U.S. markets close in 45 minutes

Xunlei Limited (XNET)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.6105+0.0405 (+2.56%)
A partir del 03:12PM 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 20241.63001.64201.59001.61051.610582,836
01 may 20241.57001.63001.54001.55001.550064,100
30 abr 20241.61301.65001.50001.53001.530057,200
29 abr 20241.56001.65001.56001.64001.640065,600
26 abr 20241.60001.60001.55501.57001.570058,500
25 abr 20241.58001.58001.54001.56001.560046,700
24 abr 20241.54001.58001.54001.56001.560038,700
23 abr 20241.47001.62001.47001.56001.560060,700
22 abr 20241.46001.51001.46001.48001.480043,100
19 abr 20241.47001.48001.46001.48001.480035,300
18 abr 20241.49001.49001.47001.47001.470076,800
17 abr 20241.48001.48501.47001.47001.470062,300
16 abr 20241.46001.49001.46001.48001.480027,400
15 abr 20241.49001.51501.49001.49001.490063,500
12 abr 20241.52001.53001.48001.49501.495047,200
11 abr 20241.52301.54001.51001.53001.530062,400
10 abr 20241.50001.54001.50001.52001.520078,100
09 abr 20241.50001.51501.50001.50001.500072,300
08 abr 20241.49001.51501.49001.49001.490038,800
05 abr 20241.49001.51001.48201.51001.510043,800
04 abr 20241.48001.51001.47001.50501.505068,200
03 abr 20241.51001.51001.47001.48501.485043,300
02 abr 20241.52001.52001.49001.51001.510056,500
01 abr 20241.50001.54001.47001.52001.520053,600
28 mar 20241.50001.52101.47001.49001.490030,200
27 mar 20241.46001.51001.46001.48701.487032,800
26 mar 20241.47001.50001.47001.48001.480038,600
25 mar 20241.46001.53001.46001.47001.470085,600
22 mar 20241.49001.49001.45001.48001.480048,200
21 mar 20241.52001.52001.46001.48001.480052,200
20 mar 20241.47001.53001.45001.51101.511093,300
19 mar 20241.50001.50001.45001.47001.470089,000
18 mar 20241.51201.54001.45001.50001.5000121,100
15 mar 20241.53001.56001.50001.51501.515056,400
14 mar 20241.64001.67001.52101.54001.5400128,800
13 mar 20241.60001.67901.60001.63001.630091,000
12 mar 20241.56001.64001.56001.63001.6300104,900
11 mar 20241.48001.58001.48001.54001.5400119,000
08 mar 20241.47501.51301.47501.49001.490033,700
07 mar 20241.47001.51001.46001.48001.480061,800
06 mar 20241.47001.51001.47001.48001.480032,500
05 mar 20241.46001.49001.45001.47001.470058,900
04 mar 20241.51801.52001.45001.47001.470041,200
01 mar 20241.51001.53001.49001.52001.520039,200
29 feb 20241.48001.51001.48001.48601.486027,900
28 feb 20241.48001.52001.48001.48001.480046,200
27 feb 20241.48001.54001.48001.51001.510046,900
26 feb 20241.47001.50001.47001.50001.500048,400
23 feb 20241.47001.50001.47001.49001.490052,800
22 feb 20241.50001.50001.47301.48501.485048,800
21 feb 20241.47001.50001.47001.49001.490038,100
20 feb 20241.46001.50001.45701.47001.470034,000
16 feb 20241.46001.50001.45001.49001.490041,800
15 feb 20241.47401.49001.45001.47001.4700104,800
14 feb 20241.45001.49001.45001.48001.480048,800
13 feb 20241.48001.48101.46001.46801.468062,000
12 feb 20241.50001.51501.48001.49001.490075,300
09 feb 20241.47001.50001.47001.49001.490025,500
08 feb 20241.47001.49001.45001.47001.470071,300
07 feb 20241.48001.49001.47001.49001.490037,500
06 feb 20241.48001.52001.47001.47501.475066,000
05 feb 20241.48001.48801.46001.46001.460034,600
02 feb 20241.51001.51001.48001.48001.480038,100
01 feb 20241.50001.52001.49001.49001.490033,200
31 ene 20241.49001.52901.49001.51001.510017,300
30 ene 20241.51001.51001.49001.50001.500012,500
29 ene 20241.51001.55101.49901.52501.525022,600
26 ene 20241.49001.55001.49001.52001.520020,100
25 ene 20241.54301.56001.50001.51001.510057,300
24 ene 20241.52001.54001.52001.52001.520052,200
23 ene 20241.53001.54001.50001.51001.510060,800
22 ene 20241.53001.53001.49001.50501.505029,100
19 ene 20241.48001.54001.48001.51001.510058,400
18 ene 20241.48001.51001.48001.48001.480023,100
17 ene 20241.50001.55201.48001.50001.5000116,000
16 ene 20241.50001.53001.48001.52001.5200109,600
12 ene 20241.51101.53001.50001.50501.5050138,500
11 ene 20241.53001.55501.50001.51001.510076,700
10 ene 20241.54001.56001.51001.52001.520040,700
09 ene 20241.56001.57001.53501.56001.560066,000
08 ene 20241.52001.57801.51101.55901.559055,200
05 ene 20241.50001.54801.45001.53001.5300103,800
04 ene 20241.55001.56001.49001.50001.5000195,900
03 ene 20241.57901.62001.57001.58001.580060,700
02 ene 20241.62001.65001.58101.61001.610049,800
29 dic 20231.49001.72001.49001.62001.6200218,400
28 dic 20231.69001.73001.65001.69001.6900101,500
27 dic 20231.63001.76001.63001.73001.730088,600
26 dic 20231.65001.70001.54001.68001.680062,800
22 dic 20231.69001.70001.66001.67001.6700102,600
21 dic 20231.61001.70001.61001.70001.700083,800
20 dic 20231.51001.67001.51001.60001.6000148,900
19 dic 20231.49001.57001.49001.53001.5300140,400
18 dic 20231.52001.52001.48001.50001.5000145,000
15 dic 20231.52001.54001.49001.52001.5200114,200
14 dic 20231.50001.54001.49001.49001.490098,600
13 dic 20231.48001.55001.48001.53001.530055,000
12 dic 20231.48501.51601.47001.51001.510077,600
11 dic 20231.52001.53001.46001.48001.4800135,400
08 dic 20231.53001.56001.51001.51001.510025,300
*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...