La bourse est fermée

HUYA Inc. (HUYA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
3,9600-0,3900 (-8,97 %)
À la clôture : 04:00PM EDT
4,1000 +0,14 (+3,54 %)
Échanges après Bourse : 05:27PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juil. 20224,30004,30003,91003,96003,9600972 305
05 juil. 20224,10004,35004,02004,35004,35001 164 800
01 juil. 20223,88004,10003,87004,09004,0900793 500
30 juin 20224,10004,11003,81003,88003,88001 219 900
29 juin 20224,25004,28504,10004,19004,1900960 400
28 juin 20224,48004,51504,28004,31004,3100689 500
27 juin 20224,49004,50204,32004,41004,41001 021 800
24 juin 20224,42004,52004,30004,36004,3600933 000
23 juin 20224,34004,45004,24504,35004,35001 344 500
22 juin 20224,20004,38004,17004,26004,2600866 500
21 juin 20224,26004,45004,20004,37004,37001 350 600
17 juin 20224,06004,18003,94504,18004,18002 141 900
16 juin 20224,04004,06003,77503,85003,85001 565 200
15 juin 20224,13004,38004,10504,29004,29001 346 700
14 juin 20224,10004,19003,92004,06004,06001 483 400
13 juin 20224,09004,21503,89004,00004,00001 934 200
10 juin 20224,44004,48004,17504,37004,37001 806 500
09 juin 20224,78005,00004,32504,42004,42001 490 000
08 juin 20224,60004,89004,55004,82004,82001 736 400
07 juin 20224,29004,54004,25004,54004,54001 313 600
06 juin 20224,35004,59504,27004,31004,31001 680 100
03 juin 20224,25004,28004,02004,06004,06001 131 200
02 juin 20224,17004,43004,15004,34004,34002 037 000
01 juin 20224,24004,35004,06004,12004,12002 070 000
31 mai 20224,19004,47404,18004,23004,23001 992 600
27 mai 20224,04004,08003,88004,00004,00004 379 700
26 mai 20223,71004,11503,69003,99003,99001 908 500
25 mai 20223,60003,76003,60003,68003,6800761 600
24 mai 20223,97003,98003,50503,58003,58001 805 300
23 mai 20224,16004,19504,00004,09004,0900743 600
20 mai 20224,21004,31004,07004,20004,20001 195 700
19 mai 20223,94004,29703,90204,15004,15001 858 500
18 mai 20223,93004,20003,87004,13004,13003 104 100
17 mai 20223,76004,12003,75004,00004,00002 265 100
16 mai 20223,83004,28103,81503,91003,91002 800 200
13 mai 20223,30003,89003,26003,89003,89003 579 500
12 mai 20223,15003,41003,04003,20003,20003 312 000
11 mai 20223,46003,62003,21003,21003,21001 572 400
10 mai 20223,47003,53003,29003,36003,36001 617 100
09 mai 20223,53003,59003,32003,34003,34001 224 000
06 mai 20223,89003,92003,65003,66003,6600971 500
05 mai 20224,19004,19003,88503,97003,9700974 000
04 mai 20224,07004,42004,00004,42004,42001 537 100
03 mai 20224,19004,38004,14504,18004,1800680 500
02 mai 20224,05004,34004,00004,28004,28001 000 500
29 avr. 20224,22004,31004,11504,13004,13002 252 500
28 avr. 20223,77003,93003,62003,84003,84001 412 900
27 avr. 20223,67003,95003,59003,70003,70001 336 000
26 avr. 20223,89003,90003,51003,57003,57001 828 100
25 avr. 20223,90003,95803,76003,90003,90001 330 500
22 avr. 20224,00004,24003,89003,95003,95001 810 200
21 avr. 20224,03004,10003,89003,89003,89001 602 300
20 avr. 20224,30004,30004,04004,08004,0800902 400
19 avr. 20224,15004,31504,04504,31004,31001 038 500
18 avr. 20224,50004,54004,20504,23004,23001 407 000
14 avr. 20224,70004,72004,51004,53004,5300738 300
13 avr. 20224,69004,80004,65004,73004,7300757 000
12 avr. 20224,79004,89004,58004,66004,66001 333 300
11 avr. 20225,03005,03004,62004,75004,75002 187 800
08 avr. 20224,75004,91004,62004,63004,63001 404 600
07 avr. 20225,05005,05204,67504,78004,78001 586 700
06 avr. 20225,00005,17004,90005,11005,11001 434 200
05 avr. 20225,24005,24005,00505,10005,10001 344 200
04 avr. 20225,00005,40004,98005,26005,26002 161 400
01 avr. 20224,77004,97504,75004,82004,82003 039 600
31 mars 20224,85004,87004,46004,47004,47002 350 600
30 mars 20224,96005,29004,83004,90004,90005 335 300
29 mars 20225,33005,42505,07905,25005,25005 816 200
28 mars 20225,28005,39005,09505,25005,25002 490 800
25 mars 20225,30005,30505,08205,23005,23002 553 100
24 mars 20225,52005,66505,13005,66005,66003 659 600
23 mars 20225,26006,05505,01005,67005,67005 446 100
22 mars 20225,14005,45004,77005,32005,32006 009 700
21 mars 20225,09005,34504,88004,97004,97003 893 800
18 mars 20224,74005,30004,74005,30005,30005 067 200
17 mars 20224,75005,08004,50004,74004,74003 379 300
16 mars 20224,32005,20004,15505,09005,09009 229 800
15 mars 20223,24003,93003,23003,64003,64005 635 300
14 mars 20223,45003,87503,38003,38003,38005 293 400
11 mars 20224,43004,44003,66003,66003,66004 280 300
10 mars 20224,29004,40004,14004,33004,33003 132 900
09 mars 20224,56004,65004,45004,53004,53001 540 200
08 mars 20224,31004,55504,14504,41004,41002 198 700
07 mars 20224,30004,51004,29004,31004,31001 801 000
04 mars 20224,66004,82004,38004,41004,41002 460 000
03 mars 20225,24005,24004,68004,72004,72001 808 100
02 mars 20225,26005,32004,90505,07005,07002 126 900
01 mars 20225,32005,58005,06505,20005,20002 449 800
28 févr. 20225,16005,79005,16005,25005,25005 002 700
25 févr. 20225,12005,34005,01005,33005,33001 745 500
24 févr. 20225,05005,17504,80005,17005,17004 690 800
23 févr. 20225,45005,67005,43005,43005,43002 058 800
22 févr. 20225,38005,58005,34005,34005,34003 229 400
18 févr. 20225,66005,69505,47005,57005,57002 987 700
17 févr. 20226,00006,09005,73005,77005,77001 458 600
16 févr. 20225,95006,09005,87005,97005,97001 530 500
15 févr. 20225,77506,10805,75006,09006,09001 970 900
14 févr. 20225,80005,95105,63005,65005,65001 736 100
11 févr. 20226,05006,25005,84005,86005,86002 190 600
10 févr. 20226,02006,44006,01006,08006,08002 249 200
*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...