Noah Holdings Limited (NOAH)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.72

+0.80

(+6.71%)

Al cierre: 04:00PM EDT

12.68

-0.04

(-0.31%)

Fuera de horario:

06:26PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	12.02	12.79	12.02	12.72	12.72	172,400
25 abr 2024	12.08	12.21	11.90	11.92	11.92	162,500
24 abr 2024	12.29	12.31	12.01	12.19	12.19	121,100
23 abr 2024	11.87	12.47	11.85	12.14	12.14	112,000
22 abr 2024	11.70	12.03	11.64	11.87	11.87	136,200
19 abr 2024	11.97	12.03	11.61	11.62	11.62	112,200
18 abr 2024	11.80	12.05	11.74	12.00	12.00	100,700
17 abr 2024	12.13	12.19	11.72	11.84	11.84	254,400
16 abr 2024	12.67	12.67	12.01	12.04	12.04	188,500
15 abr 2024	13.00	13.00	12.56	12.75	12.75	160,600
12 abr 2024	12.99	13.17	12.81	12.87	12.87	108,600
11 abr 2024	13.43	13.43	13.11	13.31	13.31	53,100
10 abr 2024	13.06	13.36	13.06	13.25	13.25	60,700
09 abr 2024	13.11	13.32	13.09	13.27	13.27	40,200
08 abr 2024	13.06	13.22	12.93	13.05	13.05	66,300
05 abr 2024	13.08	13.16	12.76	13.06	13.06	83,500
04 abr 2024	13.30	13.59	13.08	13.25	13.25	177,700
03 abr 2024	12.28	13.27	12.28	13.27	13.27	218,700
02 abr 2024	12.05	12.54	12.05	12.31	12.31	168,700
01 abr 2024	11.56	12.16	11.40	12.11	12.11	256,200
28 mar 2024	11.91	11.95	11.35	11.43	11.43	279,500
27 mar 2024	11.23	12.03	11.12	11.86	11.86	451,400
26 mar 2024	10.44	10.46	10.03	10.12	10.12	193,500
25 mar 2024	10.49	10.51	10.27	10.34	10.34	108,500
22 mar 2024	10.37	10.63	10.23	10.43	10.43	155,400
21 mar 2024	10.50	10.61	10.48	10.54	10.54	112,800
20 mar 2024	10.10	10.44	10.05	10.40	10.40	188,100
19 mar 2024	10.02	10.14	9.98	10.02	10.02	141,300
18 mar 2024	10.23	10.35	10.06	10.11	10.11	169,000
15 mar 2024	10.63	10.66	9.90	10.15	10.15	1,860,600
14 mar 2024	10.96	11.04	10.36	10.62	10.62	242,100
13 mar 2024	11.15	11.33	10.84	11.07	11.07	184,100
12 mar 2024	11.35	11.48	11.00	11.09	11.09	194,100
11 mar 2024	11.05	11.35	10.90	11.12	11.12	126,400
08 mar 2024	10.94	11.26	10.75	10.87	10.87	97,800
07 mar 2024	10.74	10.95	10.67	10.87	10.87	122,500
06 mar 2024	11.04	11.04	10.68	10.79	10.79	122,300
05 mar 2024	10.80	10.97	10.61	10.75	10.75	210,500
04 mar 2024	11.61	11.61	10.81	10.95	10.95	118,100
01 mar 2024	11.35	11.35	10.96	11.20	11.20	104,200
29 feb 2024	11.54	11.58	11.08	11.12	11.12	197,900
28 feb 2024	11.56	11.69	11.32	11.48	11.48	87,400
27 feb 2024	11.91	11.91	11.58	11.77	11.77	76,500
26 feb 2024	12.07	12.20	11.71	11.78	11.78	64,400
23 feb 2024	11.95	12.17	11.62	12.07	12.07	92,900
22 feb 2024	11.62	11.87	11.42	11.81	11.81	139,100
21 feb 2024	11.74	11.99	11.44	11.54	11.54	126,200
20 feb 2024	12.10	12.10	11.59	11.68	11.68	128,400
16 feb 2024	12.07	12.29	11.84	12.10	12.10	91,200
