PDD Holdings Inc. (PDD)
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:
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 | 129.36 | 130.02 | 124.86 | 129.31 | 129.31 | 9,435,000 |
| 25 abr 2024 | 124.90 | 126.18 | 124.06 | 125.79 | 125.79 | 7,765,000 |
| 24 abr 2024 | 128.34 | 130.29 | 126.07 | 127.55 | 127.55 | 7,222,900 |
| 23 abr 2024 | 125.38 | 129.62 | 125.03 | 128.02 | 128.02 | 15,521,500 |
| 22 abr 2024 | 114.05 | 124.42 | 113.36 | 124.14 | 124.14 | 15,018,200 |
| 19 abr 2024 | 112.99 | 113.57 | 110.65 | 113.49 | 113.49 | 9,388,400 |
| 18 abr 2024 | 114.00 | 116.15 | 113.66 | 113.70 | 113.70 | 5,136,400 |
| 17 abr 2024 | 114.07 | 114.89 | 112.60 | 113.43 | 113.43 | 4,628,700 |
| 16 abr 2024 | 112.62 | 115.45 | 111.86 | 113.52 | 113.52 | 5,151,500 |
| 15 abr 2024 | 116.88 | 116.88 | 113.21 | 114.29 | 114.29 | 6,896,800 |
| 12 abr 2024 | 119.30 | 119.38 | 115.27 | 115.50 | 115.50 | 8,903,600 |
| 11 abr 2024 | 120.54 | 121.68 | 118.85 | 121.13 | 121.13 | 4,386,200 |
| 10 abr 2024 | 122.00 | 122.67 | 118.26 | 119.70 | 119.70 | 5,325,700 |
| 09 abr 2024 | 118.00 | 121.14 | 118.00 | 121.10 | 121.10 | 6,069,300 |
| 08 abr 2024 | 114.72 | 117.81 | 113.84 | 117.62 | 117.62 | 4,571,700 |
| 05 abr 2024 | 117.90 | 118.13 | 116.17 | 117.87 | 117.87 | 8,612,100 |
| 04 abr 2024 | 120.10 | 120.73 | 117.40 | 117.47 | 117.47 | 4,876,900 |
| 03 abr 2024 | 117.51 | 119.89 | 117.06 | 119.52 | 119.52 | 3,669,000 |
| 02 abr 2024 | 119.13 | 119.17 | 116.57 | 118.24 | 118.24 | 4,791,600 |
| 01 abr 2024 | 117.90 | 121.36 | 117.23 | 119.16 | 119.16 | 6,163,300 |
| 28 mar 2024 | 115.44 | 118.00 | 114.80 | 116.25 | 116.25 | 6,942,400 |
| 27 mar 2024 | 116.21 | 118.23 | 115.43 | 116.66 | 116.66 | 8,372,600 |
| 26 mar 2024 | 115.71 | 120.19 | 113.84 | 120.10 | 120.10 | 9,556,000 |
| 25 mar 2024 | 123.50 | 124.06 | 118.53 | 119.87 | 119.87 | 12,844,900 |
| 22 mar 2024 | 122.00 | 127.57 | 120.25 | 122.99 | 122.99 | 12,427,800 |
| 21 mar 2024 | 129.90 | 131.90 | 121.37 | 122.30 | 122.30 | 19,340,900 |
| 20 mar 2024 | 147.09 | 148.30 | 127.64 | 132.17 | 132.17 | 45,616,100 |
| 19 mar 2024 | 128.20 | 128.50 | 124.26 | 127.68 | 127.68 | 10,253,000 |
| 18 mar 2024 | 126.00 | 130.78 | 126.00 | 128.71 | 128.71 | 10,711,300 |
| 15 mar 2024 | 124.73 | 125.40 | 122.38 | 123.74 | 123.74 | 10,534,100 |
| 14 mar 2024 | 123.24 | 123.72 | 119.64 | 123.20 | 123.20 | 8,818,600 |
| 13 mar 2024 | 122.24 | 127.85 | 121.64 | 122.36 | 122.36 | 12,512,700 |
