Hello Group Inc. (MOMO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 5.44 | 5.50 | 5.38 | 5.46 | 5.46 | 1,342,797 |
| 05 jun 2024 | 5.30 | 5.49 | 5.30 | 5.46 | 5.46 | 1,223,600 |
| 04 jun 2024 | 5.40 | 5.43 | 5.28 | 5.31 | 5.31 | 1,643,800 |
| 03 jun 2024 | 5.55 | 5.63 | 5.40 | 5.42 | 5.42 | 1,677,900 |
| 31 may 2024 | 5.65 | 6.09 | 5.62 | 5.64 | 5.64 | 3,645,500 |
| 30 may 2024 | 5.29 | 5.89 | 5.29 | 5.66 | 5.66 | 4,046,400 |
| 29 may 2024 | 4.90 | 5.46 | 4.88 | 5.34 | 5.34 | 3,588,600 |
| 28 may 2024 | 5.35 | 5.38 | 4.79 | 4.84 | 4.84 | 9,618,100 |
| 24 may 2024 | 5.52 | 5.57 | 5.47 | 5.52 | 5.52 | 1,706,900 |
| 23 may 2024 | 5.66 | 5.70 | 5.47 | 5.53 | 5.53 | 1,721,300 |
| 22 may 2024 | 5.84 | 5.86 | 5.66 | 5.66 | 5.66 | 1,466,200 |
| 21 may 2024 | 5.96 | 5.98 | 5.78 | 5.83 | 5.83 | 1,343,500 |
| 20 may 2024 | 6.18 | 6.18 | 5.96 | 6.02 | 6.02 | 889,400 |
| 17 may 2024 | 6.07 | 6.27 | 6.05 | 6.20 | 6.20 | 1,146,700 |
| 16 may 2024 | 6.04 | 6.09 | 6.01 | 6.07 | 6.07 | 1,672,000 |
| 15 may 2024 | 6.12 | 6.13 | 6.00 | 6.04 | 6.04 | 1,855,200 |
| 14 may 2024 | 6.09 | 6.14 | 6.01 | 6.05 | 6.05 | 1,185,300 |
| 13 may 2024 | 6.13 | 6.25 | 6.12 | 6.16 | 6.16 | 992,800 |
| 10 may 2024 | 6.14 | 6.14 | 6.01 | 6.05 | 6.05 | 841,800 |
| 09 may 2024 | 6.15 | 6.20 | 6.06 | 6.08 | 6.08 | 472,000 |
| 08 may 2024 | 6.03 | 6.13 | 6.01 | 6.07 | 6.07 | 1,130,400 |
| 07 may 2024 | 6.09 | 6.09 | 6.01 | 6.08 | 6.08 | 606,400 |
| 06 may 2024 | 6.20 | 6.28 | 6.11 | 6.14 | 6.14 | 835,600 |
| 03 may 2024 | 6.20 | 6.20 | 6.01 | 6.19 | 6.19 | 1,048,600 |
| 02 may 2024 | 5.98 | 6.20 | 5.98 | 6.13 | 6.13 | 1,337,300 |
| 01 may 2024 | 5.85 | 5.95 | 5.83 | 5.89 | 5.89 | 1,656,600 |
| 30 abr 2024 | 5.82 | 5.92 | 5.74 | 5.83 | 5.83 | 1,958,300 |
| 29 abr 2024 | 5.85 | 5.96 | 5.82 | 5.93 | 5.93 | 1,415,300 |
| 26 abr 2024 | 5.85 | 5.91 | 5.77 | 5.83 | 5.83 | 1,053,500 |
| 25 abr 2024 | 5.63 | 5.76 | 5.61 | 5.72 | 5.72 | 1,785,300 |
| 24 abr 2024 | 5.78 | 5.85 | 5.74 | 5.76 | 5.76 | 1,520,200 |
| 23 abr 2024 | 5.74 | 5.83 | 5.69 | 5.72 | 5.72 | 1,068,800 |
| 22 abr 2024 | 5.64 | 5.74 | 5.63 | 5.71 | 5.71 | 1,850,100 |