15 feb 2024	12.01	12.19	11.92	12.06	12.06	46,500
14 feb 2024	11.79	12.02	11.70	11.93	11.93	47,000
13 feb 2024	11.87	11.87	11.42	11.55	11.55	62,800
12 feb 2024	11.80	12.13	11.80	12.09	12.09	59,900
09 feb 2024	11.84	11.84	11.40	11.69	11.69	77,000
08 feb 2024	11.88	11.91	11.66	11.66	11.66	39,800
07 feb 2024	11.90	12.04	11.83	12.02	12.02	36,700
06 feb 2024	11.86	12.21	11.77	12.06	12.06	50,100
05 feb 2024	11.89	11.90	11.52	11.53	11.53	50,800
02 feb 2024	11.55	12.01	11.55	11.89	11.89	66,400
01 feb 2024	11.85	11.85	11.26	11.79	11.79	68,800
31 ene 2024	11.59	11.93	11.50	11.80	11.80	87,900
30 ene 2024	11.68	11.72	11.21	11.59	11.59	61,300
29 ene 2024	12.01	12.09	11.85	11.94	11.94	28,300
26 ene 2024	12.15	12.30	11.92	12.09	12.09	32,500
25 ene 2024	12.58	12.58	12.01	12.33	12.33	55,200
24 ene 2024	12.54	12.74	12.26	12.46	12.46	122,100
23 ene 2024	11.99	12.58	11.99	12.16	12.16	101,200
22 ene 2024	11.49	11.66	11.33	11.55	11.55	115,800
19 ene 2024	11.97	12.05	11.62	11.72	11.72	49,900
18 ene 2024	11.66	12.31	11.66	12.08	12.08	195,700
17 ene 2024	11.51	11.69	11.39	11.50	11.50	87,700
16 ene 2024	12.19	12.21	11.61	11.73	11.73	103,500
12 ene 2024	12.46	12.72	12.18	12.29	12.29	60,800
11 ene 2024	12.41	12.55	12.14	12.37	12.37	34,500
10 ene 2024	12.32	12.35	12.05	12.12	12.12	37,900
09 ene 2024	12.52	12.52	12.25	12.33	12.33	54,400
08 ene 2024	12.72	12.72	12.50	12.57	12.57	60,000
05 ene 2024	12.91	13.05	12.50	12.91	12.91	67,600
04 ene 2024	12.88	13.08	12.71	13.03	13.03	46,000
03 ene 2024	13.31	13.31	12.75	12.94	12.94	66,000
02 ene 2024	13.49	13.78	13.15	13.27	13.27	79,800
29 dic 2023	13.51	13.97	13.43	13.81	13.81	74,300
28 dic 2023	13.21	13.60	13.10	13.37	13.37	113,700
27 dic 2023	13.38	13.51	13.03	13.18	13.18	34,300
26 dic 2023	13.47	13.77	13.17	13.25	13.25	21,700
22 dic 2023	13.62	13.67	12.90	13.34	13.34	106,200
21 dic 2023	13.52	13.88	13.22	13.88	13.88	78,900
20 dic 2023	13.80	13.94	13.23	13.27	13.27	57,600
19 dic 2023	13.71	14.11	13.71	14.01	14.01	42,000
18 dic 2023	14.18	14.20	13.52	13.70	13.70	57,400
15 dic 2023	14.64	15.18	14.11	14.20	14.20	132,300
14 dic 2023	13.60	14.60	13.60	14.44	14.44	125,700
13 dic 2023	12.97	13.60	12.82	13.60	13.60	70,400
12 dic 2023	12.96	13.16	12.59	13.16	13.16	66,100
11 dic 2023	12.80	13.09	12.75	12.88	12.88	64,200
08 dic 2023	12.42	12.86	12.42	12.80	12.80	33,200
07 dic 2023	12.35	12.70	12.27	12.43	12.43	25,700
06 dic 2023	12.63	12.89	12.31	12.46	12.46	90,900
05 dic 2023	12.85	13.15	12.69	12.84	12.84	44,400
04 dic 2023	12.51	13.27	12.51	13.14	13.14	98,500
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Noah Holdings Limited (NOAH)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)