U.S. markets open in 36 minutes

GDS Holdings Limited (GDS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.77+0.18 (+2.73%)
Al cierre: 04:00PM EDT
6.93 +0.16 (+2.36%)
Antes de la apertura del mercado: 08:34AM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20246.666.776.616.776.771,334,200
22 abr 20246.376.656.306.596.591,163,200
19 abr 20246.296.366.156.326.321,888,000
18 abr 20246.386.426.116.416.41834,200
17 abr 20246.216.266.036.256.251,533,700
16 abr 20245.956.305.866.146.141,488,600
15 abr 20246.306.456.036.126.121,854,000
12 abr 20246.526.536.056.116.112,577,400
11 abr 20246.856.986.616.746.74830,000
10 abr 20246.776.806.476.756.751,444,500
09 abr 20246.817.186.706.816.811,415,700
08 abr 20247.097.216.686.766.761,180,600
05 abr 20247.487.587.077.247.241,338,700
04 abr 20247.897.897.467.487.481,303,700
03 abr 20247.287.877.237.867.862,081,100
02 abr 20246.897.296.777.227.221,820,700
01 abr 20246.777.226.736.996.991,522,900
28 mar 20246.446.826.346.656.652,577,500
27 mar 20246.116.365.856.336.332,649,600
26 mar 20247.927.936.066.156.159,709,000
25 mar 20248.868.998.208.378.372,544,200
22 mar 20248.188.898.038.538.532,430,400
21 mar 20248.168.558.028.378.372,673,900
20 mar 20248.018.227.838.148.141,020,600
19 mar 20247.608.057.327.957.951,326,500
18 mar 20247.697.887.537.677.67974,500
15 mar 20247.937.947.447.577.571,724,000
14 mar 20248.048.257.857.987.982,826,200
13 mar 20247.738.697.628.418.413,587,200
12 mar 20248.008.097.517.737.731,682,200
11 mar 20247.598.557.557.827.825,049,900
08 mar 20246.366.686.346.416.41856,000
07 mar 20246.226.266.096.226.221,078,500
06 mar 20246.226.576.186.336.33901,800
05 mar 20246.166.275.915.925.921,132,600
04 mar 20246.766.766.346.406.40880,100
01 mar 20246.806.846.546.716.711,316,200
29 feb 20246.927.016.626.836.831,124,200
28 feb 20246.997.036.576.886.881,699,300
27 feb 20247.197.407.037.317.311,274,600
26 feb 20246.897.086.747.017.011,048,300
23 feb 20247.077.146.857.027.02903,700
22 feb 20247.077.266.917.157.151,303,400
21 feb 20246.916.916.656.776.771,548,700
20 feb 20246.746.816.556.766.761,302,500
16 feb 20247.097.416.776.876.872,436,200
15 feb 20246.186.906.106.776.772,667,900
14 feb 20245.956.125.876.086.081,399,300
13 feb 20246.036.135.745.775.771,310,000
12 feb 20245.976.415.976.286.281,023,400
09 feb 20245.825.975.545.925.921,010,400
08 feb 20245.775.865.535.805.801,284,400
07 feb 20245.865.955.675.855.851,503,600
06 feb 20245.466.225.345.985.984,368,900
05 feb 20245.275.275.015.065.06860,500
02 feb 20245.315.345.055.265.261,598,400
01 feb 20245.555.605.425.455.45881,600
31 ene 20245.315.595.275.425.421,724,200
30 ene 20245.585.595.415.435.431,319,800
29 ene 20245.735.805.555.775.77979,300
26 ene 20245.765.885.635.775.77982,400
25 ene 20246.236.335.915.945.941,368,300
24 ene 20246.676.726.046.166.161,791,700
23 ene 20246.486.886.126.366.364,015,200
22 ene 20245.475.945.295.855.852,811,000
19 ene 20245.755.795.335.695.693,467,900
18 ene 20246.246.405.705.965.962,388,800
17 ene 20246.156.316.066.246.241,863,700
16 ene 20247.007.006.386.456.452,219,300
12 ene 20247.127.397.057.097.09792,200
11 ene 20247.257.327.027.187.18700,800
10 ene 20247.367.366.907.097.092,237,500
09 ene 20247.427.477.267.387.381,833,300
08 ene 20247.487.727.317.617.61846,600
05 ene 20248.098.187.677.757.751,466,900
04 ene 20248.578.588.158.168.161,323,300
03 ene 20248.598.808.428.688.68959,300
02 ene 20249.009.038.698.708.70951,800
29 dic 20239.199.349.109.129.12718,900
28 dic 20239.019.399.019.169.161,343,300
27 dic 20238.829.028.608.858.85859,200
26 dic 20238.508.988.508.788.78809,600
22 dic 20238.248.758.208.618.611,020,200
21 dic 20238.428.658.198.558.551,300,700
20 dic 20238.578.628.238.238.231,340,800
19 dic 20238.629.018.558.758.751,710,100
18 dic 20238.768.768.418.498.491,234,200
15 dic 20238.868.988.628.838.832,641,800
14 dic 20238.779.098.678.788.781,225,700
13 dic 20237.898.767.818.708.701,977,800
12 dic 20238.478.488.048.138.131,803,700
11 dic 20238.658.658.448.638.63986,800
08 dic 20239.029.158.718.738.73780,300
07 dic 20239.419.459.099.239.23983,600
06 dic 20239.859.859.379.389.38814,400
05 dic 20239.739.819.639.679.67662,400
04 dic 202310.0010.169.8410.0010.00622,100
01 dic 202310.0210.289.9510.2710.27774,700
30 nov 202310.5410.5610.2110.2510.25557,600
29 nov 202310.6310.7810.4710.5510.55836,600
*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...