U.S. markets close in 24 minutes

ECARX Holdings Inc. (ECX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.6100+0.0600 (+3.87%)
A partir del 03:13PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.54881.62001.54881.61001.610018,338
09 may 20241.57001.60001.55001.55001.550012,400
08 may 20241.60001.63001.57001.57001.57005,900
07 may 20241.69901.75001.61001.63001.630086,600
06 may 20241.69001.70001.61001.67001.670065,500
03 may 20241.66001.66001.55001.66001.66006,300
02 may 20241.65001.70001.63001.65001.650030,400
01 may 20241.60001.64001.59001.63001.630022,200
30 abr 20241.69001.69001.62001.64001.64007,800
29 abr 20241.63301.70001.60001.67001.670022,900
26 abr 20241.58001.70001.53501.64001.640045,400
25 abr 20241.69401.69401.56001.60001.60006,200
24 abr 20241.55001.55001.53001.53001.53006,600
23 abr 20241.57001.58001.53001.55001.550013,000
22 abr 20241.59001.59001.56001.59001.59005,700
19 abr 20241.72001.72001.51001.56001.560046,900
18 abr 20241.61001.65001.61001.65001.650020,500
17 abr 20241.57001.66501.54601.60001.600010,200
16 abr 20241.70001.70001.48001.58001.580074,900
15 abr 20241.65001.90001.65001.68001.680017,000
12 abr 20241.78001.88801.65001.65001.650030,200
11 abr 20241.93001.93001.75001.76001.760031,300
10 abr 20241.85002.03001.81001.84001.840062,900
09 abr 20241.94501.95001.87001.87001.870039,600
08 abr 20241.90001.95001.85001.95001.950026,700
05 abr 20242.05902.05901.80001.90001.900019,900
04 abr 20241.99002.10001.90001.98001.9800108,200
03 abr 20241.95002.02001.91001.94001.940020,200
02 abr 20241.99001.99001.94001.95001.95005,800
01 abr 20241.80001.98001.80001.98001.980046,100
28 mar 20241.93001.99001.88201.96001.9600257,700
27 mar 20241.96001.96001.87001.95001.9500292,200
26 mar 20241.98601.99001.92001.92001.9200313,300
25 mar 20241.94002.00001.94002.00002.0000247,100
22 mar 20242.01002.01501.96001.96001.960019,400
21 mar 20242.05002.10002.00002.02002.020052,400
20 mar 20242.03002.09802.00002.05002.050049,700
19 mar 20241.99502.05001.99502.04002.040019,500
18 mar 20241.98002.00001.95001.99001.990054,000
15 mar 20242.02002.02001.91001.98001.980055,400
14 mar 20242.00002.00001.92001.92001.920035,900
13 mar 20242.05002.09001.96001.96001.9600100,500
12 mar 20242.03002.16001.99002.10002.1000206,100
11 mar 20242.02002.02001.97001.99001.990052,800
08 mar 20241.98002.05001.93501.99001.990075,700
07 mar 20242.01002.07801.90001.94001.940089,700
06 mar 20242.08002.15002.00002.01002.0100124,100
05 mar 20242.33002.33002.03002.04002.0400135,900
04 mar 20242.42002.45002.22202.39002.390043,500
01 mar 20242.63002.63002.53502.57002.570077,300
29 feb 20242.70002.80002.63002.76002.7600150,000
28 feb 20242.70002.75002.62002.68002.6800234,700
27 feb 20242.70002.84002.66002.75002.7500196,200
26 feb 20242.70002.95002.62002.82002.8200206,000
23 feb 20242.58002.80502.49002.74002.7400212,100
22 feb 20242.58002.68002.55102.59002.590020,800
21 feb 20242.70002.70002.58002.61002.610048,600
20 feb 20242.70002.90002.65002.84002.840078,700
16 feb 20243.00003.09002.93003.04003.040065,900
15 feb 20242.83003.06002.73003.04003.040034,900
14 feb 20242.78003.00002.75003.00003.000065,500
13 feb 20242.70002.89002.70002.77002.770024,600
12 feb 20242.70002.87002.70002.79002.790075,200
09 feb 20242.70002.85002.67002.78002.780049,100
08 feb 20242.72002.93002.68002.71002.710062,400
07 feb 20242.68002.80002.66002.75002.750046,900
06 feb 20242.62002.71002.55002.71002.710050,900
05 feb 20242.70002.71002.60002.64002.640024,800
02 feb 20242.56002.96002.56002.76002.7600101,900
01 feb 20242.57502.60002.51002.60002.600014,500
31 ene 20242.41102.65002.41102.57002.570068,000
30 ene 20242.53002.53002.42002.45502.455010,000
29 ene 20242.45002.61802.39002.55002.550079,200
26 ene 20242.33002.45002.22002.45002.450068,800
25 ene 20242.38002.40002.31002.34002.34006,900
24 ene 20242.44002.44002.35002.37002.370027,500
23 ene 20242.36002.42002.33002.39002.390037,800
22 ene 20242.45002.45002.24002.35002.350027,500
19 ene 20242.35002.45002.21002.41002.410042,300
18 ene 20242.35002.36002.16502.35002.350035,300
17 ene 20242.31002.38002.20002.21002.210096,900
16 ene 20242.50002.55002.24002.30002.3000100,300
12 ene 20242.49002.56502.33102.53002.5300188,000
11 ene 20242.54002.54002.40002.48002.4800163,600
10 ene 20242.60002.64002.32002.54002.5400226,400
09 ene 20242.62002.73502.61002.63002.6300120,500
08 ene 20242.61002.68002.61002.64002.640018,500
05 ene 20242.65002.75002.65002.67002.670073,100
04 ene 20242.74002.77002.66002.70002.700070,100
03 ene 20242.70002.93702.65002.81002.810082,400
02 ene 20243.10003.10002.76002.78002.7800184,000
29 dic 20232.80003.44002.80003.16003.1600724,600
28 dic 20232.62002.94002.60002.89002.8900199,800
27 dic 20232.72002.77002.57002.60002.6000175,800
26 dic 20232.62002.77002.62002.69002.690061,100
22 dic 20232.57002.75002.50002.62002.620098,000
21 dic 20232.60002.84002.47102.57002.5700230,500
20 dic 20232.13003.00002.11802.60002.6000961,500
19 dic 20232.18002.20002.10002.10002.1000179,900
18 dic 20232.11002.22002.04002.13002.1300293,000
*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...