| 19 abr 2024 | 5.68 | 5.69 | 5.56 | 5.59 | 5.59 | 1,503,700 |
| 18 abr 2024 | 5.59 | 5.72 | 5.58 | 5.68 | 5.68 | 2,172,300 |
| 17 abr 2024 | 5.55 | 5.63 | 5.48 | 5.52 | 5.52 | 2,275,000 |
| 16 abr 2024 | 5.44 | 5.62 | 5.41 | 5.56 | 5.56 | 1,764,800 |
| 15 abr 2024 | 5.35 | 5.53 | 5.34 | 5.45 | 5.45 | 3,312,500 |
| 12 abr 2024 | 5.52 | 5.55 | 5.30 | 5.30 | 5.30 | 2,304,100 |
| 11 abr 2024 | 5.66 | 5.72 | 5.49 | 5.54 | 5.54 | 2,267,500 |
| 11 abr 2024 | 0.54 Dividendo | |||||
| 10 abr 2024 | 6.18 | 6.26 | 6.00 | 6.08 | 5.54 | 2,874,500 |
| 09 abr 2024 | 6.10 | 6.22 | 6.05 | 6.21 | 5.66 | 1,941,900 |
| 08 abr 2024 | 5.95 | 6.09 | 5.95 | 6.03 | 5.49 | 1,808,300 |
| 05 abr 2024 | 5.93 | 6.04 | 5.84 | 5.99 | 5.46 | 1,878,900 |
| 04 abr 2024 | 6.18 | 6.35 | 5.96 | 5.97 | 5.44 | 3,472,400 |
| 03 abr 2024 | 6.25 | 6.35 | 6.14 | 6.19 | 5.64 | 2,793,800 |
| 02 abr 2024 | 6.34 | 6.50 | 6.29 | 6.36 | 5.80 | 2,723,500 |
| 01 abr 2024 | 6.29 | 6.43 | 6.26 | 6.30 | 5.74 | 1,799,300 |
| 28 mar 2024 | 6.25 | 6.44 | 6.18 | 6.21 | 5.66 | 2,176,200 |
| 27 mar 2024 | 5.99 | 6.25 | 5.92 | 6.24 | 5.69 | 2,147,500 |
| 26 mar 2024 | 5.92 | 6.19 | 5.84 | 6.12 | 5.58 | 3,447,700 |
| 25 mar 2024 | 5.75 | 5.91 | 5.70 | 5.91 | 5.39 | 1,675,500 |
| 22 mar 2024 | 5.80 | 5.82 | 5.69 | 5.69 | 5.18 | 1,663,700 |
| 21 mar 2024 | 6.01 | 6.03 | 5.84 | 5.91 | 5.39 | 2,266,800 |
| 20 mar 2024 | 6.00 | 6.04 | 5.83 | 6.04 | 5.50 | 2,421,500 |
| 19 mar 2024 | 5.80 | 6.01 | 5.60 | 5.93 | 5.40 | 5,164,200 |
| 18 mar 2024 | 5.95 | 5.96 | 5.70 | 5.85 | 5.33 | 3,916,600 |
| 15 mar 2024 | 6.05 | 6.16 | 5.94 | 5.97 | 5.44 | 5,625,900 |
| 14 mar 2024 | 5.90 | 6.26 | 5.59 | 5.96 | 5.43 | 13,977,200 |
| 13 mar 2024 | 7.43 | 7.74 | 7.37 | 7.67 | 6.99 | 2,837,300 |
| 12 mar 2024 | 7.22 | 7.58 | 7.20 | 7.45 | 6.79 | 2,628,900 |
| 11 mar 2024 | 6.98 | 7.14 | 6.90 | 7.06 | 6.43 | 1,612,200 |
| 08 mar 2024 | 6.90 | 6.96 | 6.71 | 6.83 | 6.22 | 990,500 |
| 07 mar 2024 | 6.78 | 6.89 | 6.75 | 6.84 | 6.23 | 1,031,200 |
| 06 mar 2024 | 6.75 | 6.92 | 6.75 | 6.86 | 6.25 | 1,248,900 |
| 05 mar 2024 | 6.51 | 6.84 | 6.50 | 6.68 | 6.09 | 1,961,500 |
