | 4,385,800 |
| 08 feb 2024 | 9.72 | 9.91 | 9.55 | 9.73 | 9.73 | 5,580,700 |
| 07 feb 2024 | 9.49 | 9.81 | 9.37 | 9.74 | 9.74 | 8,956,600 |
| 06 feb 2024 | 9.70 | 10.26 | 9.50 | 10.20 | 10.20 | 13,704,100 |
| 05 feb 2024 | 9.03 | 9.16 | 8.87 | 9.09 | 9.09 | 5,665,000 |
| 02 feb 2024 | 9.10 | 9.12 | 8.86 | 8.94 | 8.94 | 5,631,000 |
| 01 feb 2024 | 9.33 | 9.55 | 9.25 | 9.35 | 9.35 | 7,782,200 |
| 31 ene 2024 | 8.82 | 9.36 | 8.81 | 9.07 | 9.07 | 8,689,700 |
| 30 ene 2024 | 9.03 | 9.18 | 8.96 | 8.98 | 8.98 | 6,243,000 |
| 29 ene 2024 | 9.51 | 9.54 | 9.12 | 9.42 | 9.42 | 6,145,100 |
| 26 ene 2024 | 9.39 | 9.68 | 9.38 | 9.55 | 9.55 | 3,255,800 |
| 25 ene 2024 | 9.94 | 9.99 | 9.60 | 9.64 | 9.64 | 6,987,100 |
| 24 ene 2024 | 10.65 | 10.72 | 9.87 | 10.01 | 10.01 | 12,202,000 |
| 23 ene 2024 | 9.91 | 10.65 | 9.78 | 10.05 | 10.05 | 22,059,400 |
| 22 ene 2024 | 8.90 | 9.38 | 8.80 | 9.21 | 9.21 | 8,079,300 |
| 19 ene 2024 | 9.48 | 9.51 | 9.13 | 9.41 | 9.41 | 9,084,400 |
| 18 ene 2024 | 9.97 | 10.06 | 9.64 | 9.70 | 9.70 | 5,085,000 |
| 17 ene 2024 | 9.50 | 9.89 | 9.49 | 9.81 | 9.81 | 7,008,200 |
| 16 ene 2024 | 10.33 | 10.40 | 9.94 | 10.04 | 10.04 | 7,232,800 |
| 12 ene 2024 | 10.84 | 10.98 | 10.64 | 10.65 | 10.65 | 3,272,800 |
| 11 ene 2024 | 11.04 | 11.13 | 10.65 | 10.90 | 10.90 | 5,548,300 |
| 10 ene 2024 | 10.93 | 11.02 | 10.72 | 10.78 | 10.78 | 3,554,900 |
| 09 ene 2024 | 10.85 | 10.96 | 10.81 | 10.85 | 10.85 | 3,711,400 |
| 08 ene 2024 | 10.78 | 11.17 | 10.76 | 11.12 | 11.12 | 4,345,900 |
| 05 ene 2024 | 11.58 | 11.58 | 11.08 | 11.12 | 11.12 | 7,333,800 |
| 04 ene 2024 | 11.91 | 12.00 | 11.69 | 11.69 | 11.69 | 4,737,100 |
| 03 ene 2024 | 11.61 | 12.09 | 11.49 | 12.07 | 12.07 | 6,399,500 |
| 02 ene 2024 | 11.94 | 11.96 | 11.55 | 11.61 | 11.61 | 5,679,500 |
| 29 dic 2023 | 12.06 | 12.32 | 11.91 | 12.17 | 12.17 | 6,454,700 |
| 28 dic 2023 | 11.57 | 12.25 | 11.50 | 11.84 | 11.84 | 11,959,300 |
| 27 dic 2023 | 11.15 | 11.21 | 10.97 | 11.12 | 11.12 | 4,669,300 |
| 26 dic 2023 | 11.25 | 11.37 | 11.09 | 11.22 | 11.22 | 3,155,200 |
| 22 dic 2023 | 10.42 | 11.28 | 10.41 | 11.00 | 11.00 | 9,843,700 |
| 21 dic 2023 | 11.41 | 11.58 | 11.26 | 11.57 | 11.57 | 4,236,200 |
| 20 dic 2023 | 11.42 | 11.60 | 10.99 | 11.00 | 11.00 | 6,687,400 |
| 19 dic 2023 | 11.43 | 11.85 | 11.43 | 11.79 | 11.79 | 3,795,800 |
| 18 dic 2023 | 11.69 | 11.71 | 11.32 | 11.41 | 11.41 | 5,561,200 |
| 15 dic 2023 | 12.27 | 12.30 | 11.90 | 11.96 | 11.96 | 5,736,200 |
| 14 dic 2023 | 12.08 | 12.21 | 11.83 | 12.01 | 12.01 | 8,306,300 |
| 13 dic 2023 | 12.14 | 12.25 | 11.78 | 12.21 | 12.21 | 7,066,200 |
| 12 dic 2023 | 12.25 | 12.31 | 12.06 | 12.28 | 12.28 | 3,354,800 |
| 11 dic 2023 | 11.84 | 12.27 | 11.77 | 12.22 | 12.22 | 3,199,900 |
| 08 dic 2023 | 12.00 | 12.04 | 11.79 | 11.93 | 11.93 | 3,216,600 |
| 07 dic 2023 | 11.86 | 12.10 | 11.81 | 12.00 | 12.00 | 3,696,900 |
| 06 dic 2023 | 11.80 | 11.95 | 11.67 | 11.74 | 11.74 | 6,124,100 |
| 05 dic 2023 | 11.25 | 11.48 | 11.22 | 11.41 | 11.41 | 3,286,600 |
| 04 dic 2023 | 11.23 | 11.56 | 11.13 | 11.53 | 11.53 | 5,411,800 |
| 01 dic 2023 | 11.15 | 11.57 | 10.92 | 11.51 | 11.51 | 8,593,400 |
| 30 nov 2023 | 11.56 | 11.58 | 11.22 | 11.33 | 11.33 | 11,341,400 |
| *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.