U.S. markets close in 4 hours 58 minutes

NetEase, Inc. (NETTF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.07+0.42 (+2.05%)
A partir del 10:29AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202421.0721.0721.0721.0721.071,524
03 may 202419.8020.6519.8020.6520.6511,716
02 may 202419.5519.5519.1719.1719.171,229
01 may 202418.8719.3018.8719.3019.301,485
30 abr 202418.5518.8318.5518.8318.831,816
29 abr 202419.7019.7018.9018.9318.931,709
26 abr 202418.5019.1818.5018.5918.591,151
25 abr 202419.1019.1018.3718.3718.371,041
24 abr 202418.7618.7618.2918.5218.52998
23 abr 202418.2019.0118.2018.2218.222,366
22 abr 202418.3419.0918.3019.0919.095,899
19 abr 202418.6518.6517.9418.1818.182,554
18 abr 202417.8718.5717.8718.0118.0113,131
17 abr 202417.6517.6517.6517.6517.65791
16 abr 202417.7018.2417.4418.0618.0624,582
15 abr 202418.0319.0018.0318.1918.191,575
12 abr 202418.7918.7918.7918.7918.79847
11 abr 202419.2419.4919.2419.2819.281,728
10 abr 202419.8520.0619.8319.8319.831,132
09 abr 202420.6020.6019.6819.6819.681,663
08 abr 202419.9119.9118.6618.6618.667,615
05 abr 202419.0719.4419.0719.3919.393,274
04 abr 202418.7518.7518.7518.7518.75514
03 abr 202419.9319.9318.3218.7218.721,781
02 abr 202419.5519.8918.5519.7719.771,849
01 abr 202421.6821.6819.7421.2121.212,418
28 mar 202421.2021.2321.2021.2321.23621
27 mar 202421.0621.1020.2320.2320.234,951
26 mar 202420.4120.4120.4120.4120.41695
25 mar 202421.2821.3321.2821.3321.33966
22 mar 202421.4821.4821.4821.4821.48-
21 mar 202421.4821.4821.4821.4821.48-
20 mar 202421.4821.4821.4821.4821.48571
19 mar 202420.4020.4020.4020.4020.40563
18 mar 202420.6221.6720.6221.2621.261,220
15 mar 202422.4822.6321.1221.1221.123,494
14 mar 202422.2122.2122.2122.2122.21419
13 mar 202421.5722.1121.5722.1122.11547
13 mar 20240.21597 Dividendo
12 mar 202422.2722.2721.1521.1920.972,273
11 mar 202421.9721.9721.1721.1720.961,051
08 mar 202421.0021.7520.8920.8920.683,227
07 mar 202420.3920.3920.3920.3920.18-
06 mar 202421.0221.7220.3920.3920.185,420
05 mar 202421.0621.0621.0621.0620.85585
04 mar 202422.9522.9621.8621.8621.641,122
01 mar 202422.4722.4722.2022.2021.981,240
29 feb 202421.6721.9221.6621.9221.701,273
28 feb 202422.0023.4322.0023.4323.191,051
27 feb 202422.0522.5022.0522.4322.201,310
26 feb 202422.0022.0020.9021.3821.161,822
23 feb 202421.8121.8121.0921.5021.281,548
22 feb 202421.7921.7921.0221.0220.801,806
21 feb 202421.8321.8621.1821.6721.451,865
20 feb 202421.8321.8321.0321.8021.573,225
16 feb 202421.3821.8021.3821.8021.58948
15 feb 202421.0121.7921.0121.0120.801,491
14 feb 202420.5521.7520.5521.7521.5311,416
13 feb 202421.4221.5520.9021.1120.892,525
12 feb 202421.6021.6020.5120.5120.302,746
09 feb 202420.4620.4620.4620.4620.26442
08 feb 202420.5821.4920.5821.3221.102,405
07 feb 202421.5121.5121.5121.5121.29415
06 feb 202421.4721.5220.7221.1320.911,846
05 feb 202420.5620.5619.6719.6719.471,710
02 feb 202420.2320.2719.4919.4919.291,094
01 feb 202419.4920.4019.4920.3220.1192,849
31 ene 202418.9119.8018.9118.9218.721,251
30 ene 202420.0120.0118.8719.7619.561,714
29 ene 202421.0021.2519.7319.9719.778,937
26 ene 202420.6420.6420.3120.3120.105,935
25 ene 202420.1420.1420.1420.1419.94100,628
24 ene 202420.4920.4919.7719.7719.572,400
23 ene 202419.3419.6119.3319.6019.404,752
22 ene 202418.1618.1617.2118.0317.8433,206
19 ene 202418.2718.2717.2917.3017.131,570
18 ene 202417.1518.0317.1517.1516.9844,260
17 ene 202416.8117.6816.8117.6817.502,398
16 ene 202418.0318.3317.6717.6717.493,750
12 ene 202417.4418.5317.4418.1317.951,608
11 ene 202417.5218.5917.4317.6917.513,370
10 ene 202417.4718.3717.4717.5417.361,869
09 ene 202417.6118.2817.6118.0017.821,021
08 ene 202418.4118.6017.5918.4318.247,545
05 ene 202418.1819.1418.1819.1418.942,088
04 ene 202418.7618.7618.7618.7618.57581
03 ene 202419.2619.2619.2019.2019.003,665
02 ene 202418.2718.8118.1318.8118.6242,003
29 dic 202317.4518.5017.4518.2618.081,704
28 dic 202317.9918.0717.9717.9717.784,024
27 dic 202317.6017.9217.4817.6017.4285,034
26 dic 202318.4018.5917.7618.5918.407,023
22 dic 202316.4618.0816.4017.5917.4117,229
21 dic 202320.3020.3020.3020.3020.101,555
20 dic 202320.3520.4220.3520.4220.211,219
19 dic 202321.2121.3120.8021.3121.091,510
18 dic 202320.1420.9320.1020.9320.711,377
15 dic 202320.5120.6920.4020.4020.191,816
14 dic 202320.5821.3720.5820.5820.373,188
13 dic 202321.8721.9721.0621.0620.841,739
*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...