U.S. markets closed

Xiaomi Corporation (XIACF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.1400+0.2380 (+12.51%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.00002.15001.94002.14002.1400699,858
27 mar 20241.95001.95001.88001.90201.902055,800
26 mar 20242.10002.10001.94001.95001.9500331,400
25 mar 20241.74001.99001.74001.96001.960038,100
22 mar 20241.92001.98001.89001.90001.900039,700
21 mar 20241.73002.00001.73001.88001.880019,000
20 mar 20242.00002.00001.86001.86501.865034,500
19 mar 20241.97001.97001.90001.91001.91009,800
18 mar 20241.92001.97001.90001.94001.940049,400
15 mar 20241.88001.88001.85001.87001.870022,800
14 mar 20241.85401.92001.85001.85001.850012,200
13 mar 20241.75002.05001.75001.90501.905030,200
12 mar 20241.77001.93001.75001.91001.91001,267,200
11 mar 20241.71001.73001.66401.70001.7000630,400
08 mar 20241.66001.69401.64001.64001.640020,300
07 mar 20241.65001.65001.62501.63001.630017,300
06 mar 20241.64201.66001.64001.66001.66006,800
05 mar 20241.65001.65801.61001.62501.625011,000
04 mar 20241.72001.72001.65001.69001.690029,500
01 mar 20241.65001.73001.65001.71801.71803,200
29 feb 20241.65001.70001.65001.69001.690048,200
28 feb 20241.69501.69501.66001.66801.668029,800
27 feb 20241.70001.71001.65001.65001.650018,100
26 feb 20241.67001.67901.65001.67501.67509,000
23 feb 20241.69001.69001.67001.67201.67207,900
22 feb 20241.66901.73001.64001.64001.640010,400
21 feb 20241.71001.72001.69501.71001.710033,500
20 feb 20241.68001.68001.63001.63001.630041,400
16 feb 20241.67001.71001.67001.71001.710016,700
15 feb 20241.59001.63001.59001.62001.620038,500
14 feb 20241.60001.60001.60001.60001.60001,100
13 feb 20241.61001.61001.60001.60001.60007,000
12 feb 20241.57001.65001.57001.64001.640036,700
09 feb 20241.60001.60001.57501.57501.57505,500
08 feb 20241.60001.60001.56001.60001.600032,100
07 feb 20241.64001.64001.54101.64001.64006,600
06 feb 20241.54001.69001.54001.67001.670046,800
05 feb 20241.54401.55001.54001.55001.550031,400
02 feb 20241.51001.56001.51001.56001.560017,200
01 feb 20241.62001.62001.57001.58001.58005,300
31 ene 20241.62001.67001.55001.64001.640033,900
30 ene 20241.65001.65001.59001.64001.640025,600
29 ene 20241.68001.73001.64101.68001.680040,300
26 ene 20241.73001.73001.69001.73001.73005,900
25 ene 20241.69001.86001.69001.79501.795016,300
24 ene 20241.83001.83001.75001.78001.780057,400
23 ene 20241.70001.73001.70001.73001.730012,600
22 ene 20241.61001.69001.61001.66001.660029,600
19 ene 20241.72001.72001.68801.72001.720063,600
18 ene 20241.71001.74001.67501.74001.740015,400
17 ene 20241.70001.72601.65001.71001.710011,900
16 ene 20241.79001.79001.71001.71001.710071,200
12 ene 20241.85001.85001.80001.80001.80001,200
11 ene 20241.84001.85001.84001.85001.85007,500
10 ene 20241.86001.86001.79001.79001.790018,800
09 ene 20241.86001.87001.80001.80001.800056,000
08 ene 20241.85001.87001.83001.86001.860057,300
05 ene 20241.96001.99001.90001.93501.935040,700
04 ene 20241.94001.96901.90001.93501.935015,900
03 ene 20241.95001.95001.84001.93001.9300162,100
02 ene 20242.03002.03001.96001.98601.986058,200
29 dic 20232.08002.09002.00002.02002.0200309,900
28 dic 20232.15002.15002.06002.08002.080089,600
27 dic 20232.08002.10002.01002.10002.100031,700
26 dic 20232.03002.08002.01002.08002.080045,400
22 dic 20232.00002.02002.00002.01002.010037,500
21 dic 20232.03002.03002.03002.03002.0300200
20 dic 20232.09002.09002.00002.03002.030038,600
19 dic 20232.06002.10002.06002.10002.1000113,900
18 dic 20232.04002.04001.99202.00002.000045,400
15 dic 20231.94002.09001.94002.03002.030014,800
14 dic 20232.00002.08002.00002.08002.080011,300
13 dic 20231.98401.99101.97001.99101.991017,000
12 dic 20231.90001.95001.90001.90101.901026,200
11 dic 20231.75001.90001.75001.83001.830019,400
08 dic 20231.87001.88001.83001.86201.862036,900
07 dic 20231.89001.89001.86001.86001.86004,700
06 dic 20231.88001.95901.87001.90001.900018,600
05 dic 20231.90001.90001.86201.90001.900047,500
04 dic 20231.85002.05001.85001.98001.980012,800
01 dic 20231.99001.99001.92101.93001.930022,900
30 nov 20231.91002.02001.91002.02002.020010,600
29 nov 20231.98502.07901.96001.96101.96102,200
28 nov 20231.87002.00001.87001.99001.990034,300
27 nov 20231.91002.03901.91001.97201.972024,000
24 nov 20231.91001.95001.91001.95001.95009,700
22 nov 20231.92001.97001.92001.94501.945017,100
21 nov 20232.00002.01001.89002.01002.010013,100
20 nov 20232.04002.14002.04002.09102.091029,000
17 nov 20232.08002.15002.03102.07602.076010,600
16 nov 20232.11002.11001.99602.00002.000028,000
15 nov 20232.14002.20002.12002.19002.190088,800
14 nov 20232.16002.16002.07002.11002.110048,900
13 nov 20232.15002.15002.07002.09002.090025,500
10 nov 20232.05002.06302.03002.05802.058013,400
09 nov 20232.11002.11002.10002.10002.10007,500
08 nov 20232.01502.11002.00002.11002.110050,900
07 nov 20232.01002.11001.92202.01002.01009,600
06 nov 20231.88002.01001.88001.90101.901014,600
03 nov 20231.94002.01001.90001.96001.96008,700
*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...