| 04 mar 2024 | 6.86 | 6.87 | 6.58 | 6.63 | 6.04 | 1,205,000 |
| 01 mar 2024 | 6.69 | 6.88 | 6.68 | 6.85 | 6.24 | 1,241,500 |
| 29 feb 2024 | 6.77 | 6.84 | 6.59 | 6.59 | 6.00 | 1,706,600 |
| 28 feb 2024 | 6.79 | 6.79 | 6.64 | 6.73 | 6.13 | 1,705,500 |
| 27 feb 2024 | 6.83 | 6.91 | 6.71 | 6.89 | 6.28 | 2,304,600 |
| 26 feb 2024 | 6.66 | 6.86 | 6.64 | 6.76 | 6.16 | 2,388,200 |
| 23 feb 2024 | 6.54 | 6.73 | 6.50 | 6.64 | 6.05 | 3,071,100 |
| 22 feb 2024 | 6.44 | 6.61 | 6.33 | 6.50 | 5.92 | 1,519,400 |
| 21 feb 2024 | 6.36 | 6.53 | 6.32 | 6.46 | 5.89 | 983,100 |
| 20 feb 2024 | 6.28 | 6.39 | 6.14 | 6.32 | 5.76 | 1,839,800 |
| 16 feb 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 5.72 | 2,016,500 |
| 15 feb 2024 | 6.06 | 6.36 | 6.04 | 6.23 | 5.68 | 1,393,300 |
| 14 feb 2024 | 6.17 | 6.17 | 6.05 | 6.08 | 5.54 | 1,219,300 |
| 13 feb 2024 | 6.22 | 6.31 | 6.03 | 6.08 | 5.54 | 1,229,100 |
| 12 feb 2024 | 6.19 | 6.35 | 6.15 | 6.33 | 5.77 | 1,927,200 |
| 09 feb 2024 | 6.16 | 6.19 | 6.06 | 6.12 | 5.58 | 767,200 |
| 08 feb 2024 | 6.17 | 6.22 | 5.97 | 6.12 | 5.58 | 1,815,100 |
| 07 feb 2024 | 6.16 | 6.29 | 6.09 | 6.19 | 5.64 | 2,493,400 |
| 06 feb 2024 | 6.04 | 6.26 | 5.97 | 6.17 | 5.62 | 5,701,400 |
| 05 feb 2024 | 5.76 | 5.86 | 5.75 | 5.84 | 5.32 | 1,275,400 |
| 02 feb 2024 | 5.85 | 5.90 | 5.74 | 5.75 | 5.24 | 1,845,700 |
| 01 feb 2024 | 5.91 | 5.97 | 5.85 | 5.86 | 5.34 | 1,207,900 |
| 31 ene 2024 | 5.80 | 6.03 | 5.79 | 5.87 | 5.35 | 2,361,400 |
| 30 ene 2024 | 5.87 | 5.91 | 5.81 | 5.84 | 5.32 | 1,149,400 |
| 29 ene 2024 | 6.06 | 6.10 | 5.91 | 5.93 | 5.40 | 1,294,900 |
| 26 ene 2024 | 5.92 | 6.08 | 5.89 | 6.05 | 5.51 | 2,146,600 |
| 25 ene 2024 | 6.08 | 6.08 | 5.88 | 5.92 | 5.39 | 1,439,500 |
| 24 ene 2024 | 6.14 | 6.18 | 5.97 | 6.01 | 5.48 | 3,124,800 |
| 23 ene 2024 | 6.06 | 6.17 | 5.98 | 6.09 | 5.55 | 2,867,800 |
| 22 ene 2024 | 5.92 | 6.01 | 5.82 | 5.98 | 5.45 | 1,710,500 |
| 19 ene 2024 | 6.02 | 6.16 | 6.01 | 6.08 | 5.54 | 1,235,500 |
| 18 ene 2024 | 6.35 | 6.37 | 6.06 | 6.11 | 5.57 | 4,606,900 |
| 17 ene 2024 | 6.31 | 6.42 | 6.23 | 6.40 | 5.83 | 1,266,200 |
| *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.