ECARX Holdings Inc. (ECX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:51AM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2050 | 1.2050 | 2,204 |
| 03 jun 2024 | 1.1900 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 225,900 |
| 31 may 2024 | 1.1110 | 1.3000 | 1.0900 | 1.2000 | 1.2000 | 397,300 |
| 30 may 2024 | 1.1700 | 1.2000 | 1.0700 | 1.0900 | 1.0900 | 443,700 |
| 29 may 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 538,400 |
| 28 may 2024 | 1.1400 | 1.2500 | 1.1100 | 1.1600 | 1.1600 | 73,900 |
| 24 may 2024 | 1.2200 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 257,600 |
| 23 may 2024 | 1.1500 | 1.2500 | 1.1400 | 1.2300 | 1.2300 | 195,700 |
| 22 may 2024 | 1.2600 | 1.2600 | 1.1200 | 1.1500 | 1.1500 | 102,000 |
| 21 may 2024 | 1.3400 | 1.3480 | 1.2000 | 1.2600 | 1.2600 | 72,300 |
| 20 may 2024 | 1.5700 | 1.5700 | 1.2700 | 1.3100 | 1.3100 | 177,700 |
| 17 may 2024 | 1.6400 | 1.6900 | 1.4800 | 1.4800 | 1.4800 | 48,800 |
| 16 may 2024 | 1.6500 | 1.6950 | 1.5500 | 1.6100 | 1.6100 | 21,000 |
| 15 may 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 18,800 |
| 14 may 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 35,400 |
| 13 may 2024 | 1.6000 | 1.6800 | 1.5910 | 1.6800 | 1.6800 | 20,000 |
| 10 may 2024 | 1.5490 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 20,200 |
| 09 may 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 12,400 |
| 08 may 2024 | 1.6000 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 5,900 |
| 07 may 2024 | 1.6990 | 1.7500 | 1.6100 | 1.6300 | 1.6300 | 86,600 |
| 06 may 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 65,500 |
| 03 may 2024 | 1.6600 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 6,300 |
| 02 may 2024 | 1.6500 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 30,400 |
| 01 may 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 22,200 |
| 30 abr 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 7,800 |
| 29 abr 2024 | 1.6330 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 22,900 |
| 26 abr 2024 | 1.5800 | 1.7000 | 1.5350 | 1.6400 | 1.6400 | 45,400 |
| 25 abr 2024 | 1.6940 | 1.6940 | 1.5600 | 1.6000 | 1.6000 | 6,200 |
| 24 abr 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 6,600 |
| 23 abr 2024 | 1.5700 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 13,000 |
| 22 abr 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 5,700 |
| 19 abr 2024 | 1.7200 | 1.7200 | 1.5100 | 1.5600 | 1.5600 | 46,900 |
| 18 abr 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 20,500 |
| 17 abr 2024 | 1.5700 | 1.6650 | 1.5460 | 1.6000 | 1.6000 | 10,200 |
| 16 abr 2024 | 1.7000 | 1.7000 | 1.4800 | 1.5800 | 1.5800 | 74,900 |
| 15 abr 2024 | 1.6500 | 1.9000 | 1.6500 | 1.6800 | 1.6800 | 17,000 |
| 12 abr 2024 | 1.7800 | 1.8880 | 1.6500 | 1.6500 | 1.6500 | 30,200 |
| 11 abr 2024 | 1.9300 | 1.9300 | 1.7500 | 1.7600 | 1.7600 | 31,300 |
| 10 abr 2024 | 1.8500 | 2.0300 | 1.8100 | 1.8400 | 1.8400 | 62,900 |
| 09 abr 2024 | 1.9450 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 39,600 |
| 08 abr 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 26,700 |
| 05 abr 2024 | 2.0590 | 2.0590 | 1.8000 | 1.9000 | 1.9000 | 19,900 |
| 04 abr 2024 | 1.9900 | 2.1000 | 1.9000 | 1.9800 | 1.9800 | 108,200 |
| 03 abr 2024 | 1.9500 | 2.0200 | 1.9100 | 1.9400 | 1.9400 | 20,200 |
| 02 abr 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 5,800 |
| 01 abr 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 46,100 |
| 28 mar 2024 | 1.9300 | 1.9900 | 1.8820 | 1.9600 | 1.9600 | 257,700 |
| 27 mar 2024 | 1.9600 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 292,200 |
| 26 mar 2024 | 1.9860 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 313,300 |
