Bilibili Inc - ADR (BILI) Prix et données historiques

Bilibili Inc - ADR
BILI
(Nasdaq - US)
Fermé
18.82
-0.37 (-1.93%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
Pre Marché:18.23-0.59 (-3.13%)
Ouvert
18.72
Haut
19.33
Bas
18.64

Taux historiques Bilibili Inc - ADR

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	19.33	18.63	18.80	18.83	0.16%
20 nov. 2024	19.37	18.92	19.09	19.19	0.52%
19 nov. 2024	18.84	18.43	18.79	18.52	-1.44%
18 nov. 2024	19.18	18.63	18.74	19.09	1.87%
15 nov. 2024	18.95	18.06	18.84	18.30	-2.87%
14 nov. 2024	19.67	18.24	19.67	18.59	-5.49%
13 nov. 2024	21.58	21.00	21.30	21.27	-0.14%
12 nov. 2024	21.68	20.89	21.59	21.08	-2.36%
11 nov. 2024	23.15	22.42	23.00	22.75	-1.09%
8 nov. 2024	23.28	22.42	23.00	22.59	-1.78%
7 nov. 2024	24.39	23.26	23.49	24.13	2.72%
6 nov. 2024	22.42	21.40	21.63	22.16	2.44%
5 nov. 2024	23.85	23.05	23.09	23.22	0.58%
4 nov. 2024	22.64	21.94	22.22	22.00	-0.99%
1 nov. 2024	22.36	21.77	22.09	21.90	-0.86%
31 oct. 2024	22.41	21.59	22.11	22.12	0.05%
30 oct. 2024	22.37	21.32	21.67	22.22	2.54%
29 oct. 2024	22.64	21.68	22.58	21.93	-2.88%
28 oct. 2024	22.44	21.39	21.47	22.23	3.54%
25 oct. 2024	21.27	20.13	20.15	20.65	2.48%
24 oct. 2024	20.28	19.72	20.14	19.96	-0.89%
23 oct. 2024	21.35	20.20	21.14	20.39	-3.55%
22 oct. 2024	21.20	20.22	20.22	20.49	1.34%

Plus haut:24.39

Plus bas:18.06

Moyenne:21.03

Différence:-1.39

% Variation:-6.87%

Vendeur de données: Xignite Logo

Actions