U.S. markets close in 2 hours 6 minutes

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.4700-0.1550 (-5.90%)
A partir del 01:39PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242.60002.60002.45482.47002.47002,179
01 may 20242.60002.70002.50002.63002.63009,400
30 abr 20242.73002.74002.72002.74002.74001,900
29 abr 20242.78002.78002.65002.72002.72002,800
26 abr 20242.69002.72002.68002.72002.72001,600
25 abr 20242.73002.73002.72002.72002.72001,800
24 abr 20242.75002.75002.69002.73002.73001,900
23 abr 20242.77002.77002.67002.71002.7100600
22 abr 20242.55002.70002.52002.70002.70006,000
19 abr 20242.58002.67002.57002.60002.60002,700
18 abr 20242.57002.76002.57002.60002.60004,000
17 abr 20242.57002.75002.57002.69002.69001,800
16 abr 20242.69002.69002.57002.65002.65001,500
15 abr 20242.64002.76002.64002.72002.72004,600
12 abr 20242.70002.70002.64002.67002.67002,500
11 abr 20242.74002.78002.60002.78002.78001,300
10 abr 20242.68002.70002.68002.70002.70001,400
09 abr 20242.65002.76002.65002.75002.75007,700
08 abr 20242.69002.69002.68002.69002.69001,700
05 abr 20242.69002.77002.60002.77002.77003,800
04 abr 20242.77002.78002.75002.78002.78003,600
03 abr 20242.62002.78002.62002.78002.78002,400
02 abr 20242.71002.80002.70002.79002.79001,800
01 abr 20242.69002.71002.67002.71002.71001,300
28 mar 20242.60002.70002.60002.70002.70001,800
27 mar 20242.74002.74002.57002.73002.73001,600
26 mar 20242.72002.73002.55002.73002.73002,500
25 mar 20242.57002.73002.51002.73002.73002,800
22 mar 20242.76002.78002.65002.75002.75001,500
21 mar 20242.61002.80002.61002.77002.77006,900
20 mar 20242.71002.77002.71002.77002.77002,600
19 mar 20242.72002.74002.72002.73002.73001,400
18 mar 20242.64002.73002.64002.72002.72001,600
15 mar 20242.60002.65002.60002.65002.65002,100
14 mar 20242.63002.73002.57002.65002.65005,700
13 mar 20242.72002.74002.65002.74002.74008,000
12 mar 20242.51002.72002.51002.72002.72003,700
11 mar 20242.60002.74002.60002.73002.73001,600
08 mar 20242.48002.70002.48002.70002.70002,100
07 mar 20242.48002.71002.35002.70002.70003,400
06 mar 20242.60002.72002.50002.61002.61007,100
05 mar 20242.70002.70002.64002.64002.64001,200
04 mar 20242.69002.72002.69002.72002.72001,000
01 mar 20242.65002.70002.61002.70002.70003,300
29 feb 20242.66002.74002.66002.73002.73004,700
28 feb 20242.72002.75002.66002.75002.75001,800
27 feb 20242.67002.75002.66002.73002.73007,700
26 feb 20242.72002.75002.68002.75002.75002,200
23 feb 20242.73002.79002.67002.73002.73002,100
22 feb 20242.68002.73002.67002.68002.68003,800
21 feb 20242.70002.77002.70002.73002.73003,300
20 feb 20242.79002.80002.73002.73002.73005,300
16 feb 20242.67002.83002.67002.78002.78007,000
15 feb 20242.78002.78002.78002.78002.78001,200
14 feb 20242.59002.78002.59002.77002.77002,200
13 feb 20242.75002.75002.61002.61002.6100500
12 feb 20242.61002.85002.36002.64002.640015,300
09 feb 20242.56002.85002.56002.76002.76001,900
08 feb 20242.69002.70002.59002.65002.65002,600
07 feb 20242.60002.70002.60002.70002.70004,800
06 feb 20242.63002.70002.63002.70002.70001,600
05 feb 20242.59002.70002.33002.68002.68004,400
02 feb 20242.81002.81002.60002.61002.61003,100
01 feb 20242.81002.83002.78002.78002.78001,800
31 ene 20242.64002.85002.50002.85002.85005,900
30 ene 20242.70002.75002.62002.75002.75004,000
29 ene 20242.62002.75002.62002.64002.64001,800
26 ene 20242.85002.85002.64002.75002.75003,000
25 ene 20242.89002.89002.76002.81002.81001,600
24 ene 20242.79002.89002.59002.83002.83006,100
23 ene 20242.65002.79002.65002.79002.79006,900
22 ene 20242.38002.75002.32002.72002.720010,300
19 ene 20242.34002.60002.34002.52002.520016,100
18 ene 20242.26002.44002.18002.44002.440017,200
17 ene 20242.24002.31002.10002.17002.170014,000
16 ene 20242.57002.64001.92002.17002.170048,300
12 ene 20242.71002.71002.71002.71002.71001,100
11 ene 20242.65002.73002.65002.73002.73002,100
10 ene 20242.78002.79002.73002.74002.74001,900
09 ene 20242.67002.77002.67002.72002.72003,200
08 ene 20242.73002.78002.72002.75002.75008,100
05 ene 20242.75002.75002.71002.71002.71001,300
04 ene 20242.71002.76002.66002.72002.72006,100
03 ene 20242.82002.82002.73002.79002.79002,500
02 ene 20242.68002.69002.68002.69002.69007,000
29 dic 20232.76002.76002.70002.72002.72003,900
28 dic 20232.67002.77002.67002.74002.74002,500
27 dic 20232.72002.84002.62002.84002.84003,600
26 dic 20232.76002.76002.76002.76002.76001,500
22 dic 20232.67002.85002.66002.84002.84009,100
21 dic 20232.77002.79002.69002.79002.79002,400
20 dic 20232.69002.81002.61002.81002.81007,000
19 dic 20232.65002.73002.57002.70002.70005,000
18 dic 20232.72002.73002.57002.65002.65006,400
15 dic 20232.62002.80002.60002.66002.66004,600
14 dic 20232.61002.81002.57002.63002.63008,600
13 dic 20232.78002.79002.73002.73002.73001,300
12 dic 20232.83002.83002.73002.81002.81003,300
11 dic 20232.73002.82002.73002.81002.81008,600
08 dic 20232.73002.84002.73002.75002.75002,100
*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...