| 25 mar 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 247,100 |
| 22 mar 2024 | 2.0100 | 2.0150 | 1.9600 | 1.9600 | 1.9600 | 19,400 |
| 21 mar 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 52,400 |
| 20 mar 2024 | 2.0300 | 2.0980 | 2.0000 | 2.0500 | 2.0500 | 49,700 |
| 19 mar 2024 | 1.9950 | 2.0500 | 1.9950 | 2.0400 | 2.0400 | 19,500 |
| 18 mar 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 54,000 |
| 15 mar 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 55,400 |
| 14 mar 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 35,900 |
| 13 mar 2024 | 2.0500 | 2.0900 | 1.9600 | 1.9600 | 1.9600 | 100,500 |
| 12 mar 2024 | 2.0300 | 2.1600 | 1.9900 | 2.1000 | 2.1000 | 206,100 |
| 11 mar 2024 | 2.0200 | 2.0200 | 1.9700 | 1.9900 | 1.9900 | 52,800 |
| 08 mar 2024 | 1.9800 | 2.0500 | 1.9350 | 1.9900 | 1.9900 | 75,700 |
| 07 mar 2024 | 2.0100 | 2.0780 | 1.9000 | 1.9400 | 1.9400 | 89,700 |
| 06 mar 2024 | 2.0800 | 2.1500 | 2.0000 | 2.0100 | 2.0100 | 124,100 |
| 05 mar 2024 | 2.3300 | 2.3300 | 2.0300 | 2.0400 | 2.0400 | 135,900 |
| 04 mar 2024 | 2.4200 | 2.4500 | 2.2220 | 2.3900 | 2.3900 | 43,500 |
| 01 mar 2024 | 2.6300 | 2.6300 | 2.5350 | 2.5700 | 2.5700 | 77,300 |
| 29 feb 2024 | 2.7000 | 2.8000 | 2.6300 | 2.7600 | 2.7600 | 150,000 |
| 28 feb 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6800 | 2.6800 | 234,700 |
| 27 feb 2024 | 2.7000 | 2.8400 | 2.6600 | 2.7500 | 2.7500 | 196,200 |
| 26 feb 2024 | 2.7000 | 2.9500 | 2.6200 | 2.8200 | 2.8200 | 206,000 |
| 23 feb 2024 | 2.5800 | 2.8050 | 2.4900 | 2.7400 | 2.7400 | 212,100 |
| 22 feb 2024 | 2.5800 | 2.6800 | 2.5510 | 2.5900 | 2.5900 | 20,800 |
| 21 feb 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6100 | 2.6100 | 48,600 |
| 20 feb 2024 | 2.7000 | 2.9000 | 2.6500 | 2.8400 | 2.8400 | 78,700 |
| 16 feb 2024 | 3.0000 | 3.0900 | 2.9300 | 3.0400 | 3.0400 | 65,900 |
| 15 feb 2024 | 2.8300 | 3.0600 | 2.7300 | 3.0400 | 3.0400 | 34,900 |
| 14 feb 2024 | 2.7800 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 65,500 |
| 13 feb 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7700 | 2.7700 | 24,600 |
| 12 feb 2024 | 2.7000 | 2.8700 | 2.7000 | 2.7900 | 2.7900 | 75,200 |
| 09 feb 2024 | 2.7000 | 2.8500 | 2.6700 | 2.7800 | 2.7800 | 49,100 |
| 08 feb 2024 | 2.7200 | 2.9300 | 2.6800 | 2.7100 | 2.7100 | 62,400 |
| 07 feb 2024 | 2.6800 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 46,900 |
| 06 feb 2024 | 2.6200 | 2.7100 | 2.5500 | 2.7100 | 2.7100 | 50,900 |
| 05 feb 2024 | 2.7000 | 2.7100 | 2.6000 | 2.6400 | 2.6400 | 24,800 |
| 02 feb 2024 | 2.5600 | 2.9600 | 2.5600 | 2.7600 | 2.7600 | 101,900 |
| 01 feb 2024 | 2.5750 | 2.6000 | 2.5100 | 2.6000 | 2.6000 | 14,500 |
| 31 ene 2024 | 2.4110 | 2.6500 | 2.4110 | 2.5700 | 2.5700 | 68,000 |
| 30 ene 2024 | 2.5300 | 2.5300 | 2.4200 | 2.4550 | 2.4550 | 10,000 |
| 29 ene 2024 | 2.4500 | 2.6180 | 2.3900 | 2.5500 | 2.5500 | 79,200 |
| 26 ene 2024 | 2.3300 | 2.4500 | 2.2200 | 2.4500 | 2.4500 | 68,800 |
| 25 ene 2024 | 2.3800 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 6,900 |
| 24 ene 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 27,500 |
| 23 ene 2024 | 2.3600 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 37,800 |
| 22 ene 2024 | 2.4500 | 2.4500 | 2.2400 | 2.3500 | 2.3500 | 27,500 |
| 19 ene 2024 | 2.3500 | 2.4500 | 2.2100 | 2.4100 | 2.4100 | 42,300 |
| 18 ene 2024 | 2.3500 | 2.3600 | 2.1650 | 2.3500 | 2.3500 | 35,300 |
| 17 ene 2024 | 2.3100 | 2.3800 | 2.2000 | 2.2100 | 2.2100 | 96,900 |
| 16 ene 2024 | 2.5000 | 2.5500 | 2.2400 | 2.3000 | 2.3000 | 100,300 |
| 12 ene 2024 | 2.4900 | 2.5650 | 2.3310 | 2.5300 | 2.5300 | 188,000 |
| 11 ene 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4800 | 2.4800 | 163,600 |
| *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.