Qutoutiao Inc. (QTT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.9500

-0.0475

(-4.76%)

Al cierre: 03:59PM EST

0.9200

-0.03

(-3.16%)

Fuera de horario:

07:39PM EST

Periodo de tiempo:

04 feb 2022 - 04 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	1.0000	1.0100	0.9300	0.9500	0.9500	86,100
02 feb 2023	1.0400	1.0600	0.9300	1.0000	1.0000	87,300
01 feb 2023	0.9700	1.1000	0.8900	1.0000	1.0000	262,700
31 ene 2023	0.9400	0.9700	0.8900	0.9300	0.9300	70,200
30 ene 2023	0.9300	0.9300	0.8500	0.9200	0.9200	39,400
27 ene 2023	0.8500	0.9800	0.8500	0.9400	0.9400	98,000
26 ene 2023	0.8700	0.8800	0.8400	0.8500	0.8500	33,300
25 ene 2023	0.8400	0.8700	0.8400	0.8500	0.8500	12,500
24 ene 2023	0.8400	0.8700	0.8300	0.8500	0.8500	38,800
23 ene 2023	0.8100	0.8800	0.8100	0.8800	0.8800	57,200
20 ene 2023	0.8000	0.8900	0.8000	0.8300	0.8300	66,900
19 ene 2023	0.8600	0.8800	0.7700	0.8000	0.8000	53,000
18 ene 2023	0.9300	0.9300	0.8000	0.8200	0.8200	52,400
17 ene 2023	0.9800	0.9800	0.8900	0.9300	0.9300	71,800
13 ene 2023	0.9600	0.9900	0.9300	0.9700	0.9700	62,400
12 ene 2023	0.9200	0.9900	0.9100	0.9600	0.9600	141,800
11 ene 2023	0.8500	1.0000	0.8500	0.9700	0.9700	182,100
10 ene 2023	0.8200	0.8800	0.8000	0.8800	0.8800	130,700
09 ene 2023	0.7200	0.8400	0.7200	0.8200	0.8200	156,700
06 ene 2023	0.7900	0.7900	0.7100	0.7300	0.7300	34,200
05 ene 2023	0.8100	0.8200	0.7500	0.7700	0.7700	102,500
04 ene 2023	0.7400	0.8000	0.7400	0.8000	0.8000	181,000
03 ene 2023	0.6800	0.7300	0.6700	0.7200	0.7200	44,900
30 dic 2022	0.6500	0.7200	0.6500	0.6900	0.6900	37,100
29 dic 2022	0.6700	0.7100	0.6700	0.6800	0.6800	45,300
28 dic 2022	0.7000	0.7000	0.6500	0.6700	0.6700	46,100
27 dic 2022	0.6900	0.8200	0.6800	0.7400	0.7400	42,800
23 dic 2022	0.7100	0.7500	0.6500	0.7200	0.7200	54,800
22 dic 2022	0.6800	0.7200	0.6800	0.7000	0.7000	64,700
21 dic 2022	0.7500	0.7600	0.6300	0.6700	0.6700	133,800
20 dic 2022	0.7400	0.8000	0.7200	0.7400	0.7400	214,300
19 dic 2022	0.9200	0.9200	0.8100	0.8300	0.8300	118,800
16 dic 2022	0.9000	0.9400	0.8300	0.9100	0.9100	288,800
15 dic 2022	0.8100	0.9500	0.7600	0.9300	0.9300	262,900
14 dic 2022	0.8100	0.8300	0.7300	0.7800	0.7800	105,900
13 dic 2022	0.9200	0.9200	0.8100	0.8100	0.8100	378,300
12 dic 2022	1.0500	1.1300	0.7300	0.8100	0.8100	832,400
09 dic 2022	0.9000	1.1400	0.9000	1.0300	1.0300	2,350,900
08 dic 2022	0.5200	0.8500	0.5200	0.8300	0.8300	1,519,600
07 dic 2022	0.6000	0.6000	0.5200	0.5200	0.5200	114,900
06 dic 2022	0.6100	0.6400	0.5000	0.5900	0.5900	182,900
05 dic 2022	0.7500	0.8000	0.5900	0.6300	0.6300	760,100
02 dic 2022	0.5300	0.7500	0.5200	0.6900	0.6900	1,269,300
01 dic 2022	0.4800	0.5500	0.4700	0.5300	0.5300	716,200
30 nov 2022	0.3800	0.6500	0.3800	0.4700	0.4700	3,694,900
29 nov 2022	0.3800	0.3900	0.3600	0.3600	0.3600	14,500
28 nov 2022	0.3500	0.3800	0.3500	0.3600	0.3600	32,400
25 nov 2022	0.3800	0.3900	0.3500	0.3800	0.3800	22,300
23 nov 2022	0.4000	0.4000	0.3600	0.3900	0.3900	15,400
22 nov 2022	0.3900	0.4000	0.3700	0.3700	0.3700	11,700
21 nov 2022	0.4100	0.4100	0.3700	0.4000	0.4000	12,100
