EHang Holdings Limited (EH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 21 may 2024 | 17.21 | 17.60 | 16.92 | 17.20 | 17.20 | 639,105 |
| 20 may 2024 | 20.05 | 20.40 | 16.65 | 17.00 | 17.00 | 4,383,200 |
| 17 may 2024 | 19.58 | 19.64 | 18.68 | 19.15 | 19.15 | 1,881,700 |
| 16 may 2024 | 18.10 | 19.49 | 18.10 | 18.98 | 18.98 | 2,354,500 |
| 15 may 2024 | 18.41 | 18.68 | 17.57 | 17.88 | 17.88 | 1,270,900 |
| 14 may 2024 | 17.93 | 18.54 | 17.82 | 18.12 | 18.12 | 1,264,200 |
| 13 may 2024 | 17.72 | 18.20 | 17.42 | 17.94 | 17.94 | 988,300 |
| 10 may 2024 | 17.80 | 18.05 | 17.20 | 17.36 | 17.36 | 1,031,600 |
| 09 may 2024 | 18.00 | 18.30 | 17.74 | 17.79 | 17.79 | 711,000 |
| 08 may 2024 | 18.20 | 18.45 | 17.55 | 17.73 | 17.73 | 1,123,700 |
| 07 may 2024 | 18.73 | 19.09 | 18.15 | 18.39 | 18.39 | 1,113,500 |
| 06 may 2024 | 18.09 | 19.28 | 17.80 | 18.70 | 18.70 | 3,432,200 |
| 03 may 2024 | 18.01 | 18.03 | 17.38 | 17.38 | 17.38 | 1,054,600 |
| 02 may 2024 | 18.24 | 18.50 | 17.70 | 18.32 | 18.32 | 1,074,800 |
| 01 may 2024 | 17.50 | 18.12 | 17.48 | 17.76 | 17.76 | 751,300 |
| 30 abr 2024 | 18.07 | 18.76 | 17.51 | 17.82 | 17.82 | 1,031,000 |
| 29 abr 2024 | 18.35 | 19.30 | 18.09 | 18.68 | 18.68 | 1,626,300 |
| 26 abr 2024 | 17.69 | 18.32 | 17.69 | 18.24 | 18.24 | 1,137,800 |
| 25 abr 2024 | 17.48 | 18.34 | 17.03 | 18.19 | 18.19 | 1,449,400 |
| 24 abr 2024 | 18.10 | 18.11 | 17.05 | 17.48 | 17.48 | 1,440,800 |
| 23 abr 2024 | 17.06 | 17.42 | 16.61 | 17.35 | 17.35 | 850,400 |
| 22 abr 2024 | 16.41 | 17.03 | 15.70 | 17.00 | 17.00 | 1,817,400 |
| 19 abr 2024 | 18.29 | 18.75 | 17.41 | 17.49 | 17.49 | 998,600 |
| 18 abr 2024 | 17.55 | 18.50 | 16.92 | 18.29 | 18.29 | 1,552,000 |
| 17 abr 2024 | 17.40 | 18.13 | 17.12 | 17.31 | 17.31 | 1,709,900 |
| 16 abr 2024 | 15.70 | 16.43 | 15.62 | 16.36 | 16.36 | 1,010,200 |
| 15 abr 2024 | 17.28 | 17.33 | 16.11 | 16.37 | 16.37 | 1,550,300 |
| 12 abr 2024 | 18.25 | 18.36 | 16.82 | 16.89 | 16.89 | 2,101,400 |
| 11 abr 2024 | 19.00 | 19.19 | 17.60 | 18.57 | 18.57 | 1,953,600 |
| 10 abr 2024 | 20.01 | 20.74 | 19.19 | 19.34 | 19.34 | 1,370,000 |
| 09 abr 2024 | 20.25 | 21.68 | 19.89 | 20.15 | 20.15 | 1,812,300 |
| 08 abr 2024 | 20.74 | 21.98 | 19.55 | 20.30 | 20.30 | 3,285,300 |
