U.S. markets open in 58 minutes

DouYu International Holdings Limited (DOYU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.33-0.46 (-2.74%)
Al cierre: 04:00PM EDT
16.60 +0.27 (+1.65%)
Fuera de horario: 07:38PM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202416.5317.0816.3316.3316.33136,100
23 jul 202416.7816.9316.5516.7916.7978,600
22 jul 202416.3917.0616.3016.9716.97220,100
19 jul 202416.3416.8516.0516.1916.19121,600
18 jul 202416.6616.9416.3316.5316.53209,300
17 jul 202416.5716.7316.3116.5216.52138,200
16 jul 202416.7017.0316.5916.6616.66178,600
15 jul 202417.1517.3016.6116.8516.85276,600
12 jul 202417.4717.5817.1617.1717.17163,500
11 jul 202417.4317.6017.2617.4017.40231,400
10 jul 202417.7317.8517.3017.3917.39208,000
09 jul 202417.7517.8317.1217.6117.61673,400
08 jul 202417.3418.4016.8817.4617.46880,600
05 jul 202417.7217.7216.9417.6117.61817,500
03 jul 202416.5818.3315.9017.9417.945,246,400
02 jul 202411.6012.9911.6012.5912.59443,900
01 jul 202411.0611.7011.0011.5311.53238,900
28 jun 202411.0011.8010.6810.9910.99397,900
27 jun 202411.0211.0310.6310.9810.98138,300
26 jun 202410.2511.0310.2511.0211.02133,400
25 jun 202410.6510.7110.3110.3210.3274,600
24 jun 202410.3010.7710.3010.6110.6163,500
21 jun 202410.5110.5210.1610.3810.3880,300
20 jun 202410.2510.6010.2010.6010.6085,700
18 jun 202410.2010.3610.0110.2510.2563,600
17 jun 202410.2010.319.8710.1710.1783,400
14 jun 202410.2810.2810.0510.1610.1693,700
13 jun 202410.4010.5910.2610.2810.2870,800
12 jun 20249.6210.409.6210.3510.3596,700
11 jun 20249.819.959.689.689.6861,900
10 jun 20249.6410.059.619.879.8773,300
07 jun 20249.739.759.409.689.68148,400
06 jun 20249.9910.079.609.839.83119,500
05 jun 20249.4110.209.2410.0610.06184,600
04 jun 20249.7510.149.7510.1210.1278,600
03 jun 202410.3410.349.8210.0110.0147,900
31 may 202410.0710.179.8510.1410.1457,700
30 may 20249.9810.289.7610.1610.1621,400
29 may 202410.0710.409.8210.2110.2145,500
28 may 202410.0810.4310.0410.3010.3099,600
24 may 20249.7910.389.799.979.9792,000
23 may 20249.849.989.609.899.89102,600
22 may 20249.9710.169.879.929.92139,800
21 may 202410.3810.529.9010.0110.01209,500
20 may 202410.6210.8110.2910.6010.60177,200
17 may 202410.6511.2910.5010.8310.83253,900
16 may 20249.9010.599.9010.5110.51149,200
15 may 202410.0710.079.909.919.9141,600
14 may 20249.9010.049.9010.0010.0075,000
13 may 20249.5110.199.509.829.82167,000
10 may 20249.909.919.409.449.4489,000
09 may 20249.879.969.509.739.73123,000
08 may 20249.509.909.509.749.7484,200
07 may 20249.609.759.459.659.6583,400
06 may 20249.109.679.109.609.60198,100
03 may 20249.059.239.059.079.0759,300
02 may 20248.819.288.659.099.09115,700
01 may 20248.678.798.608.608.6033,200
30 abr 20248.518.678.478.588.5840,500
29 abr 20248.458.678.428.608.6036,300
26 abr 20248.488.778.488.588.5873,400
25 abr 20248.578.588.378.448.4444,700
24 abr 20248.388.628.348.578.5762,700
23 abr 20248.308.558.308.398.3993,400
22 abr 20248.068.348.068.298.2959,100
19 abr 20247.948.207.928.068.0662,500
18 abr 20248.008.197.918.038.03106,400
17 abr 20247.808.067.807.897.8985,100
16 abr 20247.678.037.677.817.81111,000
15 abr 20247.607.827.507.797.79109,500
12 abr 20247.397.617.397.557.55105,200
11 abr 20247.517.647.437.487.4830,400
10 abr 20247.537.747.407.457.4590,800
09 abr 20247.807.827.557.667.6657,700
08 abr 20247.898.007.677.777.7775,400
05 abr 20247.537.957.517.837.8392,200
04 abr 20247.647.777.527.577.5762,500
03 abr 20247.227.757.157.597.5974,900
02 abr 20247.497.977.387.387.38192,500
01 abr 20246.607.596.607.497.49350,300
28 mar 20246.746.946.296.596.59432,300
28 mar 20241:10 División de acciones
27 mar 20247.297.296.727.007.00101,270
26 mar 20247.507.757.107.157.15144,260
25 mar 20247.307.957.227.897.89148,800
22 mar 20247.397.567.307.307.3059,530
21 mar 20247.507.557.357.407.4039,640
20 mar 20247.307.647.237.627.6267,300
19 mar 20247.107.606.907.357.3577,710
18 mar 20246.807.206.657.117.11130,010
15 mar 20247.187.366.506.806.80853,630
14 mar 20247.607.767.257.477.4794,090
13 mar 20247.968.057.717.757.7559,910
12 mar 20247.638.167.607.967.96104,220
11 mar 20247.507.807.327.607.60138,060
08 mar 20247.607.607.127.247.2448,520
07 mar 20247.347.357.107.287.2865,430
06 mar 20247.127.427.127.327.3261,440
05 mar 20247.307.387.107.107.1065,810
04 mar 20247.617.787.167.207.2094,290
*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...