U.S. markets open in 2 hours 15 minutes
F S&P 500
5,256.25 +17.25 (+0.33%) F Dow Jones
39,641.00 +105.00 (+0.27%) F Nasdaq
18,290.50 +76.00 (+0.42%) E-mini Russell 2000 Index Futur
2,094.50 +10.40 (+0.50%) Petróleo
79.89 +0.63 (+0.79%) Oro
2,380.50 +40.20 (+1.72%)
NetEase, Inc. (NTES.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 09 may 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 08 may 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | - |
| 07 may 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - |
| 06 may 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | - |
| 03 may 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 02 may 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - |
| 30 abr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 29 abr 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - |
| 26 abr 2024 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | - |
| 25 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 24 abr 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | - |
| 23 abr 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - |
| 22 abr 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - |
| 19 abr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 18 abr 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | - |
| 17 abr 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | - |
| 16 abr 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - |
| 15 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 12 abr 2024 | 90.50 | 90.50 | 88.50 | 88.50 | 88.50 | - |
| 11 abr 2024 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | - |
| 10 abr 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | - |
| 09 abr 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | - |
| 08 abr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 05 abr 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | - |
| 04 abr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 03 abr 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | - |
| 02 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 28 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 27 mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 26 mar 2024 | 96.20 | 96.40 | 96.20 | 96.40 | 96.40 | - |
| 25 mar 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | - |
| 22 mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| 21 mar 2024 | 99.00 | 99.00 | 98.60 | 98.60 | 98.60 | - |
| 20 mar 2024 | 97.00 | 98.40 | 97.00 | 98.40 | 98.40 | - |
| 19 mar 2024 | 96.00 | 97.20 | 96.00 | 97.20 | 97.20 | - |
| 18 mar 2024 | 97.60 | 97.60 | 97.40 | 97.40 | 97.40 | - |
| 15 mar 2024 | 99.80 | 99.80 | 98.60 | 98.60 | 98.60 | - |
| 14 mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 13 mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 13 mar 2024 | 1.07985 Dividendo | |||||
| 12 mar 2024 | 100.50 | 100.50 | 99.20 | 99.20 | 98.12 | - |
| 11 mar 2024 | 98.80 | 98.80 | 98.40 | 98.40 | 97.33 | - |
| 08 mar 2024 | 97.40 | 97.40 | 96.40 | 96.40 | 95.35 | - |
| 07 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | - |
| 06 mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.16 | - |
| 05 mar 2024 | 98.20 | 98.20 | 97.60 | 97.60 | 96.54 | - |
| 04 mar 2024 | 103.50 | 103.50 | 100.50 | 100.50 | 99.41 | - |
| 01 mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.89 | - |
| 29 feb 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 98.91 | 305 |
| 28 feb 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 102.87 | - |
| 27 feb 2024 | 100.00 | 105.00 | 100.00 | 105.00 | 103.86 | 123 |
| 26 feb 2024 | 99.20 | 99.20 | 98.80 | 98.80 | 97.72 | - |
| 23 feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
| 22 feb 2024 | 99.80 | 100.50 | 99.80 | 100.50 | 99.41 | - |
| 21 feb 2024 | 101.50 | 101.50 | 99.40 | 99.40 | 98.32 | - |
| 20 feb 2024 | 101.00 | 101.00 | 99.80 | 99.80 | 98.71 | - |
| 19 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | - |
| 16 feb 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 99.90 | - |
| 15 feb 2024 | 100.50 | 100.50 | 99.80 | 99.80 | 98.71 | - |
| 14 feb 2024 | 99.80 | 99.80 | 99.40 | 99.40 | 98.32 | - |
| 13 feb 2024 | 100.00 | 100.00 | 98.20 | 98.20 | 97.13 | - |
| 12 feb 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 99.90 | - |
| 09 feb 2024 | 97.60 | 98.00 | 97.60 | 98.00 | 96.93 | - |
| 08 feb 2024 | 97.80 | 97.80 | 97.60 | 97.60 | 96.54 | - |
| 07 feb 2024 | 97.40 | 98.20 | 97.40 | 98.20 | 97.13 | - |
| 06 feb 2024 | 98.20 | 98.80 | 98.20 | 98.80 | 97.72 | - |
| 05 feb 2024 | 93.40 | 93.60 | 93.40 | 93.60 | 92.58 | - |
| 02 feb 2024 | 91.80 | 91.80 | 91.60 | 91.60 | 90.60 | - |
| 01 feb 2024 | 92.60 | 93.00 | 92.60 | 93.00 | 91.99 | - |
| 31 ene 2024 | 89.60 | 90.60 | 89.60 | 90.60 | 89.61 | - |
| 30 ene 2024 | 90.20 | 90.80 | 90.20 | 90.80 | 89.81 | - |
| 29 ene 2024 | 94.40 | 94.40 | 91.60 | 91.60 | 90.60 | - |
| 26 ene 2024 | 93.20 | 94.20 | 93.20 | 94.20 | 93.17 | - |
| 25 ene 2024 | 95.00 | 95.00 | 94.40 | 94.40 | 93.37 | - |
| 24 ene 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 91.99 | - |
| 23 ene 2024 | 86.20 | 90.00 | 86.20 | 90.00 | 89.02 | - |
| 22 ene 2024 | 80.60 | 82.80 | 80.60 | 82.80 | 81.90 | - |
| 19 ene 2024 | 81.80 | 82.40 | 81.80 | 82.40 | 81.50 | - |
| 18 ene 2024 | 81.20 | 82.40 | 81.20 | 82.40 | 81.50 | - |
| 17 ene 2024 | 79.20 | 80.80 | 79.20 | 80.80 | 79.92 | - |
| 16 ene 2024 | 82.20 | 83.40 | 82.20 | 83.40 | 82.49 | - |
| 15 ene 2024 | 81.80 | 82.80 | 81.80 | 82.80 | 81.90 | - |
| 12 ene 2024 | 81.80 | 83.00 | 81.80 | 83.00 | 82.10 | - |
| 11 ene 2024 | 82.40 | 82.40 | 82.00 | 82.00 | 81.11 | - |
| 10 ene 2024 | 82.00 | 82.00 | 81.60 | 81.60 | 80.71 | - |
| 09 ene 2024 | 82.20 | 82.20 | 82.00 | 82.00 | 81.11 | - |
| 08 ene 2024 | 82.20 | 82.40 | 82.20 | 82.40 | 81.50 | - |
| 05 ene 2024 | 85.80 | 85.80 | 83.60 | 83.60 | 82.69 | - |
| 04 ene 2024 | 87.20 | 87.60 | 87.20 | 87.60 | 86.65 | - |
| 03 ene 2024 | 86.20 | 87.40 | 86.20 | 87.40 | 86.45 | - |
| 02 ene 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 83.68 | - |
| 29 dic 2023 | 81.00 | 82.20 | 81.00 | 82.20 | 81.31 | - |
| 28 dic 2023 | 81.60 | 81.80 | 81.60 | 81.80 | 80.91 | - |
| 27 dic 2023 | 78.60 | 78.80 | 78.60 | 78.80 | 77.94 | - |
| 22 dic 2023 | 70.80 | 80.40 | 70.80 | 80.40 | 79.52 | - |
| 21 dic 2023 | 95.00 | 95.00 | 94.00 | 94.00 | 92.98 | - |
| 20 dic 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 93.37 | - |
| 19 dic 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 93.37 | - |
| 18 dic 2023 | 94.20 | 94.20 | 93.60 | 93.60 | 92.58 | - |
| *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.