GDS Holdings Limited (GDS)

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

Añadir a la lista de seguimiento

10.27

+0.02

(+0.20%)

Al cierre: 04:00PM EST

10.29

+0.02

(+0.19%)

Fuera de horario:

04:42PM EST

Periodo de tiempo:

02 dic 2022 - 02 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	10.02	10.28	9.95	10.27	10.27	774,700
30 nov 2023	10.54	10.56	10.21	10.25	10.25	557,600
29 nov 2023	10.63	10.78	10.47	10.55	10.55	836,600
28 nov 2023	10.81	10.95	10.68	10.79	10.79	684,900
27 nov 2023	11.09	11.09	10.83	10.83	10.83	743,400
24 nov 2023	11.28	11.36	11.04	11.26	11.26	521,000
22 nov 2023	10.97	11.20	10.76	11.18	11.18	626,700
21 nov 2023	11.33	11.36	10.79	10.97	10.97	1,054,300
20 nov 2023	11.79	11.98	11.72	11.77	11.77	552,500
17 nov 2023	11.50	11.67	11.34	11.55	11.55	532,400
16 nov 2023	11.29	11.53	11.05	11.47	11.47	969,400
15 nov 2023	11.72	12.26	11.72	11.95	11.95	891,500
14 nov 2023	11.14	11.49	11.14	11.44	11.44	796,400
13 nov 2023	11.02	11.08	10.65	10.83	10.83	270,300
10 nov 2023	10.64	10.94	10.49	10.94	10.94	387,300
09 nov 2023	11.52	11.52	10.63	10.67	10.67	336,600
08 nov 2023	10.90	11.15	10.90	11.07	11.07	164,700
07 nov 2023	11.08	11.08	10.87	11.00	11.00	339,700
06 nov 2023	11.52	11.52	11.05	11.19	11.19	866,600
03 nov 2023	10.72	11.24	10.72	11.03	11.03	1,003,200
02 nov 2023	10.11	10.47	10.11	10.24	10.24	682,900
01 nov 2023	10.20	10.20	9.85	9.99	9.99	847,200
31 oct 2023	9.97	10.35	9.97	10.30	10.30	667,400
30 oct 2023	9.87	10.26	9.86	10.23	10.23	1,102,900
27 oct 2023	9.99	9.99	9.57	9.59	9.59	373,000
26 oct 2023	9.69	9.82	9.54	9.73	9.73	410,800
25 oct 2023	10.02	10.02	9.66	9.74	9.74	955,200
24 oct 2023	10.06	10.73	10.04	10.46	10.46	689,000
23 oct 2023	9.85	10.14	9.66	10.02	10.02	611,400
20 oct 2023	9.80	10.01	9.73	9.88	9.88	899,800
19 oct 2023	9.91	10.19	9.90	10.00	10.00	632,300
18 oct 2023	10.07	10.24	9.80	10.10	10.10	1,214,300
17 oct 2023	10.16	10.45	10.16	10.34	10.34	449,100
16 oct 2023	10.13	10.64	10.13	10.36	10.36	387,200
13 oct 2023	10.15	10.38	10.12	10.19	10.19	277,100
12 oct 2023	11.07	11.07	10.08	10.29	10.29	1,213,400
11 oct 2023	11.42	11.56	11.01	11.10	11.10	725,000
10 oct 2023	10.88	11.35	10.77	11.24	11.24	774,000
09 oct 2023	10.73	10.81	10.46	10.70	10.70	318,300
06 oct 2023	10.78	10.99	10.58	10.90	10.90	477,800
05 oct 2023	10.41	10.68	10.41	10.58	10.58	571,300
04 oct 2023	10.03	10.27	10.03	10.25	10.25	345,000
03 oct 2023	10.25	10.52	10.09	10.16	10.16	538,800
02 oct 2023	10.93	10.93	10.56	10.59	10.59	373,200
29 sept 2023	10.95	11.07	10.86	10.95	10.95	416,900
28 sept 2023	10.24	10.63	10.24	10.52	10.52	360,500
27 sept 2023	10.44	10.58	10.26	10.38	10.38	361,900
26 sept 2023	10.25	10.73	10.25	10.32	10.32	760,700
25 sept 2023	10.22	10.52	10.22	10.46	10.46	333,400
