U.S. markets closed

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.25-0.41 (-0.35%)
Al cierre: 04:00PM EDT
116.77 +0.52 (+0.45%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024115.44118.00114.80116.25116.256,917,300
27 mar 2024116.21118.23115.43116.66116.668,372,600
26 mar 2024115.71120.19113.84120.10120.109,556,000
25 mar 2024123.50124.06118.53119.87119.8712,844,900
22 mar 2024122.00127.57120.25122.99122.9912,427,800
21 mar 2024129.90131.90121.37122.30122.3019,340,900
20 mar 2024147.09148.30127.64132.17132.1745,616,100
19 mar 2024128.20128.50124.26127.68127.6810,253,000
18 mar 2024126.00130.78126.00128.71128.7110,711,300
15 mar 2024124.73125.40122.38123.74123.7410,534,100
14 mar 2024123.24123.72119.64123.20123.208,818,600
13 mar 2024122.24127.85121.64122.36122.3612,512,700
12 mar 2024115.09119.10115.00118.16118.1610,782,800
11 mar 2024114.21115.65111.68111.89111.8911,018,000
08 mar 2024115.97116.06108.87110.34110.3415,199,500
07 mar 2024115.79118.09115.09117.14117.146,558,100
06 mar 2024122.50122.87116.37116.64116.6411,791,400
05 mar 2024122.05122.67119.01121.33121.335,291,800
04 mar 2024126.85126.90121.13122.12122.126,386,900
01 mar 2024126.90129.08126.35126.85126.854,479,100
29 feb 2024126.65128.80124.10124.54124.544,677,900
28 feb 2024126.50127.86124.83125.01125.013,994,900
27 feb 2024127.55130.79126.20128.33128.336,109,300
26 feb 2024123.18126.62121.25126.48126.488,113,700
23 feb 2024133.10133.90124.18127.69127.6910,267,200
22 feb 2024131.93133.16130.66131.63131.634,591,200
21 feb 2024132.89135.07129.00129.76129.766,377,800
20 feb 2024135.00135.00129.12131.30131.307,554,500
16 feb 2024138.20139.06135.24135.26135.266,117,200
15 feb 2024133.00135.53133.00135.32135.325,396,400
14 feb 2024130.74132.44130.74132.01132.014,128,600
13 feb 2024129.63131.70128.15129.04129.045,210,600
12 feb 2024129.09133.94128.68131.57131.577,764,600
09 feb 2024127.50127.86125.48127.48127.483,111,000
08 feb 2024128.99129.08126.51126.66126.663,693,600
07 feb 2024124.07129.94122.39128.78128.788,481,800
06 feb 2024126.10126.67123.39125.78125.789,763,700
05 feb 2024121.80122.20120.20121.14121.1411,136,900
02 feb 2024122.63125.12122.25124.59124.597,928,600
01 feb 2024127.22129.16126.00126.59126.595,279,000
31 ene 2024124.22129.67123.54126.87126.878,612,300
30 ene 2024125.05128.46124.43125.28125.2816,423,000
29 ene 2024137.08137.11128.39130.15130.1525,851,200
26 ene 2024141.60143.72140.58141.77141.774,554,000
25 ene 2024145.78145.91143.55144.43144.434,149,400
24 ene 2024145.04147.34142.66144.50144.508,376,800
23 ene 2024145.00145.33139.53140.90140.907,921,500
22 ene 2024138.75142.59138.55141.37141.377,695,700
19 ene 2024140.64144.33140.45143.64143.647,706,400
18 ene 2024144.25145.34140.50142.06142.065,560,800
17 ene 2024137.33142.24136.00142.15142.159,732,500
16 ene 2024145.78146.35142.37143.16143.169,102,000
12 ene 2024150.83152.65148.38148.63148.635,126,300
11 ene 2024151.90152.99149.83151.33151.336,262,600
10 ene 2024150.00151.57148.66149.19149.194,708,900
09 ene 2024144.99151.58144.92150.48150.486,718,400
08 ene 2024144.01147.98143.28147.55147.556,195,500
05 ene 2024147.28148.94145.81146.53146.534,394,600
04 ene 2024148.41150.19147.47147.74147.744,435,900
03 ene 2024143.78150.37143.62148.95148.957,504,100
02 ene 2024143.88145.69141.90145.64145.648,211,900
29 dic 2023145.20147.15144.60146.31146.313,685,600
28 dic 2023146.00147.66144.66145.35145.353,919,400
27 dic 2023146.09146.51142.52144.45144.454,571,300
26 dic 2023146.78146.82144.42145.22145.223,299,200
22 dic 2023140.99144.80139.68144.48144.487,564,700
21 dic 2023147.41148.37144.55146.72146.725,523,600
20 dic 2023147.76148.95146.41146.43146.435,770,700
19 dic 2023148.00150.66147.15150.09150.096,077,800
18 dic 2023147.25149.01146.19148.41148.414,944,100
15 dic 2023147.27149.63146.22148.35148.359,520,600
14 dic 2023146.21149.18146.10146.41146.419,517,200
13 dic 2023145.69147.60145.27146.41146.418,066,400
12 dic 2023143.20147.24142.46147.18147.188,315,900
11 dic 2023138.73143.88137.31143.01143.0110,428,700
08 dic 2023138.50139.26136.22138.96138.9611,904,400
07 dic 2023141.99142.55139.06140.29140.296,884,400
06 dic 2023143.87145.43141.69141.99141.996,212,900
05 dic 2023138.66143.53138.12143.46143.467,183,700
04 dic 2023141.35143.39139.95142.83142.839,532,700
01 dic 2023143.32146.30142.44145.27145.2711,558,400
30 nov 2023142.44147.65139.81147.44147.4413,142,300
29 nov 2023138.72144.87138.64141.73141.7314,315,800
28 nov 2023135.25139.93133.10139.00139.0029,597,100
27 nov 2023118.70118.88115.83117.72117.7216,882,500
24 nov 2023117.90120.31117.22118.70118.705,327,200
22 nov 2023118.64119.01116.01117.44117.445,513,600
21 nov 2023116.61119.03115.40117.34117.345,435,700
20 nov 2023115.99120.26115.65118.78118.7811,224,400
17 nov 2023112.83115.21112.65115.15115.156,476,100
16 nov 2023110.81113.96109.00113.05113.055,822,400
15 nov 2023115.06117.05113.57114.42114.428,663,100
14 nov 2023109.84111.47107.05111.00111.006,419,700
13 nov 2023110.94111.26107.33109.23109.234,139,800
10 nov 2023108.18109.49107.08109.04109.043,127,100
09 nov 2023110.56110.88107.61108.33108.333,866,300
08 nov 2023107.73110.60107.21109.65109.654,103,800
07 nov 2023106.60110.33104.82109.37109.375,661,000
06 nov 2023108.10109.46106.33107.13107.135,803,900
03 nov 2023103.50108.26103.00106.42106.427,644,700
*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...