Kingsoft Cloud Holdings Limited (KC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:05AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 2.6100 | 2.6750 | 2.5900 | 2.6750 | 2.6750 | 35,409 |
| 18 abr 2024 | 2.6100 | 2.6950 | 2.5800 | 2.6600 | 2.6600 | 888,100 |
| 17 abr 2024 | 2.6800 | 2.7550 | 2.6100 | 2.6100 | 2.6100 | 812,800 |
| 16 abr 2024 | 2.5300 | 2.6150 | 2.5050 | 2.5900 | 2.5900 | 917,900 |
| 15 abr 2024 | 2.6800 | 2.6900 | 2.5100 | 2.5900 | 2.5900 | 1,051,000 |
| 12 abr 2024 | 2.8500 | 2.8500 | 2.6550 | 2.7000 | 2.7000 | 1,080,500 |
| 11 abr 2024 | 3.0100 | 3.0150 | 2.8900 | 2.9300 | 2.9300 | 598,000 |
| 10 abr 2024 | 2.9400 | 3.0150 | 2.8600 | 2.9200 | 2.9200 | 729,900 |
| 09 abr 2024 | 2.9500 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 492,100 |
| 08 abr 2024 | 3.0900 | 3.1000 | 2.9600 | 2.9700 | 2.9700 | 710,700 |
| 05 abr 2024 | 3.0500 | 3.1350 | 3.0300 | 3.0800 | 3.0800 | 635,000 |
| 04 abr 2024 | 3.2300 | 3.2500 | 3.0600 | 3.0800 | 3.0800 | 702,600 |
| 03 abr 2024 | 3.1000 | 3.1900 | 3.0100 | 3.1900 | 3.1900 | 770,200 |
| 02 abr 2024 | 3.1500 | 3.2500 | 3.0600 | 3.1900 | 3.1900 | 825,500 |
| 01 abr 2024 | 3.1100 | 3.1990 | 3.0150 | 3.1500 | 3.1500 | 1,126,400 |
| 28 mar 2024 | 3.0750 | 3.1550 | 2.9800 | 3.0400 | 3.0400 | 1,692,000 |
| 27 mar 2024 | 2.9600 | 3.0100 | 2.8600 | 2.9300 | 2.9300 | 1,336,200 |
| 26 mar 2024 | 3.1400 | 3.1400 | 2.9700 | 3.0000 | 3.0000 | 1,449,400 |
| 25 mar 2024 | 3.2500 | 3.2800 | 3.0600 | 3.0600 | 3.0600 | 1,761,500 |
| 22 mar 2024 | 3.5100 | 3.5100 | 3.2000 | 3.2800 | 3.2800 | 2,206,500 |
| 21 mar 2024 | 3.8200 | 3.8400 | 3.5400 | 3.6300 | 3.6300 | 2,577,800 |
| 20 mar 2024 | 3.4100 | 3.8700 | 3.4000 | 3.7400 | 3.7400 | 5,240,000 |
| 19 mar 2024 | 3.3000 | 3.3000 | 3.0600 | 3.2200 | 3.2200 | 1,741,800 |
| 18 mar 2024 | 3.3000 | 3.4600 | 3.2500 | 3.3700 | 3.3700 | 1,772,400 |
| 15 mar 2024 | 3.1500 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 1,038,900 |
| 14 mar 2024 | 3.2400 | 3.2500 | 3.1100 | 3.1600 | 3.1600 | 1,402,700 |
| 13 mar 2024 | 3.4800 | 3.6300 | 3.3300 | 3.3300 | 3.3300 | 1,456,000 |
| 12 mar 2024 | 3.5300 | 3.5500 | 3.3600 | 3.4900 | 3.4900 | 2,182,900 |
| 11 mar 2024 | 3.0100 | 3.6300 | 3.0100 | 3.4600 | 3.4600 | 6,546,100 |
| 08 mar 2024 | 2.6300 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 1,148,200 |
| 07 mar 2024 | 2.5300 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 763,800 |
| 06 mar 2024 | 2.6100 | 2.7900 | 2.5810 | 2.6500 | 2.6500 | 1,839,600 |
| 05 mar 2024 | 2.7200 | 2.7350 | 2.3400 | 2.4900 | 2.4900 | 4,219,300 |
