U.S. markets closed

Huize Holding Limited (HUIZ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7700+0.0090 (+1.18%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.77500.80000.77000.77000.770041,200
30 may 20240.74000.77500.74000.77000.770056,500
29 may 20240.79900.80000.74000.74000.740032,700
28 may 20240.81000.81000.74000.80000.800073,000
24 may 20240.82000.84000.75000.83000.8300137,400
23 may 20240.83000.85000.75000.80000.800075,500
22 may 20240.87000.87000.76000.85000.850031,200
21 may 20240.91800.94500.85400.86100.861038,600
20 may 20240.87500.92000.87500.88000.8800118,900
17 may 20240.85000.89700.80000.85200.852050,400
16 may 20240.80000.86600.80000.85000.850069,500
15 may 20240.76000.80000.76000.80000.800033,300
14 may 20240.75000.78400.74000.78000.780054,200
13 may 20240.72000.77000.68000.74000.7400160,200
10 may 20240.68000.71000.68000.70000.700011,600
09 may 20240.67000.72800.67000.71100.711026,100
08 may 20240.69900.74000.68000.72500.725050,600
07 may 20240.66000.70000.60000.67200.672044,900
06 may 20240.64100.69000.50800.63600.636068,300
03 may 20240.70000.70700.62500.67000.670080,900
02 may 20240.65000.75500.65000.74400.744072,500
01 may 20240.65000.66400.64500.66400.664010,700
30 abr 20240.64900.69000.61500.62200.622059,100
29 abr 20240.59500.65000.59500.62000.620024,300
26 abr 20240.58000.62500.58000.61500.615020,700
25 abr 20240.56000.62500.43000.61500.6150143,000
24 abr 20240.62000.65900.61000.63800.638043,500
23 abr 20240.63000.63000.62000.63000.630031,500
22 abr 20240.63000.63000.58900.62500.625015,800
19 abr 20240.58300.63200.58300.61000.610035,200
18 abr 20240.59500.64000.59500.63200.63207,500
17 abr 20240.59500.62000.59500.61000.610043,000
16 abr 20240.59000.60000.58500.59000.590017,700
15 abr 20240.63500.66000.58500.59000.590032,800
12 abr 20240.60000.64900.59500.60000.60008,900
11 abr 20240.60000.60500.58000.60000.600050,900
10 abr 20240.57100.60500.57000.60000.600020,500
09 abr 20240.62100.63000.57000.58900.5890138,200
08 abr 20240.62100.62100.60000.62000.620030,700
05 abr 20240.57000.60500.57000.60000.600054,500
04 abr 20240.60100.64600.57000.57000.570043,600
03 abr 20240.62500.63000.59000.62500.625074,000
02 abr 20240.63000.69000.61500.62500.625025,600
01 abr 20240.58000.66000.58000.63000.630021,800
28 mar 20240.59100.61900.58000.58600.586051,000
27 mar 20240.65200.65200.55000.58000.580070,200
26 mar 20240.61000.69900.61000.64500.645026,500
25 mar 20240.63200.71900.60000.61000.610099,000
22 mar 20240.70000.73500.55000.63200.632040,200
21 mar 20240.78000.78000.72000.72000.720027,100
20 mar 20240.81400.81400.74500.75300.753060,200
19 mar 20240.75000.77500.70000.74000.740047,500
18 mar 20240.76900.78500.74000.74500.745012,700
15 mar 20240.69900.76000.69900.75000.750014,800
14 mar 20240.73100.75000.66200.66400.664045,200
13 mar 20240.74000.77000.74000.74000.740022,400
12 mar 20240.68700.80000.68700.74000.740091,000
11 mar 20240.66000.74500.64000.65300.653027,700
08 mar 20240.65000.65600.60500.65600.656012,300
07 mar 20240.58500.70000.58400.65400.654020,200
06 mar 20240.63000.63000.53000.57100.5710111,100
05 mar 20240.64000.64500.63000.63000.630012,700
04 mar 20240.69100.69100.65500.65500.65508,300
01 mar 20240.63500.69900.63500.69900.699011,600
29 feb 20240.68500.69000.64300.64300.643017,900
28 feb 20240.70200.73300.67300.67700.677012,600
27 feb 20240.70000.70300.68000.70200.702017,000
26 feb 20240.69600.71200.69500.70300.70303,500
23 feb 20240.73000.75000.73000.73100.73106,600
22 feb 20240.71000.73500.71000.73100.731021,300
21 feb 20240.70000.75000.70000.73000.730014,200
20 feb 20240.70000.74000.69600.70300.703067,500
16 feb 20240.73000.75000.71000.75000.750010,500
15 feb 20240.70000.73200.70000.73200.732022,100
14 feb 20240.81900.89900.70200.76000.760021,000
13 feb 20240.72000.83700.72000.78000.780016,000
12 feb 20240.69000.73900.69000.73000.730011,200
09 feb 20240.69000.69000.65000.65000.650015,500
08 feb 20240.66400.67000.62700.66500.66508,900
07 feb 20240.61100.69900.61100.66000.660026,300
06 feb 20240.63100.64000.60000.61100.611044,000
05 feb 20240.60000.61000.59000.59600.596029,800
02 feb 20240.62000.66500.62000.63900.63908,500
01 feb 20240.65000.65000.59900.60000.600042,000
31 ene 20240.60000.65900.58000.65900.659055,500
30 ene 20240.66000.69700.60000.64000.6400101,500
29 ene 20240.66000.67000.66000.66100.66108,700
26 ene 20240.70000.70000.67800.69300.69305,900
25 ene 20240.73000.75000.68900.72000.720014,300
24 ene 20240.76000.76000.69000.70100.701021,100
23 ene 20240.68000.69000.68000.69000.690018,900
22 ene 20240.69000.70100.65500.65500.655027,200
19 ene 20240.69000.70500.68000.70000.700019,800
18 ene 20240.70000.72000.69000.72000.720062,600
17 ene 20240.75200.76000.67500.76000.760016,800
16 ene 20240.79200.79300.75300.75400.754042,300
12 ene 20240.82000.82000.79100.81000.810012,300
11 ene 20240.83200.86100.83200.84800.84804,200
10 ene 20240.82100.83600.80000.80000.800067,200
09 ene 20240.83500.84000.83000.84000.84001,000
*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...