U.S. markets open in 4 hours 20 minutes

DiDi Global Inc. (DIDI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.8600-0.5000 (-9.33%)
Al cierre: 04:00PM EST
4.8100 -0.05 (-1.03%)
Antes de la apertura del mercado: 05:08AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de ene. de 20225.21005.21004.81004.86004.860017,898,300
20 de ene. de 20225.15005.48005.13005.36005.360035,606,800
19 de ene. de 20224.86005.03504.74005.01005.010021,647,500
18 de ene. de 20224.54004.90004.52004.78004.780014,561,700
14 de ene. de 20224.50004.70004.42004.67004.670024,152,500
13 de ene. de 20224.94004.95004.63004.67004.670019,981,400
12 de ene. de 20225.13005.24004.91504.96004.960024,396,000
11 de ene. de 20224.50005.04004.46004.90004.900023,985,800
10 de ene. de 20224.39004.62004.18004.49004.490034,322,700
07 de ene. de 20224.76004.82504.41504.50004.500025,564,600
06 de ene. de 20225.04005.06004.70004.70004.700023,243,600
05 de ene. de 20224.94005.13504.90005.02005.020028,422,100
04 de ene. de 20225.23005.31004.98005.00005.000014,232,400
03 de ene. de 20224.82005.33004.80005.25005.250012,855,000
31 de dic. de 20215.12005.21504.74004.98004.980028,051,800
30 de dic. de 20214.78005.30004.76005.23005.230035,834,400
29 de dic. de 20215.27005.42004.93004.94004.940043,077,600
28 de dic. de 20215.33005.54505.22005.38005.380024,931,700
27 de dic. de 20215.43505.72005.29005.30005.300021,146,400
23 de dic. de 20215.63005.70005.50005.60005.600013,586,700
22 de dic. de 20215.95006.03005.62005.63005.630019,320,200
21 de dic. de 20216.03006.14005.89006.04006.04009,453,000
20 de dic. de 20216.08506.08505.88005.90005.90007,602,600
17 de dic. de 20216.15006.42006.13006.28006.28008,278,300
16 de dic. de 20216.12006.37006.07006.34006.34009,334,300
15 de dic. de 20216.18006.31005.88006.07006.070018,234,300
14 de dic. de 20216.74006.77006.23006.32006.320017,216,000
13 de dic. de 20216.45006.66006.35006.42006.420010,908,600
10 de dic. de 20216.64006.70006.33006.49006.490014,289,800
09 de dic. de 20216.81006.95006.66006.66006.660013,078,200
08 de dic. de 20217.10007.13006.82006.96006.960013,762,100
07 de dic. de 20216.88007.41006.85007.20007.200028,827,600
06 de dic. de 20215.82506.74005.82006.67006.670043,911,000
03 de dic. de 20217.53007.65006.00006.07006.0700120,662,700
02 de dic. de 20218.17008.60007.64007.80007.800023,258,000
01 de dic. de 20217.69008.34007.68007.81007.810023,124,000
30 de nov. de 20217.67007.83007.24007.63007.630029,389,600
29 de nov. de 20217.87007.95007.58007.81007.810024,526,000
26 de nov. de 20217.67007.92007.50007.88007.880030,334,700
24 de nov. de 20218.11008.21008.02008.11008.11008,025,900
23 de nov. de 20218.14008.32708.05008.12008.120013,077,200
22 de nov. de 20218.31008.33508.05008.13008.130010,600,200
19 de nov. de 20218.43008.63008.21008.30008.300010,131,600
18 de nov. de 20218.57008.57008.22008.43008.430014,002,800
17 de nov. de 20218.98009.13008.53008.64008.640017,060,800
16 de nov. de 20219.13009.25008.85009.00009.000014,929,400
15 de nov. de 20219.43009.47008.91009.01009.010019,863,300
12 de nov. de 20218.95009.62008.90009.51009.510033,765,500
