Marchés français ouverture 6 h 59 min

DouYu International Holdings Limited (DOYU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,6900+0,0500 (+3,05 %)
À la clôture : 04:00PM EST
1,6900 0,00 (0,00 %)
Échanges après Bourse : 06:56PM EST
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 20231,68001,72501,60001,69001,69001 910 556
06 févr. 20231,70001,70501,63501,64001,64001 447 700
03 févr. 20231,88001,89001,72001,76001,76001 845 800
02 févr. 20231,96001,97501,90501,94001,94001 364 400
01 févr. 20231,91002,03101,88001,96001,96003 323 000
31 janv. 20231,79001,88501,77001,82001,82002 003 400
30 janv. 20231,86001,86001,78001,81001,81001 178 100
27 janv. 20231,86002,12001,86001,94001,94002 698 200
26 janv. 20231,82001,92001,78001,88001,88001 459 300
25 janv. 20231,78001,80001,72001,78001,7800566 000
24 janv. 20231,81001,84801,78001,80001,8000575 100
23 janv. 20231,80001,91001,79001,86001,86001 062 000
20 janv. 20231,71001,82001,68001,78001,78001 364 000
19 janv. 20231,62001,72001,56001,67001,67001 243 100
18 janv. 20231,70001,73001,53501,61001,61002 716 600
17 janv. 20231,78001,79001,62501,65001,65001 806 900
13 janv. 20231,69001,82001,68001,78001,78002 067 200
12 janv. 20231,70001,70501,58001,65001,65002 107 700
11 janv. 20231,80501,86001,68501,71001,71001 945 500
10 janv. 20231,71001,78001,65001,76001,76001 714 600
09 janv. 20231,70001,80001,68001,71001,71002 851 200
06 janv. 20231,65001,67001,54001,61001,61002 036 000
05 janv. 20231,49001,73001,48001,69001,69003 830 900
04 janv. 20231,42001,56001,38001,55001,55004 715 200
03 janv. 20231,42001,48001,34001,36001,36003 076 400
30 déc. 20221,31001,42001,31001,40001,40001 229 500
29 déc. 20221,34001,42001,30001,37001,37001 417 300
28 déc. 20221,47001,48001,30001,31001,31001 026 300
27 déc. 20221,42001,47001,35001,46001,46001 454 200
23 déc. 20221,49001,49001,39001,40001,4000551 000
22 déc. 20221,50001,51001,42001,47001,47001 668 700
21 déc. 20221,34001,54001,34001,47001,47001 245 100
20 déc. 20221,35001,45001,34001,37001,37001 117 700
19 déc. 20221,28001,47001,21001,44001,44001 832 300
16 déc. 20221,19001,34001,18001,26001,26003 530 100
15 déc. 20221,28001,32001,18001,18001,18001 445 800
14 déc. 20221,28001,36001,28001,31001,3100830 800
13 déc. 20221,33001,40001,30001,31001,31001 540 700
12 déc. 20221,44001,45001,25001,26001,26002 018 600
09 déc. 20221,34001,64001,32001,51001,51003 736 100
08 déc. 20221,26001,38001,24001,31001,31001 364 600
07 déc. 20221,20001,23701,20001,21001,2100247 100
06 déc. 20221,28001,28001,22001,23001,2300415 700
05 déc. 20221,40001,43001,25001,25001,2500635 500
02 déc. 20221,20001,37001,20001,36001,3600916 300
01 déc. 20221,30001,32701,21001,23001,2300788 800
30 nov. 20221,23001,33001,20001,31001,31001 534 800
29 nov. 20221,21001,24001,18001,18001,1800715 200
28 nov. 20221,13001,20001,13001,15001,1500403 600
25 nov. 20221,21001,21001,11001,15001,1500161 900
23 nov. 20221,17001,21001,12001,21001,2100499 500
22 nov. 20221,11001,16001,08501,15001,1500472 000
21 nov. 20221,28001,30001,12001,13001,1300655 700
18 nov. 20221,32001,32001,28001,32001,3200528 700
17 nov. 20221,22001,33001,22001,31001,3100679 200
16 nov. 20221,40001,40001,22001,22001,2200649 300
15 nov. 20221,16001,41001,16001,37001,37002 175 600
14 nov. 20221,11001,13001,05001,12001,1200606 800
11 nov. 20221,00001,10000,95101,08001,08001 684 100
10 nov. 20220,97000,99000,96000,97400,9740218 300
09 nov. 20220,98001,00000,93000,93700,9370524 200
08 nov. 20220,99501,00000,98000,98600,9860162 100
07 nov. 20221,00001,02000,99100,99300,9930558 100
04 nov. 20221,04001,05000,97001,02001,02002 197 100
03 nov. 20220,97001,00000,96100,98300,9830200 800
02 nov. 20220,97701,04000,96001,00001,0000859 700
01 nov. 20221,00001,08000,97000,98800,98803 215 000
31 oct. 20220,96001,00000,96001,00001,0000553 000
28 oct. 20220,97001,00000,95400,99400,9940420 600
27 oct. 20220,99701,00500,98200,99100,99101 003 300
26 oct. 20221,01001,03000,98301,02001,02001 528 000
25 oct. 20221,14001,14000,91001,00001,00004 045 100
24 oct. 20221,01001,10000,96401,09001,09001 838 500
21 oct. 20221,02001,08001,02001,06001,0600560 100
20 oct. 20221,08001,11001,03001,03001,0300398 200
19 oct. 20221,13001,13001,07001,09001,09001 176 400
18 oct. 20221,10001,14001,09001,14001,1400451 500
17 oct. 20221,02001,14001,02001,08001,0800677 000
14 oct. 20220,99001,03000,97600,99700,9970498 300
13 oct. 20220,90001,03000,90001,01001,0100506 500
12 oct. 20220,98001,00000,90500,92000,92001 027 000
11 oct. 20221,00001,01800,94000,95400,9540938 300
10 oct. 20221,05001,05001,00501,01001,0100464 600
07 oct. 20221,09001,10001,05001,09001,0900503 600
06 oct. 20221,11001,13801,09001,12001,1200114 100
05 oct. 20221,16001,16001,08001,12001,1200331 500
04 oct. 20221,08001,16001,07301,16001,1600974 100
03 oct. 20221,03001,06001,01001,06001,0600394 700
30 sept. 20221,01001,05001,00001,00001,0000499 300
29 sept. 20221,05001,06501,00001,01001,01001 152 800
28 sept. 20221,07001,11001,06001,07001,0700714 000
27 sept. 20221,11001,13001,08001,09001,0900550 300
26 sept. 20221,17001,19001,05001,09001,09001 671 600
23 sept. 20221,19001,22501,11001,17001,17001 344 500
22 sept. 20221,24001,26501,19001,21001,2100443 000
21 sept. 20221,25001,29001,23001,24001,2400348 700
20 sept. 20221,24001,33001,21001,27001,2700907 800
19 sept. 20221,21001,26001,21001,24001,2400356 300
16 sept. 20221,34001,34001,23001,27001,27001 163 100
15 sept. 20221,42001,44001,34001,34001,3400263 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...