Yahoo

Correo

U.S. markets open in 4 hours 1 minute

F S&P 500
5,196.25
-16.50(-0.32%)
F Dow Jones
39,095.00
-100.00(-0.26%)
F Nasdaq
18,109.25
-77.25(-0.42%)
E-mini Russell 2000 Index Futur
2,054.80
-10.00(-0.48%)
Petróleo
79.46
+0.47(+0.60%)
Oro
2,316.40
-5.90(-0.25%)

Zhihu Inc. (ZH)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.6549

+0.0010

(+0.15%)

Al cierre: 04:00PM EDT

0.6500

-0.00

(-0.75%)

Antes de la apertura del mercado:

04:58AM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.6694	0.6721	0.6503	0.6549	0.6549	1,066,838
07 may 2024	0.6532	0.6620	0.6487	0.6539	0.6539	1,041,569
06 may 2024	0.6898	0.6898	0.6436	0.6614	0.6614	1,213,072
03 may 2024	0.6900	0.6930	0.6651	0.6780	0.6780	1,571,619
02 may 2024	0.6874	0.6900	0.6555	0.6601	0.6601	3,329,750
01 may 2024	0.6848	0.6848	0.6342	0.6608	0.6608	687,293
30 abr 2024	0.6793	0.6853	0.6649	0.6791	0.6791	622,187
29 abr 2024	0.6519	0.6941	0.6501	0.6853	0.6853	1,302,867
26 abr 2024	0.6717	0.6773	0.6529	0.6600	0.6600	426,523
25 abr 2024	0.6311	0.6571	0.6311	0.6500	0.6500	513,107
24 abr 2024	0.6463	0.6746	0.6395	0.6700	0.6700	1,374,694
23 abr 2024	0.6170	0.6381	0.6150	0.6366	0.6366	890,925
22 abr 2024	0.6152	0.6380	0.6052	0.6053	0.6053	1,618,614
19 abr 2024	0.6452	0.6750	0.6102	0.6179	0.6179	1,354,204
18 abr 2024	0.6563	0.6900	0.6501	0.6751	0.6751	1,553,627
17 abr 2024	0.6637	0.6783	0.6410	0.6579	0.6579	1,457,918
16 abr 2024	0.6700	0.6700	0.6400	0.6400	0.6400	2,018,067
15 abr 2024	0.7000	0.7000	0.6700	0.6710	0.6710	648,353
12 abr 2024	0.7050	0.7125	0.6972	0.6999	0.6999	445,034
11 abr 2024	0.7220	0.7260	0.7100	0.7201	0.7201	1,150,791
10 abr 2024	0.7189	0.7280	0.6945	0.7150	0.7150	872,198
09 abr 2024	0.7102	0.7259	0.7007	0.7170	0.7170	524,032
08 abr 2024	0.7141	0.7225	0.7101	0.7132	0.7132	157,305
05 abr 2024	0.7251	0.7330	0.7013	0.7013	0.7013	437,487
04 abr 2024	0.7559	0.7559	0.7345	0.7356	0.7356	820,935
03 abr 2024	0.7380	0.7650	0.7235	0.7650	0.7650	3,200,298
02 abr 2024	0.7080	0.7489	0.7000	0.7300	0.7300	1,948,481
01 abr 2024	0.6900	0.7117	0.6888	0.7100	0.7100	806,457
28 mar 2024	0.7060	0.7060	0.6752	0.6839	0.6839	1,854,756
27 mar 2024	0.6877	0.7050	0.6877	0.7000	0.7000	1,026,348
26 mar 2024	0.7135	0.7400	0.6920	0.6992	0.6992	1,928,641
25 mar 2024	0.7147	0.7147	0.6918	0.7130	0.7130	1,352,058
22 mar 2024	0.7399	0.7428	0.6920	0.7100	0.7100	1,635,918
21 mar 2024	0.7411	0.7499	0.7300	0.7331	0.7331	1,809,616
20 mar 2024	0.7401	0.7585	0.7322	0.7468	0.7468	669,373
19 mar 2024	0.7470	0.7650	0.7350	0.7401	0.7401	671,093
18 mar 2024	0.7665	0.7845	0.7549	0.7585	0.7585	859,781
15 mar 2024	0.7438	0.7900	0.7438	0.7900	0.7900	583,703
14 mar 2024	0.7657	0.7690	0.7321	0.7395	0.7395	715,412
13 mar 2024	0.7620	0.7900	0.7560	0.7596	0.7596	895,027
12 mar 2024	0.7899	0.8047	0.7602	0.7836	0.7836	1,444,136
11 mar 2024	0.7548	0.7904	0.7521	0.7601	0.7601	1,148,158
08 mar 2024	0.7201	0.7700	0.7201	0.7521	0.7521	457,448
07 mar 2024	0.7594	0.7700	0.7398	0.7600	0.7600	683,700
06 mar 2024	0.7350	0.7712	0.7350	0.7498	0.7498	451,195
05 mar 2024	0.7500	0.7761	0.7210	0.7290	0.7290	568,334
04 mar 2024	0.8100	0.8100	0.7621	0.7773	0.7773	636,188
01 mar 2024	0.7985	0.8800	0.7825	0.7900	0.7900	2,310,289
29 feb 2024	0.7912	0.8267	0.7804	0.7990	0.7990	1,416,524
28 feb 2024	0.8247	0.8247	0.7801	0.7851	0.7851	478,486