| 05 abr 2024 | 18.18 | 19.55 | 18.13 | 19.36 | 19.36 | 1,252,900 |
| 04 abr 2024 | 19.10 | 19.51 | 18.29 | 18.60 | 18.60 | 1,186,400 |
| 03 abr 2024 | 17.92 | 19.10 | 17.92 | 18.89 | 18.89 | 1,333,000 |
| 02 abr 2024 | 18.82 | 18.92 | 17.52 | 17.80 | 17.80 | 2,951,100 |
| 01 abr 2024 | 20.34 | 21.08 | 19.73 | 20.40 | 20.40 | 1,544,800 |
| 28 mar 2024 | 19.71 | 21.20 | 19.11 | 20.57 | 20.57 | 4,156,500 |
| 27 mar 2024 | 17.79 | 18.79 | 17.57 | 18.79 | 18.79 | 1,792,200 |
| 26 mar 2024 | 17.97 | 18.03 | 17.23 | 17.40 | 17.40 | 793,200 |
| 25 mar 2024 | 18.20 | 19.09 | 17.18 | 17.52 | 17.52 | 1,514,900 |
| 22 mar 2024 | 17.40 | 19.08 | 16.88 | 18.73 | 18.73 | 1,923,500 |
| 21 mar 2024 | 18.30 | 19.58 | 17.17 | 17.80 | 17.80 | 2,440,800 |
| 20 mar 2024 | 18.21 | 18.90 | 17.36 | 18.54 | 18.54 | 2,952,400 |
| 19 mar 2024 | 15.84 | 18.25 | 14.50 | 17.91 | 17.91 | 4,857,100 |
| 18 mar 2024 | 17.67 | 19.92 | 15.05 | 15.50 | 15.50 | 7,552,800 |
| 15 mar 2024 | 14.06 | 16.45 | 13.90 | 15.37 | 15.37 | 3,262,800 |
| 14 mar 2024 | 14.51 | 14.72 | 13.55 | 13.61 | 13.61 | 1,295,100 |
| 13 mar 2024 | 14.70 | 15.33 | 14.13 | 14.70 | 14.70 | 1,674,900 |
| 12 mar 2024 | 13.80 | 14.77 | 13.07 | 14.48 | 14.48 | 2,780,700 |
| 11 mar 2024 | 12.01 | 13.93 | 11.97 | 12.76 | 12.76 | 2,341,400 |
| 08 mar 2024 | 11.29 | 11.63 | 11.20 | 11.41 | 11.41 | 533,500 |
| 07 mar 2024 | 11.23 | 11.35 | 10.95 | 11.17 | 11.17 | 506,400 |
| 06 mar 2024 | 10.95 | 11.60 | 10.95 | 11.22 | 11.22 | 608,300 |
| 05 mar 2024 | 10.63 | 10.85 | 10.54 | 10.58 | 10.58 | 416,000 |
| 04 mar 2024 | 11.36 | 11.38 | 10.81 | 10.83 | 10.83 | 523,600 |
| 01 mar 2024 | 10.92 | 11.44 | 10.76 | 11.23 | 11.23 | 460,200 |
| 29 feb 2024 | 10.95 | 11.22 | 10.78 | 10.79 | 10.79 | 478,300 |
| 28 feb 2024 | 11.10 | 11.20 | 10.50 | 10.55 | 10.55 | 580,600 |
| 27 feb 2024 | 11.06 | 11.64 | 11.06 | 11.23 | 11.23 | 895,400 |
| 26 feb 2024 | 10.46 | 11.08 | 10.39 | 10.88 | 10.88 | 664,800 |
| 23 feb 2024 | 10.50 | 10.59 | 10.12 | 10.35 | 10.35 | 358,800 |
| 22 feb 2024 | 10.30 | 10.60 | 10.28 | 10.39 | 10.39 | 379,800 |
| 21 feb 2024 | 10.31 | 10.78 | 10.01 | 10.11 | 10.11 | 544,000 |
| 20 feb 2024 | 10.40 | 10.41 | 10.04 | 10.24 | 10.24 | 451,400 |
| 16 feb 2024 | 10.40 | 10.76 | 10.23 | 10.55 | 10.55 | 610,200 |