| 12 mar 2024 | 115.09 | 119.10 | 115.00 | 118.16 | 118.16 | 10,782,800 |
| 11 mar 2024 | 114.21 | 115.65 | 111.68 | 111.89 | 111.89 | 11,018,000 |
| 08 mar 2024 | 115.97 | 116.06 | 108.87 | 110.34 | 110.34 | 15,199,500 |
| 07 mar 2024 | 115.79 | 118.09 | 115.09 | 117.14 | 117.14 | 6,558,100 |
| 06 mar 2024 | 122.50 | 122.87 | 116.37 | 116.64 | 116.64 | 11,791,400 |
| 05 mar 2024 | 122.05 | 122.67 | 119.01 | 121.33 | 121.33 | 5,291,800 |
| 04 mar 2024 | 126.85 | 126.90 | 121.13 | 122.12 | 122.12 | 6,386,900 |
| 01 mar 2024 | 126.90 | 129.08 | 126.35 | 126.85 | 126.85 | 4,479,100 |
| 29 feb 2024 | 126.65 | 128.80 | 124.10 | 124.54 | 124.54 | 4,677,900 |
| 28 feb 2024 | 126.50 | 127.86 | 124.83 | 125.01 | 125.01 | 3,994,900 |
| 27 feb 2024 | 127.55 | 130.79 | 126.20 | 128.33 | 128.33 | 6,109,300 |
| 26 feb 2024 | 123.18 | 126.62 | 121.25 | 126.48 | 126.48 | 8,113,700 |
| 23 feb 2024 | 133.10 | 133.90 | 124.18 | 127.69 | 127.69 | 10,267,200 |
| 22 feb 2024 | 131.93 | 133.16 | 130.66 | 131.63 | 131.63 | 4,591,200 |
| 21 feb 2024 | 132.89 | 135.07 | 129.00 | 129.76 | 129.76 | 6,377,800 |
| 20 feb 2024 | 135.00 | 135.00 | 129.12 | 131.30 | 131.30 | 7,554,500 |
| 16 feb 2024 | 138.20 | 139.06 | 135.24 | 135.26 | 135.26 | 6,117,200 |
| 15 feb 2024 | 133.00 | 135.53 | 133.00 | 135.32 | 135.32 | 5,396,400 |
| 14 feb 2024 | 130.74 | 132.44 | 130.74 | 132.01 | 132.01 | 4,128,600 |
| 13 feb 2024 | 129.63 | 131.70 | 128.15 | 129.04 | 129.04 | 5,210,600 |
| 12 feb 2024 | 129.09 | 133.94 | 128.68 | 131.57 | 131.57 | 7,764,600 |
| 09 feb 2024 | 127.50 | 127.86 | 125.48 | 127.48 | 127.48 | 3,111,000 |
| 08 feb 2024 | 128.99 | 129.08 | 126.51 | 126.66 | 126.66 | 3,693,600 |
| 07 feb 2024 | 124.07 | 129.94 | 122.39 | 128.78 | 128.78 | 8,481,800 |
| 06 feb 2024 | 126.10 | 126.67 | 123.39 | 125.78 | 125.78 | 9,763,700 |
| 05 feb 2024 | 121.80 | 122.20 | 120.20 | 121.14 | 121.14 | 11,136,900 |
| 02 feb 2024 | 122.63 | 125.12 | 122.25 | 124.59 | 124.59 | 7,928,600 |
| 01 feb 2024 | 127.22 | 129.16 | 126.00 | 126.59 | 126.59 | 5,279,000 |
| 31 ene 2024 | 124.22 | 129.67 | 123.54 | 126.87 | 126.87 | 8,612,300 |
| 30 ene 2024 | 125.05 | 128.46 | 124.43 | 125.28 | 125.28 | 16,423,000 |
| 29 ene 2024 | 137.08 | 137.11 | 128.39 | 130.15 | 130.15 | 25,851,200 |
| 26 ene 2024 | 141.60 | 143.72 | 140.58 | 141.77 | 141.77 | 4,554,000 |
| 25 ene 2024 | 145.78 | 145.91 | 143.55 | 144.43 | 144.43 | 4,149,400 |
| 24 ene 2024 | 145.04 | 147.34 | 142.66 | 144.50 | 144.50 | 8,376,800 |
| 23 ene 2024 | 145.00 | 145.33 | 139.53 | 140.90 | 140.90 | 7,921,500 |
