U.S. markets close in 5 hours 53 minutes

ZKH Group Limited (ZKH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.00-0.28 (-3.04%)
A partir del 10:06AM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 20249.289.499.009.009.004,660
24 may 202410.3010.309.289.289.2818,500
23 may 20249.9910.019.399.909.9013,000
22 may 202411.1011.1010.0110.0910.0915,000
21 may 202411.7511.759.8210.6710.6719,700
20 may 202411.5011.9011.0011.0011.0025,700
17 may 202412.3512.3511.0011.3711.3720,900
16 may 202412.0012.3011.8012.0812.0818,800
15 may 202412.0012.2011.3011.8011.8040,200
14 may 202412.1512.2911.5611.9511.9524,900
13 may 202411.6812.4811.4112.2112.2132,000
10 may 202412.7512.7511.2911.6611.6626,100
09 may 202412.5012.9912.0612.7012.7019,900
08 may 202412.5712.9412.1212.2212.2215,600
07 may 202412.5012.9912.1112.9512.9520,200
06 may 202412.0012.7312.0012.7312.7321,800
03 may 202412.3512.5711.8012.3412.3427,800
02 may 202412.2512.4111.5112.0512.0521,000
01 may 202411.9811.9811.2511.9611.9635,300
30 abr 202411.9012.0711.5011.5011.5019,000
29 abr 202412.6512.9511.8011.9011.9027,900
26 abr 202412.5012.7011.5012.4312.4340,400
25 abr 202412.0012.2411.4611.7911.7919,300
24 abr 202412.3513.1911.8012.4612.4621,600
23 abr 202412.8012.8011.8012.1712.1714,600
22 abr 202412.4912.5711.2512.5712.5749,800
19 abr 202413.1713.9811.8512.1612.1662,300
18 abr 202413.9013.9912.6513.0313.0359,200
17 abr 202414.3214.4813.3113.5113.5148,100
16 abr 202414.0115.0013.6014.3214.3276,100
15 abr 202415.1015.1013.8914.2814.2850,500
12 abr 202416.1016.2014.6414.7814.7880,200
11 abr 202416.8216.9115.6115.9515.9543,300
10 abr 202417.0017.6916.2216.5416.5452,600
09 abr 202416.5017.7016.5017.1917.1963,200
08 abr 202415.4016.8415.4016.3916.3968,100
05 abr 202416.0016.5015.4516.1616.1652,500
04 abr 202416.7516.8915.5015.8515.8550,900
03 abr 202416.3218.4815.8916.4016.40113,600
02 abr 202415.9516.1815.1116.1016.1020,400
01 abr 202416.1117.0515.2415.7515.7550,100
28 mar 202416.7017.1015.9016.0416.0410,500
27 mar 202418.0018.4016.1516.7016.7088,300
26 mar 202418.1019.5017.8018.2318.2377,900
25 mar 202419.1119.9518.0719.1419.1448,200
22 mar 202420.0720.0718.2519.2619.2623,200
21 mar 202418.3119.8818.1019.5119.5198,300
20 mar 202418.4518.9817.7018.3118.3159,000
19 mar 202418.9019.0417.5118.1518.1521,600
18 mar 202418.8219.9418.2419.2519.2554,200
15 mar 202419.4019.5017.9518.5818.5845,500
14 mar 202418.6018.7417.7018.7418.7471,000
13 mar 202419.4719.9018.0218.1918.1929,700
12 mar 202417.9919.5017.3219.5019.5053,700
11 mar 202419.6619.6616.7517.1017.10103,800
08 mar 202419.5019.7417.5017.6117.6140,000
07 mar 202418.6019.8917.8518.9818.98103,800
06 mar 202418.4619.1117.5117.7817.7850,400
05 mar 202419.2019.4718.0918.5018.5060,500
04 mar 202419.5019.7818.4919.0019.0040,800
01 mar 202420.2020.7819.2019.6419.6471,100
29 feb 202420.0021.1119.4020.2720.2776,600
28 feb 202418.4919.7918.4919.7919.7955,200
27 feb 202419.2719.6718.6419.3419.3440,000
26 feb 202420.8520.8518.4719.2019.2042,700
23 feb 202418.2419.6917.6719.1319.1354,100
22 feb 202419.8519.8518.0018.3918.3982,800
21 feb 202417.5019.1517.2018.9018.9053,400
20 feb 202418.5819.1717.1817.8717.8711,700
16 feb 202420.0020.8919.0519.1519.1537,100
15 feb 202417.2521.9117.2520.5220.52101,900
14 feb 202418.0018.6316.8918.0918.0990,100
13 feb 202417.8418.2817.3017.6517.6548,200
12 feb 202417.8018.3916.8018.1518.1559,800
09 feb 202418.0018.3315.8116.9916.9942,500
08 feb 202417.1318.0016.2617.7517.7545,200
07 feb 202417.3018.2816.3817.0517.05101,900
06 feb 202418.0019.1016.6817.6117.6159,700
05 feb 202418.5018.8016.7417.5917.5959,200
02 feb 202417.2018.2417.1817.8617.8641,900
01 feb 202417.0018.0016.3517.3917.39100,200
31 ene 202417.2919.5417.0617.0617.0639,600
30 ene 202417.7519.2717.2918.1218.1263,400
29 ene 202417.1018.0117.0917.7517.7531,100
26 ene 202418.2819.2117.1017.1517.1566,900
25 ene 202418.9619.8418.0119.0419.0441,300
24 ene 202416.6918.8416.3318.5218.52104,300
23 ene 202416.3517.0016.1116.8116.8139,100
22 ene 202416.0016.6915.8016.2016.2046,800
19 ene 202416.5016.5415.6216.1016.1037,800
18 ene 202416.6416.8515.8116.7316.7347,500
17 ene 202416.0017.0016.0016.9316.9336,000
16 ene 202416.3016.7415.2815.9515.9548,000
12 ene 202418.3719.9316.2516.4016.4094,100
11 ene 202419.6520.8018.9019.3319.3353,500
10 ene 202417.0020.9417.0019.1219.1259,400
09 ene 202415.7117.2415.7117.1717.1754,000
08 ene 202415.6515.8915.4615.6915.6935,600
05 ene 202415.9116.1115.3015.5815.58142,900
04 ene 202415.5215.9215.5215.8815.8853,700
*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...