U.S. markets closed
F S&P 500
5,114.75 +8.25 (+0.16%) F Dow Jones
38,728.00 +2.00 (+0.01%) F Nasdaq
17,694.00 +87.25 (+0.50%) E-mini Russell 2000 Index Futur
2,016.10 +1.20 (+0.06%) Petróleo
83.46 +0.10 (+0.12%) Oro
2,336.40 -5.70 (-0.24%)
Full Truck Alliance Co. Ltd. (YMM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 7.93 | 8.27 | 7.90 | 8.16 | 8.16 | 15,377,543 |
| 22 abr 2024 | 7.82 | 8.04 | 7.71 | 7.92 | 7.92 | 7,349,400 |
| 19 abr 2024 | 7.65 | 7.80 | 7.59 | 7.77 | 7.77 | 4,756,300 |
| 18 abr 2024 | 7.61 | 7.71 | 7.55 | 7.66 | 7.66 | 8,345,200 |
| 17 abr 2024 | 7.60 | 7.61 | 7.50 | 7.56 | 7.56 | 3,838,300 |
| 16 abr 2024 | 7.66 | 7.67 | 7.43 | 7.56 | 7.56 | 6,493,300 |
| 15 abr 2024 | 7.81 | 7.90 | 7.67 | 7.75 | 7.75 | 3,873,200 |
| 12 abr 2024 | 7.98 | 8.01 | 7.71 | 7.71 | 7.71 | 8,307,600 |
| 11 abr 2024 | 7.91 | 8.07 | 7.90 | 8.05 | 8.05 | 11,357,800 |
| 10 abr 2024 | 7.71 | 7.88 | 7.67 | 7.85 | 7.85 | 7,459,800 |
| 09 abr 2024 | 7.60 | 7.76 | 7.55 | 7.74 | 7.74 | 6,320,500 |
| 08 abr 2024 | 7.57 | 7.83 | 7.56 | 7.63 | 7.63 | 6,176,000 |
| 05 abr 2024 | 7.35 | 7.57 | 7.32 | 7.52 | 7.52 | 6,086,200 |
| 04 abr 2024 | 7.47 | 7.60 | 7.37 | 7.39 | 7.39 | 6,327,600 |
| 04 abr 2024 | 0.144 Dividendo | |||||
| 03 abr 2024 | 7.41 | 7.53 | 7.38 | 7.49 | 7.35 | 4,220,100 |
| 02 abr 2024 | 7.48 | 7.53 | 7.44 | 7.49 | 7.35 | 7,954,300 |
| 01 abr 2024 | 7.30 | 7.59 | 7.28 | 7.49 | 7.35 | 4,621,500 |
| 28 mar 2024 | 7.35 | 7.35 | 7.24 | 7.27 | 7.13 | 3,361,000 |
| 27 mar 2024 | 7.33 | 7.42 | 7.20 | 7.35 | 7.21 | 8,161,100 |
| 26 mar 2024 | 7.40 | 7.45 | 7.31 | 7.38 | 7.24 | 4,614,500 |
| 25 mar 2024 | 7.39 | 7.46 | 7.26 | 7.35 | 7.21 | 4,078,000 |
| 22 mar 2024 | 7.06 | 7.37 | 7.03 | 7.35 | 7.21 | 11,313,600 |
| 21 mar 2024 | 7.19 | 7.23 | 7.08 | 7.14 | 7.00 | 6,083,000 |
| 20 mar 2024 | 7.18 | 7.29 | 7.12 | 7.19 | 7.05 | 8,966,900 |
| 19 mar 2024 | 7.20 | 7.26 | 7.09 | 7.18 | 7.04 | 7,460,200 |
| 18 mar 2024 | 7.53 | 7.53 | 7.15 | 7.19 | 7.05 | 7,520,000 |
| 15 mar 2024 | 7.53 | 7.59 | 7.31 | 7.46 | 7.32 | 17,426,500 |
| 14 mar 2024 | 7.31 | 7.74 | 7.31 | 7.69 | 7.54 | 17,990,300 |
| 13 mar 2024 | 7.49 | 7.84 | 7.21 | 7.81 | 7.66 | 38,143,500 |
| 12 mar 2024 | 6.79 | 7.03 | 6.75 | 6.96 | 6.83 | 10,870,300 |