11 de nov. de 20219.35009.56008.50008.96008.960048,602,600
10 de nov. de 20218.10009.00008.03008.95008.950046,262,000
09 de nov. de 20218.17008.25008.00008.12008.120010,377,700
08 de nov. de 20218.20008.51008.06008.12008.120016,000,700
05 de nov. de 20218.21008.22007.95008.12008.120016,714,600
04 de nov. de 20218.40008.40008.15008.24008.240012,037,300
03 de nov. de 20218.26008.37008.16008.36008.36006,859,100
02 de nov. de 20218.31008.34008.10008.23008.23009,381,400
01 de nov. de 20218.10008.56008.07008.46008.460013,126,000
29 de oct. de 20218.26008.36008.01008.07008.070013,013,300
28 de oct. de 20218.20008.36008.06008.26008.260010,368,300
27 de oct. de 20218.33008.56508.11008.21008.210014,611,300
26 de oct. de 20218.86008.90008.23008.41008.410021,926,900
25 de oct. de 20219.23009.48008.83008.83008.830019,171,800
22 de oct. de 20219.48009.55009.02009.19009.190026,166,500
21 de oct. de 20218.96009.85008.85009.81009.810081,413,500
20 de oct. de 20218.78008.82008.33008.62008.620015,548,800
19 de oct. de 20218.40008.59008.20008.56008.560021,489,600
18 de oct. de 20218.17008.41008.15008.24008.24007,527,500
15 de oct. de 20218.31008.46208.20008.26008.260010,913,700
14 de oct. de 20218.31008.37008.18008.27008.27007,531,000
13 de oct. de 20218.49008.51008.25008.30008.300010,429,400
12 de oct. de 20218.34008.66908.24008.45008.450014,052,200
11 de oct. de 20218.38008.84908.26008.38008.380029,426,600
08 de oct. de 20218.04008.24407.91008.17008.170013,067,300
07 de oct. de 20217.82008.05007.76007.83007.830017,821,200
06 de oct. de 20217.41507.59007.38007.58007.58009,937,900
05 de oct. de 20217.37007.66007.34007.46007.460010,142,600
04 de oct. de 20217.50007.52007.26007.27007.270013,424,800
01 de oct. de 20217.85007.85007.47007.58007.580011,035,700
30 de sep. de 20217.81007.91007.73007.79007.79009,125,500
29 de sep. de 20218.01508.04007.68007.78007.780012,408,900
28 de sep. de 20218.12008.25007.96007.98007.980010,149,700
27 de sep. de 20217.83008.36507.70008.24008.240018,464,200
24 de sep. de 20218.05008.17007.89007.96007.960010,850,600
23 de sep. de 20218.00008.24007.88008.18008.180012,149,600
22 de sep. de 20217.79008.04007.70007.96007.960014,978,900
21 de sep. de 20217.85007.88007.59007.61007.610018,253,100
20 de sep. de 20218.00008.14007.58007.75007.750026,276,400
17 de sep. de 20218.29008.34008.11008.30008.300016,407,100
16 de sep. de 20218.13008.28008.12008.17008.170010,722,900
15 de sep. de 20218.28008.35508.17008.28008.280013,986,800
14 de sep. de 20218.50008.65008.38008.45008.450012,195,000
13 de sep. de 20218.51008.75008.25008.67008.670016,135,400
10 de sep. de 20219.10509.19808.53008.55008.550020,172,700
09 de sep. de 20218.82009.19008.79009.00009.000015,646,000
08 de sep. de 20219.51009.53508.76508.98008.980036,072,300
07 de sep. de 20219.160010.18009.15009.69009.690048,289,600
03 de sep. de 20219.11009.60008.93009.02009.020044,802,500
02 de sep. de 20219.25009.33008.72008.81008.810025,827,800
01 de sep. de 20218.35009.29008.29009.20009.200043,760,300
31 de ago. de 20218.25008.33808.04008.22008.220015,134,700
*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...