| 22 ene 2024 | 138.75 | 142.59 | 138.55 | 141.37 | 141.37 | 7,695,700 |
| 19 ene 2024 | 140.64 | 144.33 | 140.45 | 143.64 | 143.64 | 7,706,400 |
| 18 ene 2024 | 144.25 | 145.34 | 140.50 | 142.06 | 142.06 | 5,560,800 |
| 17 ene 2024 | 137.33 | 142.24 | 136.00 | 142.15 | 142.15 | 9,732,500 |
| 16 ene 2024 | 145.78 | 146.35 | 142.37 | 143.16 | 143.16 | 9,102,000 |
| 12 ene 2024 | 150.83 | 152.65 | 148.38 | 148.63 | 148.63 | 5,126,300 |
| 11 ene 2024 | 151.90 | 152.99 | 149.83 | 151.33 | 151.33 | 6,262,600 |
| 10 ene 2024 | 150.00 | 151.57 | 148.66 | 149.19 | 149.19 | 4,708,900 |
| 09 ene 2024 | 144.99 | 151.58 | 144.92 | 150.48 | 150.48 | 6,718,400 |
| 08 ene 2024 | 144.01 | 147.98 | 143.28 | 147.55 | 147.55 | 6,195,500 |
| 05 ene 2024 | 147.28 | 148.94 | 145.81 | 146.53 | 146.53 | 4,394,600 |
| 04 ene 2024 | 148.41 | 150.19 | 147.47 | 147.74 | 147.74 | 4,435,900 |
| 03 ene 2024 | 143.78 | 150.37 | 143.62 | 148.95 | 148.95 | 7,504,100 |
| 02 ene 2024 | 143.88 | 145.69 | 141.90 | 145.64 | 145.64 | 8,211,900 |
| 29 dic 2023 | 145.20 | 147.15 | 144.60 | 146.31 | 146.31 | 3,685,600 |
| 28 dic 2023 | 146.00 | 147.66 | 144.66 | 145.35 | 145.35 | 3,919,400 |
| 27 dic 2023 | 146.09 | 146.51 | 142.52 | 144.45 | 144.45 | 4,571,300 |
| 26 dic 2023 | 146.78 | 146.82 | 144.42 | 145.22 | 145.22 | 3,299,200 |
| 22 dic 2023 | 140.99 | 144.80 | 139.68 | 144.48 | 144.48 | 7,564,700 |
| 21 dic 2023 | 147.41 | 148.37 | 144.55 | 146.72 | 146.72 | 5,523,600 |
| 20 dic 2023 | 147.76 | 148.95 | 146.41 | 146.43 | 146.43 | 5,770,700 |
| 19 dic 2023 | 148.00 | 150.66 | 147.15 | 150.09 | 150.09 | 6,077,800 |
| 18 dic 2023 | 147.25 | 149.01 | 146.19 | 148.41 | 148.41 | 4,944,100 |
| 15 dic 2023 | 147.27 | 149.63 | 146.22 | 148.35 | 148.35 | 9,520,600 |
| 14 dic 2023 | 146.21 | 149.18 | 146.10 | 146.41 | 146.41 | 9,517,200 |
| 13 dic 2023 | 145.69 | 147.60 | 145.27 | 146.41 | 146.41 | 8,066,400 |
| 12 dic 2023 | 143.20 | 147.24 | 142.46 | 147.18 | 147.18 | 8,315,900 |
| 11 dic 2023 | 138.73 | 143.88 | 137.31 | 143.01 | 143.01 | 10,428,700 |
| 08 dic 2023 | 138.50 | 139.26 | 136.22 | 138.96 | 138.96 | 11,904,400 |
| 07 dic 2023 | 141.99 | 142.55 | 139.06 | 140.29 | 140.29 | 6,884,400 |
| 06 dic 2023 | 143.87 | 145.43 | 141.69 | 141.99 | 141.99 | 6,212,900 |
| 05 dic 2023 | 138.66 | 143.53 | 138.12 | 143.46 | 143.46 | 7,183,700 |
| 04 dic 2023 | 141.35 | 143.39 | 139.95 | 142.83 | 142.83 | 9,532,700 |
| *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.