Xiaomi Corporation (XIACY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 10.99 | 11.10 | 10.93 | 11.09 | 11.09 | 170,945 |
| 25 abr 2024 | 10.61 | 10.61 | 10.45 | 10.61 | 10.61 | 89,437 |
| 24 abr 2024 | 10.51 | 10.60 | 10.50 | 10.60 | 10.60 | 77,443 |
| 23 abr 2024 | 10.40 | 10.40 | 10.30 | 10.39 | 10.39 | 72,324 |
| 22 abr 2024 | 10.10 | 10.17 | 10.00 | 10.12 | 10.12 | 93,787 |
| 19 abr 2024 | 10.20 | 10.30 | 10.05 | 10.13 | 10.13 | 80,058 |
| 18 abr 2024 | 10.40 | 10.49 | 10.33 | 10.46 | 10.46 | 147,773 |
| 17 abr 2024 | 10.38 | 10.38 | 10.21 | 10.28 | 10.28 | 126,949 |
| 16 abr 2024 | 10.20 | 10.20 | 10.04 | 10.10 | 10.10 | 104,767 |
| 15 abr 2024 | 10.52 | 10.55 | 10.34 | 10.38 | 10.38 | 131,221 |
| 12 abr 2024 | 10.50 | 10.50 | 10.20 | 10.23 | 10.23 | 136,216 |
| 11 abr 2024 | 10.25 | 10.28 | 10.10 | 10.23 | 10.23 | 682,557 |
| 10 abr 2024 | 10.10 | 10.12 | 9.95 | 9.99 | 9.99 | 110,334 |
| 09 abr 2024 | 10.16 | 10.29 | 10.11 | 10.25 | 10.25 | 216,377 |
| 08 abr 2024 | 9.94 | 9.94 | 9.86 | 9.91 | 9.91 | 177,079 |
| 05 abr 2024 | 9.87 | 10.05 | 9.85 | 9.93 | 9.93 | 254,486 |
| 04 abr 2024 | 10.04 | 10.37 | 9.99 | 10.01 | 10.01 | 483,736 |
| 03 abr 2024 | 9.98 | 10.20 | 9.89 | 10.00 | 10.00 | 428,963 |
| 02 abr 2024 | 10.44 | 10.47 | 10.26 | 10.39 | 10.39 | 1,119,712 |
| 01 abr 2024 | 11.25 | 11.35 | 10.60 | 10.82 | 10.82 | 1,191,311 |
| 28 mar 2024 | 9.90 | 10.69 | 9.70 | 10.62 | 10.62 | 1,802,537 |
| 27 mar 2024 | 9.48 | 9.48 | 9.41 | 9.47 | 9.47 | 81,374 |
| 26 mar 2024 | 9.73 | 9.75 | 9.62 | 9.67 | 9.67 | 82,481 |
| 25 mar 2024 | 9.56 | 9.57 | 9.37 | 9.49 | 9.49 | 50,211 |
| 22 mar 2024 | 9.38 | 9.45 | 9.36 | 9.37 | 9.37 | 37,522 |
| 21 mar 2024 | 9.28 | 9.31 | 9.27 | 9.29 | 9.29 | 28,231 |
| 20 mar 2024 | 9.25 | 9.33 | 9.20 | 9.28 | 9.28 | 39,113 |
| 19 mar 2024 | 9.62 | 9.72 | 9.39 | 9.55 | 9.55 | 107,326 |
| 18 mar 2024 | 9.72 | 9.73 | 9.45 | 9.58 | 9.58 | 181,313 |
| 15 mar 2024 | 9.28 | 9.28 | 9.13 | 9.26 | 9.26 | 24,437 |
| 14 mar 2024 | 9.30 | 9.45 | 9.20 | 9.27 | 9.27 | 47,197 |
| 13 mar 2024 | 9.50 | 9.54 | 9.38 | 9.52 | 9.52 | 75,911 |