| 04 mar 2024 | 2.8300 | 2.8550 | 2.7700 | 2.7800 | 2.7800 | 812,500 |
| 01 mar 2024 | 2.9400 | 2.9600 | 2.8500 | 2.8600 | 2.8600 | 1,046,100 |
| 29 feb 2024 | 2.9800 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 1,285,600 |
| 28 feb 2024 | 3.0900 | 3.0900 | 2.8550 | 2.9300 | 2.9300 | 1,217,500 |
| 27 feb 2024 | 3.2500 | 3.4300 | 3.2100 | 3.2300 | 3.2300 | 1,126,500 |
| 26 feb 2024 | 3.0600 | 3.2550 | 3.0500 | 3.1200 | 3.1200 | 876,900 |
| 23 feb 2024 | 3.1200 | 3.1700 | 2.9600 | 3.0500 | 3.0500 | 1,030,700 |
| 22 feb 2024 | 2.9000 | 3.0100 | 2.8510 | 2.9500 | 2.9500 | 1,332,500 |
| 21 feb 2024 | 2.6800 | 2.9300 | 2.6800 | 2.7600 | 2.7600 | 1,117,300 |
| 20 feb 2024 | 2.7800 | 2.7900 | 2.6400 | 2.6600 | 2.6600 | 459,800 |
| 16 feb 2024 | 2.8700 | 2.9300 | 2.8000 | 2.8100 | 2.8100 | 658,600 |
| 15 feb 2024 | 2.7200 | 2.8200 | 2.7050 | 2.7600 | 2.7600 | 658,800 |
| 14 feb 2024 | 2.6800 | 2.7250 | 2.6250 | 2.6900 | 2.6900 | 919,200 |
| 13 feb 2024 | 2.6600 | 2.6900 | 2.5900 | 2.6400 | 2.6400 | 1,151,200 |
| 12 feb 2024 | 2.6800 | 2.8400 | 2.6600 | 2.7600 | 2.7600 | 543,800 |
| 09 feb 2024 | 2.6600 | 2.7000 | 2.6400 | 2.6700 | 2.6700 | 287,800 |
| 08 feb 2024 | 2.6100 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 490,200 |
| 07 feb 2024 | 2.6700 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 844,700 |
| 06 feb 2024 | 2.6200 | 2.8300 | 2.6100 | 2.7500 | 2.7500 | 1,442,200 |
| 05 feb 2024 | 2.5700 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 1,112,800 |
| 02 feb 2024 | 2.5300 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 984,400 |
| 01 feb 2024 | 2.6200 | 2.7400 | 2.5200 | 2.6000 | 2.6000 | 675,400 |
| 31 ene 2024 | 2.4500 | 2.7400 | 2.4500 | 2.6000 | 2.6000 | 1,252,200 |
| 30 ene 2024 | 2.5800 | 2.6000 | 2.4600 | 2.5600 | 2.5600 | 1,869,900 |
| 29 ene 2024 | 2.6100 | 2.6600 | 2.5450 | 2.6500 | 2.6500 | 577,000 |
| 26 ene 2024 | 2.6500 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 753,700 |
| 25 ene 2024 | 2.7700 | 2.7850 | 2.6800 | 2.6900 | 2.6900 | 781,700 |
| 24 ene 2024 | 3.0100 | 3.0250 | 2.7400 | 2.7500 | 2.7500 | 1,020,300 |
| 23 ene 2024 | 2.7800 | 2.9900 | 2.7700 | 2.8200 | 2.8200 | 1,678,000 |
| 22 ene 2024 | 2.5000 | 2.7100 | 2.5000 | 2.6400 | 2.6400 | 1,195,900 |
| 19 ene 2024 | 2.7100 | 2.7150 | 2.5600 | 2.6500 | 2.6500 | 1,124,300 |
| 18 ene 2024 | 2.7100 | 2.7900 | 2.5800 | 2.6200 | 2.6200 | 1,084,800 |
| 17 ene 2024 | 2.6000 | 2.7100 | 2.5200 | 2.7000 | 2.7000 | 1,735,400 |
