Yahoo

Correo

U.S. markets open in 3 hours 44 minutes

F S&P 500
5,330.25
-1.50(-0.03%)
F Dow Jones
39,940.00
-4.00(-0.01%)
F Nasdaq
18,733.25
-29.75(-0.16%)
E-mini Russell 2000 Index Futur
2,106.60
-3.30(-0.16%)
Petróleo
79.11
-0.69(-0.86%)
Oro
2,420.40
-18.10(-0.74%)

Fangdd Network Group Ltd. (DUO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

1.1600

-0.5200

(-30.95%)

Al cierre: 04:00PM EDT

1.0200

-0.14

(-12.07%)

Antes de la apertura del mercado:

05:46AM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	1.5000	1.5000	0.9600	1.1600	1.1600	11,524,500
17 may 2024	1.5200	2.1000	1.3300	1.6800	1.6800	104,959,200
16 may 2024	0.4900	0.4900	0.3810	0.3990	0.3990	1,166,800
15 may 2024	0.4080	0.4080	0.3900	0.3950	0.3950	80,400
14 may 2024	0.3800	0.4090	0.3600	0.3920	0.3920	362,200
13 may 2024	0.3690	0.3940	0.3510	0.3840	0.3840	215,000
10 may 2024	0.3780	0.3780	0.3510	0.3510	0.3510	57,900
09 may 2024	0.3600	0.3780	0.3600	0.3650	0.3650	32,400
08 may 2024	0.3700	0.3790	0.3510	0.3570	0.3570	125,300
07 may 2024	0.3800	0.3900	0.3710	0.3750	0.3750	45,600
06 may 2024	0.3690	0.3990	0.3600	0.3800	0.3800	178,700
03 may 2024	0.3880	0.4000	0.3500	0.3660	0.3660	144,400
02 may 2024	0.4040	0.4040	0.3800	0.3850	0.3850	79,000
01 may 2024	0.4000	0.4050	0.3900	0.3900	0.3900	42,300
30 abr 2024	0.4070	0.4090	0.3900	0.4050	0.4050	49,200
29 abr 2024	0.4020	0.4100	0.3860	0.4050	0.4050	103,600
26 abr 2024	0.3850	0.4230	0.3850	0.4000	0.4000	61,600
25 abr 2024	0.3990	0.4200	0.3880	0.4100	0.4100	107,000
24 abr 2024	0.4090	0.4140	0.3800	0.3880	0.3880	80,400
23 abr 2024	0.4190	0.4300	0.3910	0.4130	0.4130	93,500
22 abr 2024	0.3900	0.4400	0.3800	0.4200	0.4200	371,000
19 abr 2024	0.4000	0.4200	0.3810	0.3830	0.3830	104,200
18 abr 2024	0.3910	0.4190	0.3800	0.4000	0.4000	113,800
17 abr 2024	0.3800	0.3900	0.3610	0.3890	0.3890	51,300
16 abr 2024	0.3940	0.3940	0.3510	0.3700	0.3700	161,500
15 abr 2024	0.3900	0.4250	0.3610	0.3700	0.3700	165,000
12 abr 2024	0.4370	0.4370	0.4020	0.4030	0.4030	61,800
11 abr 2024	0.4330	0.4470	0.4210	0.4380	0.4380	93,400
10 abr 2024	0.4490	0.4670	0.4320	0.4400	0.4400	119,800
09 abr 2024	0.4850	0.4850	0.4400	0.4590	0.4590	147,600
08 abr 2024	0.4450	0.5300	0.4300	0.4850	0.4850	647,800
05 abr 2024	0.4410	0.4410	0.4200	0.4280	0.4280	75,400
04 abr 2024	0.4300	0.4400	0.4250	0.4320	0.4320	84,500
03 abr 2024	0.4470	0.4470	0.4150	0.4220	0.4220	85,500
02 abr 2024	0.4500	0.4500	0.4150	0.4360	0.4360	127,400
01 abr 2024	0.4480	0.4500	0.4250	0.4490	0.4490	82,100
28 mar 2024	0.4500	0.4500	0.4300	0.4500	0.4500	95,200
27 mar 2024	0.4280	0.4590	0.4250	0.4500	0.4500	117,000
26 mar 2024	0.4200	0.4900	0.4200	0.4320	0.4320	129,100
25 mar 2024	0.4750	0.4750	0.4250	0.4380	0.4380	298,600
22 mar 2024	0.4690	0.4800	0.4310	0.4460	0.4460	125,900
21 mar 2024	0.4900	0.4900	0.4520	0.4520	0.4520	238,900
20 mar 2024	0.5040	0.5040	0.4730	0.4830	0.4830	123,200
19 mar 2024	0.4860	0.4950	0.4200	0.4850	0.4850	293,400
18 mar 2024	0.5300	0.5580	0.4810	0.5000	0.5000	588,800
15 mar 2024	0.5700	0.5980	0.5300	0.5580	0.5580	371,800
14 mar 2024	0.6200	0.6800	0.5900	0.6100	0.6100	711,600
13 mar 2024	0.5960	0.7400	0.5350	0.7000	0.7000	2,758,700
12 mar 2024	0.6350	0.7890	0.6100	0.7450	0.7450	4,709,600
11 mar 2024	1.1100	1.3200	0.6500	0.6680	0.6680	75,517,800