18 nov 2022	0.4100	0.4200	0.4000	0.4100	0.4100	33,100
17 nov 2022	0.4300	0.4300	0.3700	0.3900	0.3900	38,200
16 nov 2022	0.3800	0.4300	0.3700	0.3900	0.3900	24,500
15 nov 2022	0.3900	0.4300	0.3900	0.3900	0.3900	161,300
14 nov 2022	0.3800	0.3900	0.3600	0.3700	0.3700	24,400
11 nov 2022	0.3500	0.3900	0.3500	0.3800	0.3800	89,800
10 nov 2022	0.3500	0.3800	0.3400	0.3500	0.3500	21,700
09 nov 2022	0.3500	0.3500	0.3000	0.3400	0.3400	38,800
08 nov 2022	0.3600	0.4000	0.3400	0.3600	0.3600	53,800
07 nov 2022	0.3900	0.4300	0.3600	0.3900	0.3900	29,600
04 nov 2022	0.4400	0.4400	0.3600	0.4100	0.4100	80,100
03 nov 2022	0.3800	0.4700	0.3600	0.3900	0.3900	65,100
02 nov 2022	0.4300	0.4300	0.3200	0.3700	0.3700	90,100
01 nov 2022	0.4300	0.4800	0.4200	0.4300	0.4300	58,600
31 oct 2022	0.4400	0.4600	0.4200	0.4300	0.4300	64,700
28 oct 2022	0.4500	0.4600	0.4400	0.4600	0.4600	20,600
27 oct 2022	0.4600	0.4700	0.4400	0.4600	0.4600	12,000
26 oct 2022	0.4200	0.4600	0.4200	0.4600	0.4600	68,200
25 oct 2022	0.4200	0.4600	0.4200	0.4600	0.4600	66,300
24 oct 2022	0.4500	0.4700	0.4200	0.4300	0.4300	47,800
21 oct 2022	0.4600	0.4800	0.4500	0.4700	0.4700	82,700
20 oct 2022	0.4700	0.4700	0.4400	0.4600	0.4600	27,400
19 oct 2022	0.4700	0.4800	0.4400	0.4700	0.4700	48,200
18 oct 2022	0.5000	0.5300	0.4700	0.5000	0.5000	73,200
17 oct 2022	0.5000	0.5300	0.4700	0.5000	0.5000	46,500
14 oct 2022	0.5000	0.5300	0.4600	0.5000	0.5000	22,500
13 oct 2022	0.5000	0.5000	0.4600	0.5000	0.5000	42,200
12 oct 2022	0.5200	0.5500	0.5100	0.5100	0.5100	22,100
11 oct 2022	0.5300	0.5300	0.5000	0.5200	0.5200	27,400
10 oct 2022	0.5400	0.5400	0.5100	0.5300	0.5300	18,600
07 oct 2022	0.5300	0.5400	0.5200	0.5400	0.5400	35,300
06 oct 2022	0.5300	0.5400	0.5100	0.5300	0.5300	55,900
05 oct 2022	0.5700	0.5700	0.5200	0.5500	0.5500	23,500
04 oct 2022	0.5600	0.6000	0.5600	0.5700	0.5700	40,400
03 oct 2022	0.5400	0.5800	0.5200	0.5500	0.5500	202,400
30 sept 2022	0.5500	0.5700	0.5100	0.5100	0.5100	71,900
29 sept 2022	0.6400	0.7100	0.5500	0.5700	0.5700	275,500
28 sept 2022	0.6700	0.7100	0.6500	0.6800	0.6800	27,600
27 sept 2022	0.6900	0.7100	0.6200	0.7100	0.7100	20,800
26 sept 2022	0.6400	0.6900	0.6200	0.6900	0.6900	89,100
23 sept 2022	0.6800	0.6900	0.6200	0.6700	0.6700	23,400
22 sept 2022	0.7400	0.7400	0.6500	0.6600	0.6600	95,800
21 sept 2022	0.7800	0.7900	0.7200	0.7200	0.7200	28,400
20 sept 2022	0.8900	0.9000	0.7500	0.7900	0.7900	67,400
19 sept 2022	0.8100	0.8500	0.7900	0.8200	0.8200	42,700
16 sept 2022	0.8500	0.8900	0.8100	0.8700	0.8700	25,400
15 sept 2022	0.8500	0.9000	0.8100	0.8400	0.8400	29,000
14 sept 2022	0.8600	0.9000	0.8300	0.8400	0.8400	41,700
13 sept 2022	0.9100	0.9100	0.8500	0.9000	0.9000	27,500
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 5004,136.48-43.28(-1.04%)

Dow Jones33,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Petróleo73.23-2.65(-3.49%)

Oro1,877.70-53.10(-2.75%)

Qutoutiao Inc. (QTT)

S&P 500
4,136.48
-43.28(-1.04%)

Dow Jones
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Petróleo
73.23
-2.65(-3.49%)

Oro
1,877.70
-53.10(-2.75%)