Italia markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,02+4,07 (+4,11%)
Alla chiusura: 04:00PM EDT
102,90 -0,12 (-0,12%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024100,25103,8899,91103,02103,022.710.126
02 mag 202496,4899,2395,9198,9598,952.104.000
01 mag 202493,7695,5493,6194,0294,02677.600
30 apr 202495,0595,7393,4293,4793,471.148.000
29 apr 202496,4396,7595,3196,6396,631.174.500
26 apr 202495,5897,1295,4395,9995,991.192.300
25 apr 202493,1494,5592,7294,1294,12547.100
24 apr 202494,5694,8293,4194,0294,02905.900
23 apr 202493,0093,5892,2193,0793,071.738.900
22 apr 202493,6295,3692,5794,8894,881.507.000
19 apr 202492,3993,6492,1593,5193,511.652.200
18 apr 202491,0492,7390,6992,5092,502.102.200
17 apr 202490,0990,4089,1989,9489,941.109.900
16 apr 202491,5691,7190,0890,4290,421.859.500
15 apr 202493,0393,4791,7392,1792,171.650.900
12 apr 202495,1795,1792,0092,1592,152.662.100
11 apr 202498,6298,8795,7397,1597,151.679.000
10 apr 202499,35100,3098,1899,5099,501.061.700
09 apr 2024100,57100,7599,01100,62100,622.168.600
08 apr 202497,0697,1596,3096,9796,971.085.500
05 apr 202496,1098,2595,8996,8096,801.110.200
04 apr 202497,5297,7596,0296,0796,07912.800
03 apr 202496,8197,8495,7296,7596,751.208.300
02 apr 202496,0197,5995,5296,8596,851.705.900
01 apr 2024103,47103,8798,3498,7198,713.090.700
28 mar 2024103,72104,23103,11103,47103,471.733.500
27 mar 2024103,00103,99102,86103,69103,69847.100
26 mar 2024103,04104,46102,56104,16104,161.102.500
25 mar 2024103,97104,83102,56103,52103,52964.300
22 mar 2024106,82106,82105,19105,52105,52571.000
21 mar 2024107,06108,19106,04106,84106,84907.300
20 mar 2024106,65107,63106,25107,41107,41917.000
19 mar 2024104,87105,63103,60105,50105,50762.300
18 mar 2024105,99106,47104,52105,76105,761.231.100
15 mar 2024108,12108,40106,68106,93106,931.571.100
14 mar 2024108,72109,17106,94107,53107,531.091.200
13 mar 2024109,10111,12109,10109,93109,931.492.800
13 mar 20241.08 Dividendo
12 mar 2024108,22109,05107,75108,92107,841.662.500
11 mar 2024107,11108,88106,86107,51106,441.370.200
08 mar 2024106,13106,89105,23105,93104,881.584.600
07 mar 2024104,01106,37103,92105,86104,811.351.900
06 mar 2024107,00107,44102,17103,58102,554.607.500
05 mar 2024106,60107,33104,67105,94104,891.619.400
04 mar 2024111,90111,93108,02108,88107,802.592.300
01 mar 2024110,00112,00109,51110,49109,391.557.200
29 feb 2024109,05113,50106,77107,92106,853.556.200
28 feb 2024113,65113,77112,00112,28111,171.664.200
27 feb 2024111,90114,50111,19113,14112,022.121.600
26 feb 2024108,30108,48107,02107,48106,411.015.500
23 feb 2024108,72109,50107,52108,65107,57715.400
22 feb 2024107,77109,43107,19108,84107,761.162.100
21 feb 2024109,23109,23106,28106,89105,832.527.600
20 feb 2024108,08109,22106,80107,64106,571.619.600
16 feb 2024109,61109,90107,75107,76106,69769.300
15 feb 2024107,58108,14106,77107,79106,72925.100
14 feb 2024106,49107,62105,89107,57106,50746.300
13 feb 2024106,57106,70104,20104,60103,561.055.100
12 feb 2024107,39108,77107,32108,05106,981.404.500
09 feb 2024106,07106,79104,16106,62105,56611.600
08 feb 2024105,81106,03104,34104,69103,651.103.100
07 feb 2024103,98106,41103,90106,34105,291.030.100
06 feb 2024105,29107,61104,27107,37106,312.500.400
05 feb 2024100,42101,24100,17100,6799,671.309.900
02 feb 202498,9799,8698,1998,8397,851.177.600
01 feb 2024100,29101,76100,14100,9099,901.281.200
31 gen 202496,9098,6696,7697,6496,671.344.800
30 gen 202496,3398,5696,3397,5696,591.426.500
29 gen 2024102,32102,3998,2599,2998,312.307.000
26 gen 2024102,20102,58101,02102,26101,251.337.100
25 gen 2024102,00103,63101,19103,50102,472.671.700
24 gen 2024101,65102,6799,50100,2299,233.306.200
23 gen 202496,5398,4596,3698,0497,073.643.900
22 gen 202488,1491,3088,0890,9090,002.733.600
19 gen 202489,4591,8288,6691,7090,793.343.500
18 gen 202488,5489,6787,8489,4488,552.322.500
17 gen 202486,0088,3985,8088,3787,493.357.100
16 gen 202489,5391,7589,2789,5588,662.892.100
12 gen 202489,7891,2089,7891,0690,161.133.500
11 gen 202490,0090,8089,4090,4289,521.611.100
10 gen 202489,7090,1488,9388,9688,081.251.000
09 gen 202489,6789,7788,9089,4488,551.599.400
08 gen 202488,7790,5388,0790,1189,222.823.200
05 gen 202493,7093,7191,1891,1990,293.146.400
04 gen 202494,5296,3393,9195,8794,922.112.200
03 gen 202493,6296,5492,5296,2195,263.158.800
02 gen 202492,0092,9791,4192,4791,553.103.700
29 dic 202391,9594,1391,2693,1692,245.088.600
28 dic 202389,9491,2289,1589,3088,413.372.100
27 dic 202388,5289,4787,1187,6386,767.497.500
26 dic 202392,2094,4691,1692,2091,298.078.200
22 dic 202382,0090,4681,3087,6486,7721.186.700
21 dic 2023103,61104,43102,68104,41103,371.164.900
20 dic 2023103,16103,90102,01102,06101,051.285.600
19 dic 2023103,37104,86103,06103,22102,201.163.000
18 dic 2023102,58103,04101,80102,91101,891.068.700
15 dic 2023104,78104,78102,71102,89101,871.901.900
14 dic 2023105,19105,22103,53104,44103,401.878.700
13 dic 2023107,50107,99105,36106,93105,871.239.200
12 dic 2023105,88106,80105,10106,67105,61889.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...