| 16 ene 2024 | 2.7000 | 2.7900 | 2.6700 | 2.7300 | 2.7300 | 1,633,100 |
| 12 ene 2024 | 2.7800 | 2.8900 | 2.7800 | 2.8100 | 2.8100 | 1,014,300 |
| 11 ene 2024 | 2.8600 | 2.8600 | 2.7000 | 2.8100 | 2.8100 | 1,579,000 |
| 10 ene 2024 | 2.9200 | 2.9600 | 2.6950 | 2.8100 | 2.8100 | 2,184,700 |
| 09 ene 2024 | 3.0700 | 3.0700 | 2.8950 | 2.9200 | 2.9200 | 1,732,000 |
| 08 ene 2024 | 3.1300 | 3.2050 | 3.0800 | 3.1500 | 3.1500 | 2,150,500 |
| 05 ene 2024 | 3.2800 | 3.3100 | 3.1000 | 3.1800 | 3.1800 | 1,146,300 |
| 04 ene 2024 | 3.4500 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 748,200 |
| 03 ene 2024 | 3.5400 | 3.5600 | 3.4000 | 3.4700 | 3.4700 | 1,431,300 |
| 02 ene 2024 | 3.7100 | 3.7100 | 3.5500 | 3.5800 | 3.5800 | 917,800 |
| 29 dic 2023 | 3.8100 | 3.9050 | 3.7100 | 3.7800 | 3.7800 | 1,897,800 |
| 28 dic 2023 | 3.7600 | 3.9200 | 3.6600 | 3.7600 | 3.7600 | 1,668,800 |
| 27 dic 2023 | 3.7000 | 3.7900 | 3.6700 | 3.6700 | 3.6700 | 1,676,600 |
| 26 dic 2023 | 3.6700 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 617,200 |
| 22 dic 2023 | 3.6600 | 3.7700 | 3.6000 | 3.6500 | 3.6500 | 1,090,900 |
| 21 dic 2023 | 3.7300 | 3.8150 | 3.6200 | 3.7800 | 3.7800 | 1,286,000 |
| 20 dic 2023 | 3.8400 | 3.8650 | 3.5750 | 3.5900 | 3.5900 | 2,027,300 |
| 19 dic 2023 | 3.8000 | 3.9600 | 3.7800 | 3.8500 | 3.8500 | 1,908,700 |
| 18 dic 2023 | 3.9000 | 3.9400 | 3.7300 | 3.7300 | 3.7300 | 3,256,600 |
| 15 dic 2023 | 3.8200 | 4.0200 | 3.7500 | 3.7800 | 3.7800 | 9,549,300 |
| 14 dic 2023 | 4.0000 | 4.0150 | 3.6420 | 3.7700 | 3.7700 | 3,726,300 |
| 13 dic 2023 | 3.9600 | 4.0750 | 3.8500 | 4.0300 | 4.0300 | 1,401,000 |
| 12 dic 2023 | 4.1300 | 4.1410 | 3.9700 | 4.0000 | 4.0000 | 712,100 |
| 11 dic 2023 | 4.1100 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 944,300 |
| 08 dic 2023 | 4.1200 | 4.3100 | 4.0500 | 4.1500 | 4.1500 | 777,800 |
| 07 dic 2023 | 4.0700 | 4.2090 | 4.0700 | 4.1600 | 4.1600 | 757,700 |
| 06 dic 2023 | 4.2400 | 4.3300 | 3.9650 | 3.9800 | 3.9800 | 1,227,800 |
| 05 dic 2023 | 4.1900 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 870,800 |
| 04 dic 2023 | 4.1900 | 4.3000 | 4.1500 | 4.2500 | 4.2500 | 856,100 |
| 01 dic 2023 | 4.3900 | 4.4400 | 4.1100 | 4.3700 | 4.3700 | 1,999,700 |
| 30 nov 2023 | 4.5600 | 4.6000 | 4.3430 | 4.3700 | 4.3700 | 1,239,700 |
| 29 nov 2023 | 4.4600 | 4.6300 | 4.4500 | 4.4700 | 4.4700 | 723,600 |
| 28 nov 2023 | 4.5500 | 4.7000 | 4.4400 | 4.4900 | 4.4900 | 943,400 |
| 27 nov 2023 | 4.6400 | 4.7500 | 4.5500 | 4.5700 | 4.5700 | 738,900 |
| *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.