| 12 mar 2024 | 9.31 | 9.50 | 9.31 | 9.48 | 9.48 | 147,908 |
| 11 mar 2024 | 8.40 | 8.59 | 8.40 | 8.56 | 8.56 | 55,204 |
| 08 mar 2024 | 8.23 | 8.36 | 8.23 | 8.30 | 8.30 | 113,189 |
| 07 mar 2024 | 8.20 | 8.20 | 8.10 | 8.13 | 8.13 | 17,441 |
| 06 mar 2024 | 8.37 | 8.38 | 8.24 | 8.38 | 8.38 | 36,735 |
| 05 mar 2024 | 8.15 | 8.15 | 8.07 | 8.11 | 8.11 | 67,439 |
| 04 mar 2024 | 8.51 | 8.70 | 8.33 | 8.40 | 8.40 | 20,506 |
| 01 mar 2024 | 8.35 | 8.55 | 8.35 | 8.49 | 8.49 | 33,270 |
| 29 feb 2024 | 8.30 | 8.50 | 8.30 | 8.41 | 8.41 | 88,035 |
| 28 feb 2024 | 8.40 | 8.40 | 8.24 | 8.25 | 8.25 | 115,846 |
| 27 feb 2024 | 8.51 | 8.66 | 8.50 | 8.57 | 8.57 | 88,255 |
| 26 feb 2024 | 8.30 | 8.40 | 8.27 | 8.32 | 8.32 | 33,187 |
| 23 feb 2024 | 8.45 | 8.45 | 8.33 | 8.38 | 8.38 | 24,223 |
| 22 feb 2024 | 8.45 | 8.55 | 8.40 | 8.42 | 8.42 | 28,749 |
| 21 feb 2024 | 8.54 | 8.55 | 8.46 | 8.52 | 8.52 | 47,824 |
| 20 feb 2024 | 8.48 | 8.48 | 8.15 | 8.20 | 8.20 | 34,491 |
| 16 feb 2024 | 8.53 | 8.56 | 8.49 | 8.55 | 8.55 | 42,204 |
| 15 feb 2024 | 8.05 | 8.10 | 7.90 | 8.08 | 8.08 | 40,875 |
| 14 feb 2024 | 7.90 | 8.02 | 7.90 | 8.01 | 8.01 | 58,075 |
| 13 feb 2024 | 8.00 | 8.03 | 7.87 | 8.00 | 8.00 | 33,586 |
| 12 feb 2024 | 7.93 | 8.10 | 7.93 | 8.03 | 8.03 | 41,094 |
| 09 feb 2024 | 7.97 | 7.97 | 7.87 | 7.88 | 7.88 | 23,197 |
| 08 feb 2024 | 7.96 | 8.02 | 7.90 | 7.97 | 7.97 | 51,119 |
| 07 feb 2024 | 8.10 | 8.10 | 7.94 | 8.04 | 8.04 | 63,386 |
| 06 feb 2024 | 8.12 | 8.24 | 8.12 | 8.20 | 8.20 | 53,327 |
| 05 feb 2024 | 7.61 | 7.79 | 7.61 | 7.70 | 7.70 | 50,527 |
| 02 feb 2024 | 7.70 | 7.72 | 7.63 | 7.71 | 7.71 | 34,456 |
| 01 feb 2024 | 7.80 | 7.91 | 7.77 | 7.87 | 7.87 | 44,960 |
| 31 ene 2024 | 8.00 | 8.00 | 7.75 | 7.83 | 7.83 | 66,394 |
| 30 ene 2024 | 8.16 | 8.18 | 8.10 | 8.12 | 8.12 | 17,706 |
| 29 ene 2024 | 8.47 | 8.47 | 8.23 | 8.29 | 8.29 | 93,056 |
| 26 ene 2024 | 8.44 | 8.47 | 8.37 | 8.44 | 8.44 | 16,874 |
| 25 ene 2024 | 8.80 | 8.80 | 8.63 | 8.69 | 8.69 | 34,354 |
| 24 ene 2024 | 8.87 | 8.87 | 8.75 | 8.77 | 8.77 | 37,256 |
| 23 ene 2024 | 8.45 | 8.55 | 8.45 | 8.54 | 8.54 | 37,968 |