22 sept 2023	10.90	10.95	10.69	10.70	10.70	933,900
21 sept 2023	10.20	10.31	10.10	10.17	10.17	681,100
20 sept 2023	10.65	10.83	10.52	10.53	10.53	360,600
19 sept 2023	10.76	10.83	10.53	10.66	10.66	473,100
18 sept 2023	10.91	11.01	10.71	10.93	10.93	361,000
15 sept 2023	11.12	11.25	10.94	11.08	11.08	897,600
14 sept 2023	11.44	11.56	11.20	11.22	11.22	375,800
13 sept 2023	11.24	11.43	11.16	11.34	11.34	412,500
12 sept 2023	11.25	11.51	11.25	11.43	11.43	443,500
11 sept 2023	11.48	11.57	11.25	11.37	11.37	566,600
08 sept 2023	11.22	11.42	11.13	11.27	11.27	724,100
07 sept 2023	11.80	11.80	11.20	11.24	11.24	920,200
06 sept 2023	11.96	12.21	11.91	12.16	12.16	527,900
05 sept 2023	11.81	11.97	11.76	11.92	11.92	809,700
01 sept 2023	12.14	12.47	12.13	12.29	12.29	1,158,400
31 ago 2023	11.64	12.05	11.37	11.96	11.96	845,000
30 ago 2023	11.61	11.98	11.49	11.87	11.87	693,000
29 ago 2023	11.65	12.00	11.47	11.94	11.94	993,200
28 ago 2023	11.43	11.65	11.20	11.44	11.44	612,100
25 ago 2023	11.22	11.49	10.89	11.36	11.36	821,800
24 ago 2023	11.24	11.42	11.06	11.23	11.23	947,600
23 ago 2023	10.54	11.23	10.54	11.10	11.10	1,409,800
22 ago 2023	10.85	10.85	10.13	10.58	10.58	1,017,100
21 ago 2023	10.22	10.38	10.07	10.16	10.16	2,072,400
18 ago 2023	10.23	10.51	10.22	10.44	10.44	1,278,900
17 ago 2023	11.29	11.38	10.99	11.03	11.03	460,500
16 ago 2023	10.80	11.02	10.72	10.89	10.89	508,200
15 ago 2023	11.16	11.32	10.98	11.03	11.03	824,400
14 ago 2023	10.90	11.21	10.80	11.21	11.21	353,200
11 ago 2023	11.70	11.70	11.01	11.13	11.13	1,107,200
10 ago 2023	12.17	12.43	11.74	11.74	11.74	563,600
09 ago 2023	12.22	12.54	11.74	11.98	11.98	429,600
08 ago 2023	11.93	11.98	11.57	11.97	11.97	608,700
07 ago 2023	12.89	12.89	12.18	12.36	12.36	680,500
04 ago 2023	12.70	12.91	12.37	12.70	12.70	764,700
03 ago 2023	12.28	13.02	12.26	12.62	12.62	784,800
02 ago 2023	12.33	12.34	11.81	12.00	12.00	1,050,100
01 ago 2023	13.03	13.11	12.68	12.82	12.82	721,400
31 jul 2023	13.56	13.73	13.15	13.28	13.28	1,116,300
28 jul 2023	12.75	14.24	12.71	13.54	13.54	3,069,800
27 jul 2023	12.50	12.56	11.94	11.98	11.98	795,500
26 jul 2023	11.81	12.47	11.80	12.34	12.34	793,000
25 jul 2023	12.47	12.63	11.94	12.01	12.01	716,100
24 jul 2023	11.31	12.31	11.07	12.00	12.00	950,200
21 jul 2023	11.99	12.01	11.48	11.50	11.50	857,500
20 jul 2023	11.86	12.01	11.76	11.81	11.81	683,300
19 jul 2023	11.75	12.39	11.75	12.04	12.04	1,005,900
18 jul 2023	11.64	11.83	11.29	11.41	11.41	557,300
17 jul 2023	11.83	11.90	11.40	11.78	11.78	566,400
14 jul 2023	12.17	12.24	11.73	11.97	11.97	1,244,200
13 jul 2023	12.09	12.63	12.00	12.49	12.49	1,207,900
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...

S&P 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

GDS Holdings Limited (GDS)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)