| 15 feb 2024 | 10.06 | 10.41 | 9.90 | 10.27 | 10.27 | 404,900 |
| 14 feb 2024 | 10.02 | 10.18 | 9.85 | 9.94 | 9.94 | 554,800 |
| 13 feb 2024 | 10.35 | 10.49 | 9.73 | 9.74 | 9.74 | 740,900 |
| 12 feb 2024 | 10.68 | 10.99 | 10.62 | 10.78 | 10.78 | 638,000 |
| 09 feb 2024 | 10.66 | 10.79 | 10.38 | 10.68 | 10.68 | 289,200 |
| 08 feb 2024 | 10.38 | 10.88 | 10.06 | 10.56 | 10.56 | 670,100 |
| 07 feb 2024 | 10.62 | 10.71 | 10.23 | 10.33 | 10.33 | 662,400 |
| 06 feb 2024 | 9.87 | 10.95 | 9.86 | 10.73 | 10.73 | 1,282,800 |
| 05 feb 2024 | 10.20 | 10.20 | 9.51 | 9.53 | 9.53 | 796,700 |
| 02 feb 2024 | 10.02 | 10.44 | 9.88 | 10.24 | 10.24 | 749,200 |
| 01 feb 2024 | 10.34 | 10.44 | 9.93 | 10.11 | 10.11 | 754,600 |
| 31 ene 2024 | 10.46 | 10.59 | 9.95 | 10.16 | 10.16 | 1,181,700 |
| 30 ene 2024 | 12.06 | 12.19 | 10.46 | 10.78 | 10.78 | 1,366,600 |
| 29 ene 2024 | 12.20 | 12.47 | 11.95 | 12.37 | 12.37 | 550,100 |
| 26 ene 2024 | 12.00 | 12.25 | 12.00 | 12.14 | 12.14 | 506,200 |
| 25 ene 2024 | 12.00 | 12.14 | 11.87 | 11.99 | 11.99 | 450,000 |
| 24 ene 2024 | 12.57 | 12.79 | 11.92 | 11.93 | 11.93 | 672,200 |
| 23 ene 2024 | 12.02 | 12.30 | 11.74 | 12.25 | 12.25 | 805,500 |
| 22 ene 2024 | 12.07 | 12.35 | 11.44 | 11.56 | 11.56 | 992,000 |
| 19 ene 2024 | 12.61 | 12.74 | 12.02 | 12.60 | 12.60 | 802,100 |
| 18 ene 2024 | 13.32 | 13.50 | 12.63 | 12.73 | 12.73 | 391,700 |
| 17 ene 2024 | 13.04 | 13.25 | 12.83 | 13.23 | 13.23 | 615,100 |
| 16 ene 2024 | 14.30 | 14.33 | 13.23 | 13.50 | 13.50 | 784,600 |
| 12 ene 2024 | 14.85 | 15.26 | 14.44 | 14.50 | 14.50 | 334,000 |
| 11 ene 2024 | 14.72 | 15.09 | 14.30 | 14.90 | 14.90 | 650,800 |
| 10 ene 2024 | 14.90 | 14.92 | 14.23 | 14.32 | 14.32 | 575,700 |
| 09 ene 2024 | 14.80 | 15.07 | 14.70 | 14.89 | 14.89 | 344,700 |
| 08 ene 2024 | 15.07 | 15.19 | 14.60 | 15.11 | 15.11 | 477,700 |
| 05 ene 2024 | 15.64 | 15.73 | 15.16 | 15.21 | 15.21 | 307,700 |
| 04 ene 2024 | 15.41 | 15.67 | 15.22 | 15.52 | 15.52 | 326,100 |
| 03 ene 2024 | 15.60 | 15.67 | 15.14 | 15.53 | 15.53 | 534,800 |
| 02 ene 2024 | 16.69 | 16.72 | 15.65 | 15.80 | 15.80 | 749,000 |
| 29 dic 2023 | 17.29 | 17.88 | 16.76 | 16.80 | 16.80 | 1,013,000 |
| 28 dic 2023 | 17.66 | 18.35 | 17.02 | 17.06 | 17.06 | 970,900 |
| *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.