U.S. markets open in 9 hours 9 minutes
F S&P 500
4,589.75 +0.25 (+0.01%) F Dow Jones
36,185.00 +19.00 (+0.05%) F Nasdaq
16,025.00 -13.75 (-0.09%) E-mini Russell 2000 Index Futur
1,871.20 +1.50 (+0.08%) Petróleo
70.34 +1.00 (+1.44%) Oro
2,047.80 +1.40 (+0.07%)
VNET Group, Inc. (VNET)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 3.0000 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 1,163,700 |
| 06 dic 2023 | 2.8900 | 3.0000 | 2.8400 | 2.9600 | 2.9600 | 1,302,100 |
| 05 dic 2023 | 2.7300 | 2.8700 | 2.7000 | 2.8300 | 2.8300 | 3,410,700 |
| 04 dic 2023 | 2.7000 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 1,138,700 |
| 01 dic 2023 | 2.8000 | 2.8100 | 2.6600 | 2.6900 | 2.6900 | 1,976,600 |
| 30 nov 2023 | 2.8700 | 2.9100 | 2.8000 | 2.8000 | 2.8000 | 785,700 |
| 29 nov 2023 | 2.8700 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 1,106,900 |
| 28 nov 2023 | 2.9100 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 949,600 |
| 27 nov 2023 | 2.8000 | 2.8900 | 2.7700 | 2.8300 | 2.8300 | 1,427,600 |
| 24 nov 2023 | 2.7800 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 1,698,000 |
| 22 nov 2023 | 2.8400 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 1,086,300 |
| 21 nov 2023 | 2.7800 | 2.8800 | 2.6900 | 2.7700 | 2.7700 | 1,533,200 |
| 20 nov 2023 | 2.9700 | 3.0000 | 2.7400 | 2.7500 | 2.7500 | 2,017,500 |
| 17 nov 2023 | 2.7500 | 3.0700 | 2.7000 | 2.9300 | 2.9300 | 5,003,800 |
| 16 nov 2023 | 3.5900 | 3.7500 | 2.6000 | 2.6100 | 2.6100 | 8,838,400 |
| 15 nov 2023 | 3.4500 | 3.5600 | 3.4300 | 3.5400 | 3.5400 | 2,295,300 |
| 14 nov 2023 | 3.6900 | 3.7000 | 3.3500 | 3.3800 | 3.3800 | 3,327,400 |
| 13 nov 2023 | 3.6900 | 3.8000 | 3.6300 | 3.6600 | 3.6600 | 2,090,300 |
| 10 nov 2023 | 3.7800 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 1,395,000 |
| 09 nov 2023 | 3.5200 | 3.8700 | 3.5200 | 3.6600 | 3.6600 | 3,090,200 |
| 08 nov 2023 | 3.4900 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 1,832,500 |
| 07 nov 2023 | 3.6000 | 3.6500 | 3.5300 | 3.5300 | 3.5300 | 995,300 |
| 06 nov 2023 | 3.7400 | 3.8500 | 3.5800 | 3.6400 | 3.6400 | 4,105,500 |
| 03 nov 2023 | 3.5000 | 3.7300 | 3.4400 | 3.7000 | 3.7000 | 3,237,000 |
| 02 nov 2023 | 3.3400 | 3.4700 | 3.3200 | 3.4100 | 3.4100 | 2,182,000 |
| 01 nov 2023 | 3.2000 | 3.4400 | 3.1900 | 3.3000 | 3.3000 | 3,439,500 |
| 31 oct 2023 | 3.1500 | 3.3600 | 3.1300 | 3.2200 | 3.2200 | 1,975,100 |
| 30 oct 2023 | 3.0300 | 3.2100 | 3.0000 | 3.1600 | 3.1600 | 2,149,800 |
| 27 oct 2023 | 3.1200 | 3.1500 | 2.9200 | 2.9600 | 2.9600 | 826,800 |
| 26 oct 2023 | 3.1700 | 3.2400 | 3.0100 | 3.1100 | 3.1100 | 2,676,500 |