27 feb 2024	0.8041	0.8188	0.7910	0.8147	0.8147	1,062,996
26 feb 2024	0.7699	0.8440	0.7600	0.8200	0.8200	1,797,821
23 feb 2024	0.7599	0.7700	0.7500	0.7690	0.7690	599,260
22 feb 2024	0.7570	0.7650	0.7372	0.7544	0.7544	393,079
21 feb 2024	0.7615	0.7626	0.7501	0.7561	0.7561	347,408
20 feb 2024	0.7100	0.7725	0.7100	0.7725	0.7725	659,592
16 feb 2024	0.7601	0.7900	0.7601	0.7725	0.7725	371,561
15 feb 2024	0.7201	0.7856	0.7201	0.7723	0.7723	1,583,082
14 feb 2024	0.7495	0.7495	0.7101	0.7296	0.7296	640,758
13 feb 2024	0.7461	0.7461	0.7005	0.7146	0.7146	253,461
12 feb 2024	0.7485	0.7656	0.7333	0.7470	0.7470	609,995
09 feb 2024	0.7309	0.7333	0.7010	0.7333	0.7333	472,739
08 feb 2024	0.7268	0.7383	0.7106	0.7215	0.7215	606,642
07 feb 2024	0.7599	0.7600	0.7101	0.7360	0.7360	1,890,116
06 feb 2024	0.7567	0.7776	0.7402	0.7596	0.7596	1,576,501
05 feb 2024	0.7454	0.7690	0.7020	0.7100	0.7100	670,483
02 feb 2024	0.7705	0.7763	0.7536	0.7700	0.7700	477,864
01 feb 2024	0.7552	0.7999	0.7552	0.7801	0.7801	1,175,179
31 ene 2024	0.7344	0.8066	0.7300	0.7792	0.7792	3,560,257
30 ene 2024	0.7900	0.8013	0.7251	0.7438	0.7438	2,248,121
29 ene 2024	0.8400	0.8400	0.7805	0.7901	0.7901	1,024,842
26 ene 2024	0.8494	0.8627	0.8401	0.8508	0.8508	1,327,766
25 ene 2024	0.8421	0.8599	0.8420	0.8535	0.8535	3,163,678
24 ene 2024	0.8500	0.8592	0.8316	0.8441	0.8441	3,430,967
23 ene 2024	0.8399	0.8472	0.8112	0.8316	0.8316	4,203,955
22 ene 2024	0.7750	0.8300	0.7750	0.7948	0.7948	4,050,199
19 ene 2024	0.8040	0.8345	0.7840	0.8079	0.8079	2,230,334
18 ene 2024	0.7752	0.8399	0.7752	0.8200	0.8200	3,655,225
17 ene 2024	0.7808	0.8091	0.7700	0.7901	0.7901	3,365,961
16 ene 2024	0.8612	0.8686	0.8000	0.8000	0.8000	6,118,338
12 ene 2024	0.8600	0.9100	0.8552	0.8726	0.8726	4,268,783
11 ene 2024	0.8584	0.9000	0.8525	0.8740	0.8740	3,514,802
10 ene 2024	0.8647	0.8900	0.8522	0.8602	0.8602	3,028,459
09 ene 2024	0.8669	0.8967	0.8531	0.8700	0.8700	3,432,255
08 ene 2024	0.8202	0.9017	0.8202	0.8776	0.8776	8,886,287
05 ene 2024	0.8400	0.8658	0.8400	0.8500	0.8500	1,525,916
04 ene 2024	0.8891	0.8960	0.8600	0.8790	0.8790	4,343,986
03 ene 2024	0.8936	0.9093	0.8900	0.8951	0.8951	1,912,549
02 ene 2024	0.9400	0.9569	0.8888	0.8888	0.8888	2,360,045
29 dic 2023	0.9768	0.9768	0.9330	0.9364	0.9364	642,440
28 dic 2023	0.9291	0.9699	0.9291	0.9465	0.9465	1,793,749
27 dic 2023	0.9710	0.9900	0.9338	0.9342	0.9342	3,145,385
26 dic 2023	0.9308	0.9900	0.9308	0.9800	0.9800	3,750,267
22 dic 2023	0.9400	0.9632	0.9310	0.9471	0.9471	1,694,458
21 dic 2023	0.9302	0.9789	0.9110	0.9664	0.9664	1,801,285
20 dic 2023	0.9600	0.9753	0.9146	0.9200	0.9200	1,938,622
19 dic 2023	0.9522	0.9932	0.9500	0.9769	0.9769	2,669,861
18 dic 2023	0.9301	0.9900	0.9301	0.9556	0.9556	4,979,799
15 dic 2023	0.9700	0.9834	0.9300	0.9452	0.9452	2,996,287
14 dic 2023	0.9797	1.0000	0.9704	0.9904	0.9904	3,004,017
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...

F S&P 5005,196.25-16.50(-0.32%)

F Dow Jones39,095.00-100.00(-0.26%)

F Nasdaq18,109.25-77.25(-0.42%)

E-mini Russell 2000 Index Futur2,054.80-10.00(-0.48%)

Petróleo79.46+0.47(+0.60%)

Oro2,316.40-5.90(-0.25%)

Zhihu Inc. (ZH)

F S&P 500
5,196.25
-16.50(-0.32%)

F Dow Jones
39,095.00
-100.00(-0.26%)

F Nasdaq
18,109.25
-77.25(-0.42%)

E-mini Russell 2000 Index Futur
2,054.80
-10.00(-0.48%)

Petróleo
79.46
+0.47(+0.60%)

Oro
2,316.40
-5.90(-0.25%)