U.S. Markets open in 4 hrs 39 mins
F S&P 500
5,755.25 +5.75 (+0.10%) F Dow Jones
42,301.00 -16.00 (-0.04%) F Nasdaq
20,028.00 +37.75 (+0.19%) Russell 2000 Futures
2,204.60 +5.60 (+0.25%) Petróleo
74.29 +0.58 (+0.79%) Oro
2,680.90 +1.70 (+0.06%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | - | - | - | - | - | - |
| 03 oct 2024 | 12.81 | 13.02 | 12.29 | 12.40 | 12.40 | 18,161,400 |
| 02 oct 2024 | 13.50 | 13.73 | 12.51 | 13.34 | 13.34 | 30,555,500 |
| 01 oct 2024 | 12.58 | 12.89 | 11.92 | 12.85 | 12.85 | 23,345,200 |
| 30 sept 2024 | 13.66 | 13.67 | 12.03 | 12.18 | 12.18 | 32,665,000 |
| 27 sept 2024 | 12.25 | 12.76 | 12.03 | 12.72 | 12.72 | 25,072,400 |
| 26 sept 2024 | 11.50 | 11.94 | 11.42 | 11.67 | 11.67 | 26,130,400 |
| 25 sept 2024 | 10.15 | 10.60 | 10.03 | 10.43 | 10.43 | 14,019,300 |
| 24 sept 2024 | 10.34 | 10.70 | 9.95 | 10.70 | 10.70 | 20,817,200 |
| 23 sept 2024 | 9.43 | 9.83 | 9.26 | 9.56 | 9.56 | 9,549,000 |
| 20 sept 2024 | 9.64 | 9.84 | 9.40 | 9.60 | 9.60 | 12,038,700 |
| 19 sept 2024 | 9.18 | 9.45 | 9.01 | 9.39 | 9.39 | 15,098,900 |
| 18 sept 2024 | 9.05 | 9.07 | 8.62 | 8.64 | 8.64 | 9,449,100 |
| 17 sept 2024 | 9.16 | 9.47 | 9.00 | 9.05 | 9.05 | 10,418,100 |
| 16 sept 2024 | 8.99 | 9.05 | 8.85 | 8.92 | 8.92 | 6,927,000 |
| 13 sept 2024 | 8.73 | 8.97 | 8.59 | 8.97 | 8.97 | 9,128,900 |
| 12 sept 2024 | 8.87 | 8.89 | 8.38 | 8.62 | 8.62 | 12,523,200 |
| 11 sept 2024 | 8.83 | 9.20 | 8.82 | 9.14 | 9.14 | 11,768,100 |
| 10 sept 2024 | 8.40 | 8.76 | 8.40 | 8.75 | 8.75 | 9,572,300 |
| 09 sept 2024 | 8.24 | 8.60 | 8.10 | 8.52 | 8.52 | 9,983,800 |
| 06 sept 2024 | 8.89 | 8.91 | 8.52 | 8.54 | 8.54 | 8,412,300 |
| 05 sept 2024 | 8.65 | 8.96 | 8.63 | 8.83 | 8.83 | 14,268,300 |
| 04 sept 2024 | 8.44 | 8.67 | 8.42 | 8.43 | 8.43 | 11,627,300 |
| 03 sept 2024 | 8.07 | 8.69 | 8.06 | 8.37 | 8.37 | 16,353,700 |
| 30 ago 2024 | 8.18 | 8.21 | 7.86 | 8.05 | 8.05 | 12,012,400 |
| 29 ago 2024 | 7.53 | 7.97 | 7.47 | 7.87 | 7.87 | 17,369,700 |
| 28 ago 2024 | 7.81 | 7.87 | 7.16 | 7.28 | 7.28 | 21,446,800 |
| 27 ago 2024 | 7.72 | 8.02 | 7.55 | 8.00 | 8.00 | 18,442,200 |
| 26 ago 2024 | 7.39 | 7.64 | 7.33 | 7.51 | 7.51 | 21,063,500 |
| 23 ago 2024 | 7.01 | 7.17 | 6.93 | 7.01 | 7.01 | 9,857,500 |