| 25 oct 2023 | 3.0100 | 3.1900 | 2.9600 | 3.1500 | 3.1500 | 2,218,000 |
| 24 oct 2023 | 2.7600 | 3.0200 | 2.7600 | 2.9900 | 2.9900 | 2,530,200 |
| 23 oct 2023 | 2.8300 | 2.8400 | 2.7100 | 2.7400 | 2.7400 | 1,253,900 |
| 20 oct 2023 | 2.8200 | 2.8800 | 2.7500 | 2.7800 | 2.7800 | 1,935,600 |
| 19 oct 2023 | 2.8200 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 681,600 |
| 18 oct 2023 | 2.8500 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 837,600 |
| 17 oct 2023 | 2.8100 | 2.9200 | 2.7900 | 2.8700 | 2.8700 | 610,000 |
| 16 oct 2023 | 2.7400 | 2.8600 | 2.7100 | 2.8300 | 2.8300 | 643,200 |
| 13 oct 2023 | 2.6600 | 2.8300 | 2.6500 | 2.7400 | 2.7400 | 1,379,800 |
| 12 oct 2023 | 2.9400 | 3.0300 | 2.7800 | 2.7800 | 2.7800 | 2,098,300 |
| 11 oct 2023 | 3.1700 | 3.2300 | 2.9700 | 2.9700 | 2.9700 | 2,044,000 |
| 10 oct 2023 | 3.0500 | 3.2200 | 3.0400 | 3.1800 | 3.1800 | 2,592,200 |
| 09 oct 2023 | 2.9800 | 3.0800 | 2.9300 | 3.0700 | 3.0700 | 3,811,800 |
| 06 oct 2023 | 2.8700 | 2.9900 | 2.8400 | 2.9500 | 2.9500 | 1,944,000 |
| 05 oct 2023 | 2.8100 | 2.8400 | 2.6900 | 2.7700 | 2.7700 | 2,603,900 |
| 04 oct 2023 | 2.8000 | 2.8600 | 2.6900 | 2.7300 | 2.7300 | 2,978,300 |
| 03 oct 2023 | 2.9500 | 2.9500 | 2.6500 | 2.7900 | 2.7900 | 3,276,800 |
| 02 oct 2023 | 3.1000 | 3.2100 | 2.9400 | 2.9400 | 2.9400 | 2,261,800 |
| 29 sept 2023 | 3.2200 | 3.3000 | 3.1300 | 3.1300 | 3.1300 | 1,087,500 |
| 28 sept 2023 | 2.9400 | 3.2500 | 2.9300 | 3.2200 | 3.2200 | 5,125,500 |
| 27 sept 2023 | 2.9900 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 675,700 |
| 26 sept 2023 | 3.0600 | 3.1100 | 2.9400 | 2.9600 | 2.9600 | 763,600 |
| 25 sept 2023 | 3.1400 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 415,300 |
| 22 sept 2023 | 3.2300 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 445,700 |
| 21 sept 2023 | 3.2000 | 3.3300 | 3.1200 | 3.1300 | 3.1300 | 931,300 |
| 20 sept 2023 | 3.0900 | 3.3000 | 3.0900 | 3.2200 | 3.2200 | 2,712,400 |
| 19 sept 2023 | 3.0000 | 3.0800 | 2.9000 | 3.0700 | 3.0700 | 2,232,600 |
| 18 sept 2023 | 3.0500 | 3.0500 | 2.9300 | 3.0200 | 3.0200 | 534,300 |
| 15 sept 2023 | 3.0300 | 3.0900 | 2.9800 | 3.0400 | 3.0400 | 938,200 |
| 14 sept 2023 | 3.0700 | 3.0800 | 2.9800 | 3.0300 | 3.0300 | 349,900 |
| 13 sept 2023 | 3.0400 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 751,200 |
| 12 sept 2023 | 3.1900 | 3.2100 | 3.0700 | 3.0800 | 3.0800 | 413,100 |
| 11 sept 2023 | 3.1400 | 3.3100 | 3.1400 | 3.2000 | 3.2000 | 720,100 |
| 08 sept 2023 | 3.1600 | 3.2000 | 3.0400 | 3.1200 | 3.1200 | 603,500 |
| 07 sept 2023 | 3.2700 | 3.3400 | 3.1500 | 3.1500 | 3.1500 | 1,395,000 |