| 11 mar 2024 | 6.60 | 6.75 | 6.57 | 6.72 | 6.59 | 8,372,000 |
| 08 mar 2024 | 6.20 | 6.54 | 6.18 | 6.52 | 6.39 | 13,136,000 |
| 07 mar 2024 | 6.72 | 6.76 | 5.70 | 6.08 | 5.96 | 18,348,500 |
| 06 mar 2024 | 6.76 | 6.78 | 6.35 | 6.42 | 6.30 | 14,884,200 |
| 05 mar 2024 | 6.57 | 6.76 | 6.55 | 6.57 | 6.44 | 5,841,700 |
| 04 mar 2024 | 6.69 | 6.77 | 6.55 | 6.63 | 6.50 | 5,863,200 |
| 01 mar 2024 | 6.75 | 6.76 | 6.59 | 6.66 | 6.53 | 4,921,100 |
| 29 feb 2024 | 6.69 | 6.72 | 6.57 | 6.60 | 6.47 | 5,798,200 |
| 28 feb 2024 | 6.55 | 6.64 | 6.52 | 6.55 | 6.42 | 5,633,000 |
| 27 feb 2024 | 6.59 | 6.74 | 6.52 | 6.67 | 6.54 | 7,183,600 |
| 26 feb 2024 | 6.39 | 6.55 | 6.30 | 6.51 | 6.38 | 3,228,600 |
| 23 feb 2024 | 6.31 | 6.38 | 6.23 | 6.38 | 6.26 | 2,617,700 |
| 22 feb 2024 | 6.40 | 6.45 | 6.27 | 6.38 | 6.26 | 2,784,800 |
| 21 feb 2024 | 6.43 | 6.53 | 6.26 | 6.33 | 6.21 | 4,697,400 |
| 20 feb 2024 | 6.51 | 6.51 | 6.19 | 6.36 | 6.24 | 5,867,900 |
| 16 feb 2024 | 6.54 | 6.64 | 6.47 | 6.49 | 6.37 | 6,165,800 |
| 15 feb 2024 | 6.47 | 6.52 | 6.35 | 6.39 | 6.27 | 5,823,400 |
| 14 feb 2024 | 6.32 | 6.52 | 6.32 | 6.51 | 6.38 | 8,083,700 |
| 13 feb 2024 | 6.30 | 6.52 | 6.13 | 6.20 | 6.08 | 7,529,900 |
| 12 feb 2024 | 6.14 | 6.33 | 6.14 | 6.33 | 6.21 | 3,786,400 |
| 09 feb 2024 | 6.09 | 6.16 | 6.02 | 6.11 | 5.99 | 3,619,100 |
| 08 feb 2024 | 6.14 | 6.22 | 5.95 | 6.07 | 5.95 | 5,069,800 |
| 07 feb 2024 | 6.16 | 6.20 | 6.05 | 6.17 | 6.05 | 4,528,400 |
| 06 feb 2024 | 6.25 | 6.34 | 6.02 | 6.31 | 6.19 | 9,841,400 |
| 05 feb 2024 | 6.01 | 6.03 | 5.75 | 5.90 | 5.79 | 9,474,900 |
| 02 feb 2024 | 6.37 | 6.40 | 6.06 | 6.13 | 6.01 | 6,544,200 |
| 01 feb 2024 | 6.35 | 6.46 | 6.30 | 6.44 | 6.32 | 6,161,000 |
| 31 ene 2024 | 6.24 | 6.41 | 6.23 | 6.28 | 6.16 | 6,232,400 |
| 30 ene 2024 | 6.41 | 6.50 | 6.26 | 6.31 | 6.19 | 5,526,800 |
| 29 ene 2024 | 6.71 | 6.71 | 6.36 | 6.53 | 6.40 | 6,630,500 |
| 26 ene 2024 | 6.70 | 6.76 | 6.64 | 6.70 | 6.57 | 4,807,100 |
| 25 ene 2024 | 6.87 | 6.95 | 6.70 | 6.76 | 6.63 | 5,475,900 |
| 24 ene 2024 | 6.89 | 7.09 | 6.79 | 6.86 | 6.73 | 11,410,100 |
| 23 ene 2024 | 6.50 | 6.71 | 6.46 | 6.69 | 6.56 | 7,157,900 |
| 22 ene 2024 | 6.47 | 6.51 | 6.27 | 6.34 | 6.22 | 7,969,800 |