08 mar 2024	0.5600	0.6200	0.5600	0.6050	0.6050	9,175,200
07 mar 2024	0.5650	0.5800	0.5500	0.5710	0.5710	32,300
06 mar 2024	0.5540	0.5750	0.5500	0.5500	0.5500	24,500
05 mar 2024	0.5690	0.5870	0.5460	0.5700	0.5700	27,100
04 mar 2024	0.5810	0.5890	0.5700	0.5700	0.5700	47,400
01 mar 2024	0.5400	0.5940	0.5400	0.5580	0.5580	92,000
29 feb 2024	0.5500	0.5950	0.5420	0.5420	0.5420	36,000
28 feb 2024	0.5890	0.5950	0.5520	0.5520	0.5520	52,300
27 feb 2024	0.6000	0.6000	0.5670	0.5850	0.5850	55,300
26 feb 2024	0.6700	0.6700	0.5500	0.5990	0.5990	227,500
23 feb 2024	0.5710	0.6900	0.5710	0.6800	0.6800	460,700
22 feb 2024	0.6000	0.6100	0.5720	0.5970	0.5970	62,500
21 feb 2024	0.6150	0.6600	0.6120	0.6120	0.6120	57,200
20 feb 2024	0.6700	0.6720	0.5800	0.6110	0.6110	293,900
16 feb 2024	0.7000	0.7000	0.6350	0.6750	0.6750	888,300
15 feb 2024	0.7070	0.7600	0.6000	0.6620	0.6620	936,800
14 feb 2024	0.5600	0.7520	0.5400	0.7060	0.7060	1,177,500
13 feb 2024	0.6300	0.6300	0.5500	0.5500	0.5500	154,300
12 feb 2024	0.6200	0.6200	0.5300	0.5630	0.5630	274,400
09 feb 2024	0.5990	0.6200	0.5600	0.6200	0.6200	12,800
08 feb 2024	0.5890	0.6100	0.5510	0.5790	0.5790	23,300
07 feb 2024	0.6200	0.6200	0.5500	0.5500	0.5500	21,200
06 feb 2024	0.6320	0.6320	0.5800	0.5800	0.5800	25,000
05 feb 2024	0.6000	0.6490	0.5800	0.5800	0.5800	14,600
02 feb 2024	0.6290	0.6400	0.6000	0.6000	0.6000	10,500
01 feb 2024	0.6000	0.6500	0.6000	0.6100	0.6100	45,400
31 ene 2024	0.6260	0.6400	0.6000	0.6000	0.6000	9,300
30 ene 2024	0.5830	0.6500	0.5830	0.6430	0.6430	58,400
29 ene 2024	0.6470	0.6540	0.5800	0.6010	0.6010	11,000
26 ene 2024	0.5990	0.6000	0.5800	0.5820	0.5820	10,200
25 ene 2024	0.6400	0.6400	0.5800	0.5830	0.5830	18,100
24 ene 2024	0.5700	0.6400	0.5620	0.6400	0.6400	53,800
23 ene 2024	0.5600	0.5650	0.5600	0.5620	0.5620	1,800
22 ene 2024	0.6300	0.6350	0.5600	0.5710	0.5710	28,100
19 ene 2024	0.5720	0.6070	0.5720	0.5850	0.5850	10,100
18 ene 2024	0.6010	0.6110	0.5720	0.5720	0.5720	14,300
17 ene 2024	0.6500	0.6500	0.5620	0.5900	0.5900	13,500
16 ene 2024	0.5990	0.6420	0.5520	0.6070	0.6070	11,100
12 ene 2024	0.5980	0.6150	0.5800	0.5800	0.5800	6,100
11 ene 2024	0.6000	0.6250	0.5830	0.5980	0.5980	32,600
10 ene 2024	0.6000	0.6600	0.6000	0.6190	0.6190	13,600
09 ene 2024	0.6650	0.6650	0.6030	0.6250	0.6250	211,200
08 ene 2024	0.6300	0.7080	0.6300	0.6590	0.6590	27,500
05 ene 2024	0.6800	0.6980	0.6600	0.6600	0.6600	6,300
04 ene 2024	0.6800	0.7000	0.6430	0.6750	0.6750	15,400
03 ene 2024	0.7100	0.7180	0.6600	0.6800	0.6800	17,100
02 ene 2024	0.7100	0.7500	0.6850	0.7000	0.7000	39,400
29 dic 2023	0.6690	0.7500	0.6400	0.6730	0.6730	158,100
28 dic 2023	0.6840	0.6840	0.6200	0.6350	0.6350	22,700
27 dic 2023	0.6500	0.6800	0.6100	0.6210	0.6210	10,200
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...

F S&P 5005,330.25-1.50(-0.03%)

F Dow Jones39,940.00-4.00(-0.01%)

F Nasdaq18,733.25-29.75(-0.16%)

E-mini Russell 2000 Index Futur2,106.60-3.30(-0.16%)

Petróleo79.11-0.69(-0.86%)

Oro2,420.40-18.10(-0.74%)

Fangdd Network Group Ltd. (DUO)

F S&P 500
5,330.25
-1.50(-0.03%)

F Dow Jones
39,940.00
-4.00(-0.01%)

F Nasdaq
18,733.25
-29.75(-0.16%)

E-mini Russell 2000 Index Futur
2,106.60
-3.30(-0.16%)

Petróleo
79.11
-0.69(-0.86%)

Oro
2,420.40
-18.10(-0.74%)