| 06 sept 2023 | 3.2300 | 3.3800 | 3.2000 | 3.3600 | 3.3600 | 579,200 |
| 05 sept 2023 | 3.6000 | 3.6200 | 3.2800 | 3.2800 | 3.2800 | 2,146,000 |
| 01 sept 2023 | 3.7700 | 3.8600 | 3.6200 | 3.6200 | 3.6200 | 899,700 |
| 31 ago 2023 | 3.4800 | 3.8800 | 3.3800 | 3.7500 | 3.7500 | 5,362,300 |
| 30 ago 2023 | 3.5500 | 3.6500 | 3.4300 | 3.4800 | 3.4800 | 4,451,300 |
| 29 ago 2023 | 3.4800 | 3.6000 | 3.4000 | 3.5700 | 3.5700 | 2,323,700 |
| 28 ago 2023 | 3.3400 | 3.5100 | 3.2500 | 3.4500 | 3.4500 | 2,128,500 |
| 25 ago 2023 | 3.2100 | 3.3200 | 3.0600 | 3.3100 | 3.3100 | 1,612,300 |
| 24 ago 2023 | 3.2700 | 3.3400 | 3.1000 | 3.2100 | 3.2100 | 2,102,600 |
| 23 ago 2023 | 3.0300 | 3.3700 | 2.9800 | 3.2700 | 3.2700 | 6,730,800 |
| 22 ago 2023 | 3.1200 | 3.1400 | 2.9200 | 3.0100 | 3.0100 | 3,564,900 |
| 21 ago 2023 | 3.1000 | 3.2200 | 2.9700 | 3.1400 | 3.1400 | 2,320,900 |
| 18 ago 2023 | 3.0300 | 3.2700 | 3.0000 | 3.1200 | 3.1200 | 2,486,300 |
| 17 ago 2023 | 2.9600 | 3.2500 | 2.9600 | 3.1000 | 3.1000 | 3,214,200 |
| 16 ago 2023 | 2.9000 | 2.9700 | 2.8400 | 2.9600 | 2.9600 | 769,700 |
| 15 ago 2023 | 2.9500 | 3.0400 | 2.8800 | 2.9400 | 2.9400 | 672,600 |
| 14 ago 2023 | 2.9000 | 2.9900 | 2.8400 | 2.9500 | 2.9500 | 1,212,800 |
| 11 ago 2023 | 2.8900 | 2.9500 | 2.8100 | 2.9300 | 2.9300 | 567,100 |
| 10 ago 2023 | 2.8800 | 2.9900 | 2.8800 | 2.9400 | 2.9400 | 214,500 |
| 09 ago 2023 | 2.8500 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 873,300 |
| 08 ago 2023 | 2.8500 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 1,524,500 |
| 07 ago 2023 | 2.8500 | 2.9400 | 2.7400 | 2.9300 | 2.9300 | 1,341,400 |
| 04 ago 2023 | 2.8300 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 420,600 |
| 03 ago 2023 | 2.8000 | 2.8700 | 2.7700 | 2.8200 | 2.8200 | 533,200 |
| 02 ago 2023 | 2.7800 | 2.8100 | 2.6800 | 2.7500 | 2.7500 | 758,000 |
| 01 ago 2023 | 2.9200 | 2.9200 | 2.7800 | 2.8100 | 2.8100 | 657,300 |
| 31 jul 2023 | 2.9500 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 1,415,200 |
| 28 jul 2023 | 2.6600 | 3.0100 | 2.6400 | 2.9800 | 2.9800 | 2,701,000 |
| 27 jul 2023 | 2.8000 | 2.8200 | 2.5400 | 2.5700 | 2.5700 | 1,995,600 |
| 26 jul 2023 | 2.7900 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 1,076,500 |
| 25 jul 2023 | 2.8000 | 2.8800 | 2.7400 | 2.7600 | 2.7600 | 1,467,500 |
| 24 jul 2023 | 2.6000 | 2.8000 | 2.5900 | 2.7500 | 2.7500 | 1,919,300 |
| 21 jul 2023 | 2.6000 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 1,037,400 |
| 20 jul 2023 | 2.6500 | 2.6500 | 2.5600 | 2.5900 | 2.5900 | 973,900 |
| 19 jul 2023 | 2.6800 | 2.8300 | 2.6500 | 2.6600 | 2.6600 | 1,255,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.