| 19 ene 2024 | 6.55 | 6.72 | 6.45 | 6.68 | 6.55 | 5,870,100 |
| 18 ene 2024 | 6.60 | 6.71 | 6.51 | 6.55 | 6.42 | 4,622,000 |
| 17 ene 2024 | 6.48 | 6.58 | 6.42 | 6.53 | 6.40 | 5,650,800 |
| 16 ene 2024 | 6.88 | 6.93 | 6.64 | 6.68 | 6.55 | 4,954,000 |
| 12 ene 2024 | 6.83 | 7.02 | 6.83 | 6.94 | 6.81 | 4,446,300 |
| 11 ene 2024 | 6.67 | 6.81 | 6.65 | 6.79 | 6.66 | 4,366,800 |
| 10 ene 2024 | 6.60 | 6.68 | 6.48 | 6.59 | 6.46 | 4,987,000 |
| 09 ene 2024 | 6.62 | 6.72 | 6.57 | 6.62 | 6.49 | 3,906,500 |
| 08 ene 2024 | 6.63 | 6.75 | 6.48 | 6.73 | 6.60 | 6,129,500 |
| 05 ene 2024 | 6.69 | 6.85 | 6.67 | 6.73 | 6.60 | 4,038,500 |
| 04 ene 2024 | 6.70 | 6.87 | 6.68 | 6.77 | 6.64 | 5,168,000 |
| 03 ene 2024 | 6.52 | 6.71 | 6.42 | 6.60 | 6.47 | 7,574,200 |
| 02 ene 2024 | 6.90 | 6.92 | 6.60 | 6.60 | 6.47 | 4,751,600 |
| 29 dic 2023 | 6.84 | 7.05 | 6.83 | 7.01 | 6.88 | 3,644,700 |
| 28 dic 2023 | 6.90 | 7.03 | 6.84 | 6.89 | 6.76 | 4,295,000 |
| 27 dic 2023 | 6.71 | 6.91 | 6.71 | 6.83 | 6.70 | 3,145,700 |
| 26 dic 2023 | 6.78 | 6.83 | 6.67 | 6.69 | 6.56 | 1,492,700 |
| 22 dic 2023 | 6.79 | 6.81 | 6.62 | 6.72 | 6.59 | 3,385,300 |
| 21 dic 2023 | 6.79 | 6.84 | 6.61 | 6.79 | 6.66 | 3,468,000 |
| 20 dic 2023 | 6.74 | 6.83 | 6.62 | 6.68 | 6.55 | 4,785,500 |
| 19 dic 2023 | 6.85 | 6.91 | 6.69 | 6.76 | 6.63 | 10,694,900 |
| 18 dic 2023 | 6.94 | 7.02 | 6.78 | 6.79 | 6.66 | 3,921,000 |
| 15 dic 2023 | 7.14 | 7.21 | 6.95 | 7.01 | 6.88 | 5,507,800 |
| 14 dic 2023 | 7.21 | 7.26 | 7.01 | 7.10 | 6.96 | 3,769,400 |
| 13 dic 2023 | 7.19 | 7.20 | 6.97 | 7.15 | 7.01 | 3,006,300 |
| 12 dic 2023 | 7.16 | 7.25 | 7.09 | 7.16 | 7.02 | 1,792,100 |
| 11 dic 2023 | 6.99 | 7.15 | 6.90 | 7.12 | 6.98 | 4,443,800 |
| 08 dic 2023 | 7.12 | 7.16 | 7.00 | 7.06 | 6.92 | 7,579,500 |
| 07 dic 2023 | 7.12 | 7.30 | 7.02 | 7.18 | 7.04 | 4,862,400 |
| 06 dic 2023 | 7.26 | 7.29 | 7.13 | 7.13 | 6.99 | 5,900,600 |
| 05 dic 2023 | 6.89 | 7.06 | 6.85 | 7.05 | 6.91 | 6,692,100 |
| 04 dic 2023 | 7.25 | 7.25 | 7.00 | 7.06 | 6.92 | 7,137,200 |
| 01 dic 2023 | 7.44 | 7.49 | 7.31 | 7.38 | 7.24 | 4,753,100 |
| 30 nov 2023 | 7.44 | 7.57 | 7.39 | 7.49 | 7.35 | 5,261,600 |
| *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.