VNET Group, Inc. (VNET)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:12AM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 3.8300 | 3.8950 | 3.8100 | 3.8734 | 3.8734 | 100,547 |
| 10 oct 2024 | 3.9800 | 4.0500 | 3.8800 | 3.9000 | 3.9000 | 867,200 |
| 09 oct 2024 | 3.8800 | 4.0900 | 3.8000 | 3.9900 | 3.9900 | 1,802,900 |
| 08 oct 2024 | 3.8100 | 4.0100 | 3.6600 | 3.8700 | 3.8700 | 1,638,900 |
| 07 oct 2024 | 4.2500 | 4.2900 | 4.0000 | 4.1100 | 4.1100 | 1,719,800 |
| 04 oct 2024 | 4.0600 | 4.2900 | 3.8900 | 4.2100 | 4.2100 | 1,976,600 |
| 03 oct 2024 | 4.1200 | 4.2000 | 3.9600 | 3.9600 | 3.9600 | 1,442,400 |
| 02 oct 2024 | 4.3800 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 2,240,800 |
| 01 oct 2024 | 4.1400 | 4.2200 | 3.9300 | 4.1900 | 4.1900 | 1,876,200 |
| 30 sept 2024 | 4.1100 | 4.3900 | 3.9200 | 4.0800 | 4.0800 | 3,523,300 |
| 27 sept 2024 | 3.6400 | 4.0000 | 3.5300 | 3.9600 | 3.9600 | 3,429,000 |
| 26 sept 2024 | 3.7500 | 3.8000 | 3.5100 | 3.6000 | 3.6000 | 2,347,500 |
| 25 sept 2024 | 3.6600 | 3.6700 | 3.4700 | 3.4900 | 3.4900 | 1,146,500 |
| 24 sept 2024 | 3.6800 | 3.7500 | 3.5800 | 3.7500 | 3.7500 | 2,163,800 |
| 23 sept 2024 | 3.4200 | 3.6700 | 3.3200 | 3.5300 | 3.5300 | 2,662,100 |
| 20 sept 2024 | 3.1300 | 3.4200 | 3.1300 | 3.4200 | 3.4200 | 3,400,900 |
| 19 sept 2024 | 3.0700 | 3.2500 | 2.9800 | 3.2100 | 3.2100 | 4,952,200 |
| 18 sept 2024 | 2.9900 | 3.0000 | 2.8600 | 2.9900 | 2.9900 | 1,277,100 |
| 17 sept 2024 | 2.7400 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 1,994,300 |
| 16 sept 2024 | 2.8500 | 2.8600 | 2.6800 | 2.7300 | 2.7300 | 1,676,100 |
| 13 sept 2024 | 2.9100 | 2.9200 | 2.7500 | 2.8700 | 2.8700 | 1,107,700 |
| 12 sept 2024 | 2.9500 | 3.0400 | 2.8000 | 2.8900 | 2.8900 | 1,855,800 |
| 11 sept 2024 | 3.0100 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | 3,104,500 |
| 10 sept 2024 | 2.7400 | 3.1000 | 2.7300 | 3.0400 | 3.0400 | 2,059,300 |
| 09 sept 2024 | 2.7900 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 626,300 |
| 06 sept 2024 | 2.8500 | 2.8500 | 2.6600 | 2.7900 | 2.7900 | 1,276,300 |
| 05 sept 2024 | 2.7600 | 2.8600 | 2.7200 | 2.7900 | 2.7900 | 1,300,600 |
| 04 sept 2024 | 2.7400 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 1,041,600 |
| 03 sept 2024 | 2.6600 | 2.7700 | 2.5000 | 2.7100 | 2.7100 | 2,185,000 |
| 30 ago 2024 | 2.4700 | 2.8000 | 2.4700 | 2.7800 | 2.7800 | 4,136,700 |
| 29 ago 2024 | 2.3900 | 2.5900 | 2.2500 | 2.4800 | 2.4800 | 2,832,500 |
| 28 ago 2024 | 2.1300 | 2.3800 | 2.1000 | 2.3600 | 2.3600 | 5,392,200 |
| 27 ago 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 577,400 |
| 26 ago 2024 | 2.0900 | 2.1800 | 2.0200 | 2.0800 | 2.0800 | 1,052,200 |
| 23 ago 2024 | 1.9600 | 2.1300 | 1.9300 | 2.1000 | 2.1000 | 1,276,400 |
| 22 ago 2024 | 1.9300 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 479,900 |
| 21 ago 2024 | 1.8200 | 2.0000 | 1.8100 | 1.9000 | 1.9000 | 1,019,000 |
| 20 ago 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 146,900 |
| 19 ago 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 483,100 |
| 16 ago 2024 | 1.7700 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 245,300 |
| 15 ago 2024 | 1.7600 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 649,100 |
| 14 ago 2024 | 1.8100 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 614,500 |
| 13 ago 2024 | 1.8900 | 1.8900 | 1.7700 | 1.8300 | 1.8300 | 850,100 |
| 12 ago 2024 | 2.0300 | 2.0300 | 1.8400 | 1.8600 | 1.8600 | 996,100 |
| 09 ago 2024 | 1.8300 | 2.0600 | 1.7800 | 2.0500 | 2.0500 | 932,100 |
| 08 ago 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8400 | 1.8400 | 346,000 |
| 07 ago 2024 | 1.8500 | 1.9100 | 1.7600 | 1.7700 | 1.7700 | 413,100 |
| 06 ago 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 305,900 |
| 05 ago 2024 | 1.8400 | 1.8500 | 1.7100 | 1.7600 | 1.7600 | 710,600 |
| 02 ago 2024 | 1.9900 | 2.0400 | 1.8400 | 1.8500 | 1.8500 | 591,200 |
