Italia markets closed

HUYA Inc. (HUYA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,5500+0,1000 (+2,25%)
Alla chiusura: 04:00PM EDT
4,6000 +0,05 (+1,10%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20244,47004,63504,47004,55004,55001.321.200
27 mar 20244,36004,51004,35004,45004,45001.382.800
26 mar 20244,46004,49504,38004,38004,38001.144.800
25 mar 20244,58004,73504,41504,46004,46001.952.400
22 mar 20244,45004,56004,43004,45004,45001.025.000
21 mar 20244,70004,73004,23004,44004,44002.911.000
20 mar 20244,43004,80004,24004,80004,80003.013.900
19 mar 20244,30004,47903,87004,40004,40003.938.300
18 mar 20244,56004,74504,49004,72004,72001.870.500
15 mar 20244,52004,57004,38004,44004,44001.042.400
14 mar 20244,69004,69004,41004,52004,52001.529.200
13 mar 20244,70004,82004,51504,72004,72002.390.500
12 mar 20244,56004,90004,45004,66004,66003.179.100
11 mar 20244,10004,75004,09004,48004,48004.297.600
08 mar 20243,83003,98003,83003,94003,9400877.300
07 mar 20244,05004,06003,78003,82003,82001.660.100
06 mar 20244,01004,14003,96504,09004,09001.490.900
05 mar 20243,80003,98003,74003,90003,90001.373.300
04 mar 20243,76003,90003,70003,83003,83001.367.600
01 mar 20243,62003,81503,59003,75003,75001.559.700
29 feb 20243,49003,63003,47003,50003,5000897.000
28 feb 20243,52003,54503,46003,49003,4900729.700
27 feb 20243,57003,70003,54003,59003,5900566.700
26 feb 20243,42003,58003,37003,58003,5800633.400
23 feb 20243,35003,53003,33003,46003,46001.224.300
22 feb 20243,21003,38503,21003,36003,3600809.800
21 feb 20243,22003,33003,15503,18003,1800790.200
20 feb 20243,28003,29003,15003,16003,1600947.400
16 feb 20243,23003,43003,23003,26003,2600999.700
15 feb 20243,13003,26003,10003,22003,2200872.500
14 feb 20243,04003,20003,03003,11003,1100887.000
13 feb 20243,02003,05002,97002,99002,9900911.300
12 feb 20243,01003,17002,99003,10003,10001.258.900
09 feb 20243,01003,02502,93002,98002,98001.815.900
08 feb 20243,07003,11502,98002,99002,99001.466.000
07 feb 20243,30003,35003,06503,11003,11001.467.000
06 feb 20243,39003,50003,32003,36003,36001.518.500
05 feb 20243,20003,35003,15003,27003,27001.218.800
02 feb 20243,17003,25503,12003,20003,2000806.100
01 feb 20243,10003,32003,10003,22003,22001.154.100
31 gen 20242,96003,15002,93003,07003,07001.116.700
30 gen 20243,04003,07002,99003,01003,0100810.200
29 gen 20243,19003,21003,07003,09003,0900825.400
26 gen 20243,17003,27003,15003,19003,1900755.800
25 gen 20243,22003,29003,18003,18003,1800722.900
24 gen 20243,18003,32003,06903,19003,19001.563.000
23 gen 20243,13003,25003,07003,11003,11001.617.400
22 gen 20243,23003,26002,92502,99002,99002.982.800
19 gen 20243,25003,48003,23503,40003,40002.369.300
18 gen 20243,30003,46003,26003,27003,27001.965.100
17 gen 20243,21003,34003,13003,26003,26002.899.900
16 gen 20243,32003,46003,30003,36003,36002.185.400
12 gen 20243,52003,54003,39503,43003,43002.004.400
11 gen 20243,28003,54003,28003,50003,50002.666.000
10 gen 20243,24003,28003,16003,24003,24002.720.800
09 gen 20243,32003,37003,25003,25003,2500964.400
08 gen 20243,30003,43503,26503,38003,38001.800.200
05 gen 20243,47003,51003,35003,35003,3500857.100
04 gen 20243,51003,56003,48003,48003,4800645.800
03 gen 20243,48003,59003,44003,54003,54001.068.400
02 gen 20243,56003,61503,46303,52003,5200989.600
29 dic 20233,53003,74003,51003,66003,66001.255.500
28 dic 20233,45003,70003,43003,53003,53002.191.400
27 dic 20233,35003,39503,29003,39003,39001.835.300
26 dic 20233,29003,44003,25503,36003,36002.077.600
22 dic 20233,19003,32003,11003,24003,24003.299.100
21 dic 20233,59003,66003,55103,63003,63001.425.600
20 dic 20233,40003,66003,40003,50003,50001.563.400
19 dic 20233,41003,57503,41003,49003,49001.884.300
18 dic 20233,56003,60503,38003,38003,38001.991.000
15 dic 20233,81003,83003,55003,55003,55001.505.600
14 dic 20233,70003,86003,69003,76003,76001.811.300
13 dic 20233,41003,71003,41003,69003,69002.621.400
12 dic 20233,40003,52503,34003,39003,39001.344.600
11 dic 20233,40003,47003,35003,39003,3900966.300
08 dic 20233,39003,51303,39003,44003,4400834.300
07 dic 20233,49003,53003,39503,42003,42001.105.400
06 dic 20233,64003,70503,43003,44003,44001.702.600
05 dic 20233,45003,71003,45003,57003,57001.741.100
04 dic 20233,40003,62503,35003,45003,45001.733.800
01 dic 20233,30003,46503,27003,45003,45001.380.300
30 nov 20233,38003,42503,31003,39003,39002.182.000
29 nov 20233,35003,56503,33003,37003,37002.111.000
28 nov 20233,44003,49003,35003,37003,37003.056.700
27 nov 20233,76003,89003,43003,56003,56003.304.500
24 nov 20233,74003,88003,70003,85003,85001.388.600
22 nov 20233,90004,00003,82003,84003,84001.278.000
21 nov 20233,80003,96003,76003,90003,90002.535.300
20 nov 20233,84004,16003,84003,88003,88003.641.400
17 nov 20233,88003,97203,75503,83003,83002.523.800
16 nov 20233,71003,90003,69503,88003,88004.204.400
15 nov 20233,76004,06003,75403,83003,83004.001.000
14 nov 20233,57003,82003,41003,68003,68004.192.200
13 nov 20233,35003,51003,33503,42003,42001.994.000
10 nov 20233,14003,43503,14003,35003,35001.946.200
09 nov 20233,21003,37003,13303,16003,16001.105.900
08 nov 20233,20003,39003,20003,23003,2300891.100
07 nov 20233,37003,37003,20003,28003,28001.214.200
06 nov 20233,54003,56003,37003,41003,41001.694.900
03 nov 20233,40003,52503,40003,50003,50001.137.900
*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...