U.S. markets close in 4 hours 26 minutes

WiMi Hologram Cloud Inc. (WIMI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.9186+0.0120 (+1.32%)
A partir del 11:09AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.91000.93930.91000.91860.918660,063
09 may 20240.94500.97900.90000.90700.9070271,300
08 may 20240.92000.94000.92000.93500.9350113,500
07 may 20240.95000.95200.91000.95200.9520153,500
06 may 20240.98000.99700.91200.95000.9500207,700
03 may 20240.94501.01000.94000.96000.9600266,700
02 may 20240.93100.98000.93100.94500.9450312,800
01 may 20240.92000.96300.92000.93200.9320251,600
30 abr 20241.03001.03000.91000.92900.9290589,100
29 abr 20241.02001.11001.00001.02001.02001,365,000
26 abr 20240.92001.10000.88101.02001.02003,205,200
25 abr 20241.05001.06000.89000.89600.89602,052,700
24 abr 20240.89101.16000.81601.15001.150019,125,200
23 abr 20240.69100.74400.69000.72500.7250965,800
22 abr 20240.66300.70000.66300.68800.6880210,900
19 abr 20240.70000.72100.64200.68000.6800336,500
18 abr 20240.71000.76000.68000.72100.7210582,300
17 abr 20240.69000.71200.67000.69600.6960157,700
16 abr 20240.63000.70000.63000.68000.6800467,900
15 abr 20240.72900.72900.63300.63300.6330869,600
12 abr 20240.74000.76500.70000.72900.7290297,300
11 abr 20240.82000.84000.69000.76800.7680410,400
10 abr 20240.82000.84000.78000.83000.8300231,500
09 abr 20240.78900.84000.76000.82000.8200381,700
08 abr 20240.75000.79000.72200.77000.7700514,600
05 abr 20240.75700.77900.71200.73800.7380691,600
04 abr 20240.81000.84000.76000.76300.7630674,500
03 abr 20240.84800.84900.80000.81200.8120712,500
02 abr 20240.86000.87500.83100.84900.8490559,500
01 abr 20240.89000.90000.85700.87000.8700646,600
28 mar 20240.83000.94000.83000.90800.90801,313,800
27 mar 20240.87100.87600.85000.85200.8520832,000
26 mar 20240.93000.94000.87000.90000.90001,042,900
25 mar 20240.99801.04000.91300.94400.94401,336,000
22 mar 20240.89000.96000.84500.92400.92401,631,000
21 mar 20240.93000.99900.88500.89400.89405,524,600
20 mar 20240.93000.94300.84100.89000.89002,823,300
19 mar 20241.11001.11000.91100.96000.96003,985,500
18 mar 20241.79001.83001.05001.10001.100021,734,700
15 mar 20241.43201.87001.39001.73001.730027,307,200
14 mar 20241.37001.68001.30001.44001.440054,300,700
13 mar 20241.08001.13401.07001.10001.1000567,800
12 mar 20241.15001.17801.07001.09001.0900409,500
11 mar 20241.11001.19001.11001.15001.1500637,200
08 mar 20241.05001.13001.05001.10001.1000681,700
07 mar 20241.06001.06201.04001.04501.0450342,700
06 mar 20241.05001.10001.04001.04001.0400479,300
05 mar 20241.01001.12001.01001.04001.0400710,100
04 mar 20241.03001.10001.01001.02001.0200742,700
01 mar 20241.10001.13001.03001.09001.0900696,900
29 feb 20241.13001.14001.07001.13001.1300689,700
28 feb 20241.22001.22201.07001.13001.13001,281,100
27 feb 20241.19001.28001.17001.22001.22001,031,100
26 feb 20241.19001.24001.14001.20001.20001,275,500
23 feb 20241.07001.28001.01001.18001.18002,666,600
22 feb 20241.30001.38001.13001.14001.14002,980,700
21 feb 20241.00001.30000.99401.27001.27004,593,800
20 feb 20241.12001.28000.99501.02001.02006,351,600
16 feb 20240.87601.15000.82601.09001.09006,814,700
15 feb 20240.90000.93000.80600.84500.84501,993,600
14 feb 20240.94000.98100.91000.95300.9530813,400
13 feb 20241.02001.11000.92000.92200.92202,270,600
12 feb 20240.90001.16000.86801.09001.09003,844,600
09 feb 20240.92301.08000.91200.98000.98003,054,500
08 feb 20241.10001.39000.87501.08001.080029,669,400
07 feb 20240.65000.82900.63500.80100.80107,144,800
06 feb 20240.62000.67500.62000.63100.631083,100
05 feb 20240.64700.64700.60500.60500.6050128,600
02 feb 20240.63000.64000.62100.62300.623087,700
01 feb 20240.68400.68900.63000.63000.6300145,200
31 ene 20240.65800.69100.64000.64000.6400142,400
30 ene 20240.69000.72000.65000.65300.6530108,700
29 ene 20240.69500.72000.69000.70000.700068,300
26 ene 20240.69000.71000.69000.69500.695040,000
25 ene 20240.73000.73000.68400.70100.7010122,500
24 ene 20240.70000.72000.70000.71000.710093,700
23 ene 20240.65000.69000.65000.68900.6890105,600
22 ene 20240.63000.67000.62000.64000.6400101,700
19 ene 20240.64000.67000.62000.63000.6300121,600
18 ene 20240.65000.67000.64000.64000.6400146,500
17 ene 20240.70000.70000.61800.65000.6500380,900
16 ene 20240.71500.73000.70000.70000.7000147,500
12 ene 20240.71000.74900.71000.73300.733087,300
11 ene 20240.79700.79700.70500.72000.7200264,900
10 ene 20240.78000.81000.75200.75300.7530287,300
09 ene 20240.79000.80000.78000.78000.7800150,200
08 ene 20240.80200.82000.79000.79000.7900151,000
05 ene 20240.81800.82000.77800.80000.8000110,800
04 ene 20240.80000.82500.76400.81700.8170198,800
03 ene 20240.83000.83000.78000.82000.8200125,700
02 ene 20240.79000.84400.78500.83000.8300205,200
29 dic 20230.80000.85900.79000.81000.8100353,600
28 dic 20230.83700.87500.80100.81200.8120395,800
27 dic 20230.78000.88800.78000.84000.8400706,500
26 dic 20230.76000.82000.76000.79200.7920533,600
22 dic 20230.71000.78300.71000.74400.7440389,500
21 dic 20230.76800.79000.75800.78300.7830143,300
20 dic 20230.79000.82500.75000.77700.7770355,100
19 dic 20230.73000.79000.72000.77800.7780432,400
18 dic 20230.70800.75000.70800.72000.7200131,200
*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...