| 22 ago 2024 | 7.00 | 7.03 | 6.91 | 6.91 | 6.91 | 5,968,600 |
| 21 ago 2024 | 6.85 | 7.09 | 6.75 | 7.06 | 7.06 | 9,232,400 |
| 20 ago 2024 | 7.25 | 7.25 | 6.65 | 6.77 | 6.77 | 21,373,400 |
| 19 ago 2024 | 7.17 | 7.24 | 7.06 | 7.20 | 7.20 | 11,501,600 |
| 16 ago 2024 | 6.83 | 7.01 | 6.82 | 6.94 | 6.94 | 6,044,300 |
| 15 ago 2024 | 6.81 | 6.92 | 6.80 | 6.84 | 6.84 | 5,948,900 |
| 14 ago 2024 | 6.94 | 6.95 | 6.67 | 6.68 | 6.68 | 9,694,900 |
| 13 ago 2024 | 6.67 | 6.99 | 6.67 | 6.97 | 6.97 | 8,507,400 |
| 12 ago 2024 | 6.83 | 6.83 | 6.60 | 6.63 | 6.63 | 9,237,400 |
| 09 ago 2024 | 7.03 | 7.06 | 6.81 | 6.86 | 6.86 | 6,349,700 |
| 08 ago 2024 | 6.83 | 7.18 | 6.81 | 7.07 | 7.07 | 6,391,200 |
| 07 ago 2024 | 7.14 | 7.28 | 6.82 | 6.83 | 6.83 | 9,683,100 |
| 06 ago 2024 | 7.35 | 7.43 | 7.15 | 7.22 | 7.22 | 9,151,900 |
| 05 ago 2024 | 7.02 | 7.47 | 7.01 | 7.32 | 7.32 | 8,913,100 |
| 02 ago 2024 | 7.41 | 7.61 | 7.37 | 7.56 | 7.56 | 7,987,700 |
| 01 ago 2024 | 8.05 | 8.06 | 7.57 | 7.63 | 7.63 | 9,303,000 |
| 31 jul 2024 | 8.23 | 8.35 | 8.04 | 8.06 | 8.06 | 7,872,200 |
| 30 jul 2024 | 8.10 | 8.12 | 7.90 | 7.94 | 7.94 | 6,032,500 |
| 29 jul 2024 | 8.40 | 8.44 | 8.12 | 8.24 | 8.24 | 8,499,200 |
| 26 jul 2024 | 8.29 | 8.78 | 8.15 | 8.51 | 8.51 | 11,778,600 |
| 25 jul 2024 | 8.19 | 8.33 | 8.09 | 8.20 | 8.20 | 5,655,500 |
| 24 jul 2024 | 8.21 | 8.31 | 8.00 | 8.05 | 8.05 | 8,309,500 |
| 23 jul 2024 | 8.70 | 8.79 | 8.38 | 8.40 | 8.40 | 11,123,800 |
| 22 jul 2024 | 8.79 | 9.04 | 8.74 | 9.00 | 9.00 | 12,648,100 |
| 19 jul 2024 | 8.28 | 8.54 | 8.20 | 8.45 | 8.45 | 7,861,700 |
| 18 jul 2024 | 8.57 | 8.65 | 8.28 | 8.35 | 8.35 | 7,723,000 |
| 17 jul 2024 | 8.85 | 8.88 | 8.48 | 8.60 | 8.60 | 9,168,500 |
| 16 jul 2024 | 8.51 | 8.99 | 8.51 | 8.95 | 8.95 | 13,573,800 |
| 15 jul 2024 | 8.37 | 8.55 | 8.18 | 8.40 | 8.40 | 11,193,700 |
| 12 jul 2024 | 8.88 | 9.24 | 8.75 | 8.84 | 8.84 | 18,496,100 |
| 11 jul 2024 | 8.50 | 8.99 | 8.44 | 8.69 | 8.69 | 25,447,800 |
| 10 jul 2024 | 7.60 | 8.11 | 7.58 | 8.07 | 8.07 | 18,942,700 |
| 09 jul 2024 | 7.45 | 7.56 | 7.38 | 7.51 | 7.51 | 7,444,900 |
| 08 jul 2024 | 7.64 | 7.68 | 7.43 | 7.45 | 7.45 | 11,974,200 |
| 05 jul 2024 | 7.77 | 7.98 | 7.43 | 7.92 | 7.92 | 23,352,900 |
