U.S. markets close in 2 hours 34 minutes

Top Wealth Group Holding Limited (TWG)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.8060+0.0660 (+3.79%)
A partir del 01:21PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20241.69001.81001.69001.80601.806037,389
03 oct 20241.83001.83001.66801.74001.7400105,700
02 oct 20241.87001.97001.72001.73001.7300176,100
01 oct 20241.88002.15001.68001.75001.7500319,100
30 sept 20241.87001.87001.76001.81001.810038,900
27 sept 20242.06002.06001.80001.93001.930080,800
26 sept 20241.90002.07001.71001.97001.9700145,600
25 sept 20241.70001.80001.55001.79001.790085,800
24 sept 20241.94001.94001.52101.68001.6800297,800
23 sept 20241.63001.99001.63001.82001.8200428,500
20 sept 20241.46002.22001.18001.66001.66002,538,600
19 sept 20241.13201.51001.13001.41601.4160310,900
18 sept 20241.17001.17001.11001.13001.130052,100
17 sept 20241.17001.17001.04101.14001.140094,800
16 sept 20241.04801.20000.95701.13001.1300168,000
13 sept 20240.95001.05000.93901.02501.025037,000
12 sept 20240.90600.96200.90600.96000.960016,900
11 sept 20241.06001.06000.80000.93400.934059,900
10 sept 20241.00001.05000.99000.99000.990054,600
09 sept 20241.00001.07000.94001.00001.0000114,300
06 sept 20241.00601.08000.98001.04001.0400121,900
05 sept 20241.10001.10000.97001.04001.0400184,200
04 sept 20240.83001.15000.79001.06001.0600238,300
03 sept 20240.77000.83000.76000.79400.794021,300
30 ago 20240.82700.86000.70000.73600.736052,700
29 ago 20240.95000.98000.71000.87000.8700127,100
28 ago 20240.79900.95000.75600.92000.9200134,400
27 ago 20240.76900.76900.74500.75300.75304,500
26 ago 20240.75000.79000.73800.79000.790022,300
23 ago 20240.77000.77000.73500.75000.750014,900
22 ago 20240.81600.81600.77000.77200.772016,800
21 ago 20240.82700.82700.75000.80000.80007,000
20 ago 20240.79800.79900.75800.79900.799014,100
19 ago 20240.75000.80000.75000.79900.799010,600
16 ago 20240.80600.80600.75000.75000.75009,000
15 ago 20240.78900.82000.75000.80800.80806,800
14 ago 20240.83300.84000.77200.79000.790024,900
13 ago 20240.73500.78400.70000.77900.779048,100
12 ago 20240.75000.85000.73000.73300.733014,200
09 ago 20240.84300.85000.78000.78000.78009,900
08 ago 20240.71000.88000.71000.86000.860050,500
07 ago 20240.91000.92800.80000.88200.882062,200
06 ago 20240.82000.94600.78000.92000.9200103,100
05 ago 20240.79900.85600.66000.84400.8440182,100
02 ago 20240.94000.94000.76000.79900.7990343,400
01 ago 20240.90001.32000.86101.05001.05002,748,300
31 jul 20240.87500.89900.82000.87000.870048,000
30 jul 20240.90000.90000.80000.88900.889046,700
29 jul 20240.89000.90000.79000.89800.898055,400
26 jul 20240.76200.85000.74000.85000.8500172,400
25 jul 20240.72000.81000.70200.70200.702030,100
24 jul 20240.68100.74200.65000.74200.742053,000
23 jul 20240.76400.76400.68000.71100.711023,400
22 jul 20240.73100.77700.70000.76500.765039,400
19 jul 20240.76100.80100.72300.74600.746020,900
18 jul 20240.77400.80300.73000.80200.802048,900
17 jul 20240.80500.82000.77100.80400.804032,100
16 jul 20240.81000.82200.76600.78000.780026,000
15 jul 20240.78000.81700.75100.77700.777029,000
12 jul 20240.83800.83800.78000.78000.78008,900
11 jul 20240.83000.83400.77500.83400.834067,400
10 jul 20240.85300.85300.80500.83000.83005,700
09 jul 20240.81200.85500.81200.82500.825017,200
08 jul 20240.82800.82800.78300.81900.819019,500
05 jul 20240.82100.82100.78300.78700.787033,900
03 jul 20240.81000.85000.76100.81000.810011,000
02 jul 20240.86500.88900.75600.77200.772083,500
01 jul 20240.87000.91200.86100.86500.865022,500
28 jun 20240.89000.91000.86200.86200.86209,800
27 jun 20240.90500.91000.88000.91000.91004,700
26 jun 20240.91000.93000.88000.88000.88008,500
25 jun 20240.92000.92000.88000.90000.900010,200
24 jun 20240.88200.91000.86000.90300.903034,200
21 jun 20240.92000.99500.88000.89500.895079,400
20 jun 20240.98000.98000.93000.95800.958024,500
18 jun 20241.01001.06800.96000.98000.980039,600
17 jun 20240.96001.04000.91001.00901.009085,000
14 jun 20241.17001.37000.89100.96900.9690518,400
13 jun 20241.04001.17801.04001.12001.120074,000
12 jun 20241.09001.09001.02001.08001.080047,700
11 jun 20241.00001.05001.00001.02001.020020,300
10 jun 20240.93501.08000.91000.99000.990087,700
07 jun 20240.94000.97000.93000.96000.960050,200
06 jun 20240.95001.02000.93000.94000.9400169,100
05 jun 20240.92000.93800.88000.93000.930093,700
04 jun 20240.92800.92800.88100.90900.909025,600
03 jun 20241.01001.02000.88000.92000.9200129,200
31 may 20241.01001.02000.95000.99000.990056,200
30 may 20241.03501.05000.96001.02001.020053,900
29 may 20241.04001.08001.02001.03001.0300102,200
28 may 20241.03001.07001.02001.05001.050030,400
24 may 20241.05001.07001.02001.05001.050050,600
23 may 20241.09001.10601.05001.06001.060028,800
22 may 20241.12001.12001.04001.06001.060063,700
21 may 20241.12001.15001.06001.07001.070097,000
20 may 20241.13001.22001.10001.15001.1500108,400
17 may 20241.12001.25001.12001.16001.1600237,000
16 may 20240.98001.14000.98001.12001.1200344,000
15 may 20241.04001.04800.95000.99000.9900149,500
14 may 20241.00001.06000.98001.01001.0100158,800
*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...