| 22 ene 2024 | 8.29 | 8.33 | 8.26 | 8.32 | 8.32 | 49,167 |
| 19 ene 2024 | 8.44 | 8.50 | 8.30 | 8.48 | 8.48 | 26,989 |
| 18 ene 2024 | 8.43 | 8.55 | 8.42 | 8.49 | 8.49 | 135,126 |
| 17 ene 2024 | 8.30 | 8.37 | 8.28 | 8.37 | 8.37 | 98,092 |
| 16 ene 2024 | 8.77 | 8.81 | 8.67 | 8.69 | 8.69 | 46,808 |
| 12 ene 2024 | 9.17 | 9.17 | 9.00 | 9.12 | 9.12 | 8,665 |
| 11 ene 2024 | 9.20 | 9.24 | 9.06 | 9.24 | 9.24 | 21,573 |
| 10 ene 2024 | 8.95 | 9.01 | 8.91 | 8.95 | 8.95 | 23,334 |
| 09 ene 2024 | 9.02 | 9.11 | 9.02 | 9.07 | 9.07 | 34,824 |
| 08 ene 2024 | 9.22 | 9.26 | 9.14 | 9.25 | 9.25 | 31,979 |
| 05 ene 2024 | 9.52 | 9.58 | 9.50 | 9.53 | 9.53 | 19,130 |
| 04 ene 2024 | 9.67 | 9.67 | 9.55 | 9.57 | 9.57 | 31,376 |
| 03 ene 2024 | 9.57 | 9.62 | 9.44 | 9.55 | 9.55 | 48,761 |
| 02 ene 2024 | 9.89 | 9.89 | 9.77 | 9.80 | 9.80 | 52,217 |
| 29 dic 2023 | 9.85 | 10.33 | 9.85 | 10.02 | 10.02 | 111,096 |
| 28 dic 2023 | 10.38 | 10.45 | 10.32 | 10.39 | 10.39 | 165,870 |
| 27 dic 2023 | 10.58 | 10.58 | 10.26 | 10.40 | 10.40 | 31,659 |
| 26 dic 2023 | 10.20 | 10.20 | 10.00 | 10.12 | 10.12 | 55,259 |
| 22 dic 2023 | 9.97 | 10.20 | 9.92 | 10.20 | 10.20 | 14,180 |
| 21 dic 2023 | 10.19 | 10.20 | 10.10 | 10.18 | 10.18 | 139,125 |
| 20 dic 2023 | 10.30 | 10.30 | 10.13 | 10.14 | 10.14 | 24,560 |
| 19 dic 2023 | 10.45 | 10.45 | 10.35 | 10.43 | 10.43 | 48,792 |
| 18 dic 2023 | 10.22 | 10.22 | 10.06 | 10.11 | 10.11 | 36,503 |
| 15 dic 2023 | 10.29 | 10.29 | 10.14 | 10.17 | 10.17 | 50,463 |
| 14 dic 2023 | 9.88 | 10.35 | 9.88 | 10.34 | 10.34 | 19,480 |
| 13 dic 2023 | 9.99 | 9.99 | 9.83 | 9.90 | 9.90 | 23,518 |
| 12 dic 2023 | 9.40 | 9.64 | 9.40 | 9.61 | 9.61 | 32,582 |
| 11 dic 2023 | 9.10 | 9.34 | 9.10 | 9.30 | 9.30 | 35,333 |
| 08 dic 2023 | 9.18 | 9.33 | 9.18 | 9.26 | 9.26 | 33,377 |
| 07 dic 2023 | 9.66 | 9.66 | 9.33 | 9.39 | 9.39 | 25,478 |
| 06 dic 2023 | 9.18 | 9.50 | 9.18 | 9.41 | 9.41 | 17,615 |
| 05 dic 2023 | 9.66 | 9.66 | 9.32 | 9.45 | 9.45 | 47,144 |
| 04 dic 2023 | 9.70 | 9.70 | 9.60 | 9.66 | 9.66 | 31,171 |
| *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.