| 03 jul 2024 | 7.77 | 8.59 | 7.77 | 8.32 | 8.32 | 19,785,500 |
| 02 jul 2024 | 7.84 | 7.99 | 7.57 | 7.63 | 7.63 | 9,828,800 |
| 01 jul 2024 | 7.46 | 7.75 | 7.44 | 7.71 | 7.71 | 10,646,500 |
| 28 jun 2024 | 7.61 | 7.62 | 7.18 | 7.33 | 7.33 | 12,727,700 |
| 27 jun 2024 | 7.86 | 7.87 | 7.64 | 7.69 | 7.69 | 10,854,800 |
| 26 jun 2024 | 7.96 | 8.32 | 7.92 | 8.24 | 8.24 | 9,226,200 |
| 25 jun 2024 | 7.86 | 7.96 | 7.79 | 7.94 | 7.94 | 5,381,000 |
| 24 jun 2024 | 7.81 | 8.05 | 7.78 | 7.92 | 7.92 | 6,366,500 |
| 21 jun 2024 | 7.54 | 7.83 | 7.50 | 7.73 | 7.73 | 8,175,900 |
| 20 jun 2024 | 7.39 | 7.51 | 7.30 | 7.48 | 7.48 | 6,665,200 |
| 18 jun 2024 | 7.23 | 7.53 | 7.13 | 7.48 | 7.48 | 9,129,200 |
| 17 jun 2024 | 7.26 | 7.33 | 7.17 | 7.32 | 7.32 | 6,811,600 |
| 14 jun 2024 | 7.31 | 7.32 | 7.16 | 7.19 | 7.19 | 6,418,600 |
| 13 jun 2024 | 7.47 | 7.64 | 7.37 | 7.37 | 7.37 | 7,923,000 |
| 12 jun 2024 | 7.64 | 7.69 | 7.34 | 7.48 | 7.48 | 13,817,900 |
| 11 jun 2024 | 7.93 | 7.95 | 7.48 | 7.50 | 7.50 | 15,511,600 |
| 10 jun 2024 | 8.15 | 8.19 | 7.89 | 7.93 | 7.93 | 10,774,900 |
| 07 jun 2024 | 8.23 | 8.44 | 8.12 | 8.15 | 8.15 | 7,341,000 |
| 06 jun 2024 | 8.25 | 8.47 | 8.23 | 8.36 | 8.36 | 9,192,500 |
| 05 jun 2024 | 8.30 | 8.50 | 8.18 | 8.35 | 8.35 | 9,990,500 |
| 04 jun 2024 | 8.15 | 8.18 | 8.01 | 8.10 | 8.10 | 6,887,900 |
| 03 jun 2024 | 8.54 | 8.58 | 8.03 | 8.12 | 8.12 | 9,729,300 |
| 31 may 2024 | 8.39 | 8.50 | 8.17 | 8.31 | 8.31 | 14,027,400 |
| 30 may 2024 | 8.15 | 8.73 | 8.15 | 8.66 | 8.66 | 15,393,700 |
| 29 may 2024 | 8.19 | 8.34 | 8.15 | 8.21 | 8.21 | 7,392,000 |
| 28 may 2024 | 8.19 | 8.50 | 8.14 | 8.44 | 8.44 | 10,654,100 |
| 24 may 2024 | 8.13 | 8.42 | 8.10 | 8.20 | 8.20 | 8,047,300 |
| 23 may 2024 | 8.40 | 8.44 | 7.90 | 8.10 | 8.10 | 21,302,900 |
| 22 may 2024 | 8.90 | 9.02 | 8.61 | 8.75 | 8.75 | 16,761,400 |
| 21 may 2024 | 8.72 | 10.47 | 8.56 | 8.77 | 8.77 | 61,603,300 |
| 20 may 2024 | 8.51 | 8.54 | 8.14 | 8.28 | 8.28 | 17,836,800 |
| 17 may 2024 | 8.16 | 8.47 | 8.03 | 8.30 | 8.30 | 9,242,000 |
| 16 may 2024 | 8.04 | 8.45 | 7.90 | 8.27 | 8.27 | 9,469,600 |
| 15 may 2024 | 8.51 | 8.53 | 7.87 | 7.99 | 7.99 | 11,634,800 |
| 14 may 2024 | 8.06 | 8.29 | 8.03 | 8.28 | 8.28 | 10,657,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.