| 01 ago 2024 | 2.0300 | 2.0600 | 1.9600 | 1.9800 | 1.9800 | 663,900 |
| 31 jul 2024 | 1.8700 | 2.0900 | 1.8500 | 2.0700 | 2.0700 | 1,747,200 |
| 30 jul 2024 | 1.9400 | 2.0000 | 1.8400 | 1.8400 | 1.8400 | 734,100 |
| 29 jul 2024 | 2.0100 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 335,800 |
| 26 jul 2024 | 1.9800 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 350,300 |
| 25 jul 2024 | 2.0600 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 350,700 |
| 24 jul 2024 | 2.0800 | 2.1500 | 2.0000 | 2.0200 | 2.0200 | 661,300 |
| 23 jul 2024 | 2.1300 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 232,300 |
| 22 jul 2024 | 2.1200 | 2.2300 | 2.1000 | 2.1600 | 2.1600 | 394,500 |
| 19 jul 2024 | 2.1100 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 622,400 |
| 18 jul 2024 | 2.1800 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 392,100 |
| 17 jul 2024 | 2.2100 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 244,000 |
| 16 jul 2024 | 2.1800 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 798,500 |
| 15 jul 2024 | 2.3100 | 2.3100 | 2.1600 | 2.1700 | 2.1700 | 437,300 |
| 12 jul 2024 | 2.3000 | 2.4300 | 2.2900 | 2.3100 | 2.3100 | 814,300 |
| 11 jul 2024 | 2.2100 | 2.3300 | 2.0600 | 2.3100 | 2.3100 | 2,161,700 |
| 10 jul 2024 | 2.4000 | 2.4400 | 2.2200 | 2.2500 | 2.2500 | 1,335,800 |
| 09 jul 2024 | 2.2200 | 2.4700 | 2.2200 | 2.4100 | 2.4100 | 2,126,800 |
| 08 jul 2024 | 2.2300 | 2.3500 | 2.1200 | 2.3200 | 2.3200 | 1,156,300 |
| 05 jul 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 286,500 |
| 03 jul 2024 | 2.1900 | 2.3700 | 2.1700 | 2.2700 | 2.2700 | 550,600 |
| 02 jul 2024 | 2.0500 | 2.1900 | 2.0500 | 2.1800 | 2.1800 | 297,100 |
| 01 jul 2024 | 2.1100 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 285,300 |
| 28 jun 2024 | 2.0800 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 960,800 |
| 27 jun 2024 | 2.1700 | 2.2000 | 2.0600 | 2.0800 | 2.0800 | 892,800 |
| 26 jun 2024 | 2.2600 | 2.2700 | 2.1300 | 2.1700 | 2.1700 | 538,200 |
| 25 jun 2024 | 2.3100 | 2.3600 | 2.1900 | 2.2400 | 2.2400 | 491,600 |
| 24 jun 2024 | 2.0300 | 2.4000 | 2.0300 | 2.3200 | 2.3200 | 1,431,600 |
| 21 jun 2024 | 2.0600 | 2.1800 | 2.0300 | 2.0500 | 2.0500 | 1,047,000 |
| 20 jun 2024 | 2.0500 | 2.1400 | 2.0300 | 2.0400 | 2.0400 | 526,800 |
| 18 jun 2024 | 2.1000 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 934,900 |
| 17 jun 2024 | 2.2300 | 2.2500 | 2.1300 | 2.1400 | 2.1400 | 534,900 |
| 14 jun 2024 | 2.3800 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 538,600 |
| 13 jun 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3700 | 2.3700 | 486,500 |
| 12 jun 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 419,000 |
| 11 jun 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 755,400 |
| 10 jun 2024 | 2.2300 | 2.4000 | 2.2100 | 2.3700 | 2.3700 | 641,000 |
| 07 jun 2024 | 2.2300 | 2.2900 | 2.1900 | 2.2400 | 2.2400 | 666,100 |
| 06 jun 2024 | 2.2500 | 2.3300 | 2.2100 | 2.2800 | 2.2800 | 1,036,400 |
| 05 jun 2024 | 2.1900 | 2.3000 | 2.1800 | 2.2800 | 2.2800 | 1,045,500 |
| 04 jun 2024 | 2.1400 | 2.2200 | 2.0700 | 2.1900 | 2.1900 | 1,063,100 |
| 03 jun 2024 | 1.9600 | 2.2100 | 1.9600 | 2.1200 | 2.1200 | 1,693,300 |
| 31 may 2024 | 2.0600 | 2.1300 | 1.9400 | 1.9400 | 1.9400 | 1,526,300 |
| 30 may 2024 | 1.8100 | 2.1000 | 1.8100 | 2.0900 | 2.0900 | 2,719,900 |
| 29 may 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 505,800 |
| 28 may 2024 | 1.8100 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 583,100 |
| 24 may 2024 | 1.7900 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 860,200 |
| 23 may 2024 | 1.9100 | 1.9100 | 1.7600 | 1.7700 | 1.7700 | 1,040,100 |
| 22 may 2024 | 1.8900 | 1.9200 | 1.8300 | 1.9100 | 1.9100 | 574,500 |
| 21 may 2024 | 1.9400 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 911,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.