EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
639.087 |
3,22%
|
10,50
|
11,06
|
11,64
|
11,23
|
26/02/2024 |
445.504 |
5,22%
|
10,50
|
10,39
|
11,08
|
10,89
|
23/02/2024 |
234.763 |
-0,39%
|
10,50
|
10,14
|
10,50
|
10,35
|
22/02/2024 |
256.004 |
2,77%
|
10,31
|
10,29
|
10,60
|
10,39
|
21/02/2024 |
365.566 |
-1,27%
|
10,31
|
10,01
|
10,7793
|
10,11
|
20/02/2024 |
276.626 |
-2,94%
|
10,40
|
10,04
|
10,41
|
10,24
|
19/02/2024 |
415.711 |
3,02%
|
10,06
|
10,35
|
10,76
|
10,58
|
16/02/2024 |
415.711 |
3,02%
|
10,06
|
10,35
|
10,76
|
10,58
|
15/02/2024 |
266.632 |
3,32%
|
10,06
|
9,90
|
10,41
|
10,27
|
14/02/2024 |
348.901 |
2,05%
|
10,02
|
9,85
|
10,15
|
9,94
|
13/02/2024 |
485.447 |
-9,65%
|
10,35
|
9,73
|
10,4899
|
9,74
|
12/02/2024 |
431.170 |
0,94%
|
10,68
|
10,62
|
10,9857
|
10,78
|
09/02/2024 |
164.628 |
1,80%
|
10,66
|
10,38
|
10,79
|
10,75
|
08/02/2024 |
433.450 |
2,23%
|
10,62
|
10,0801
|
10,87
|
10,56
|
07/02/2024 |
483.864 |
-3,73%
|
10,62
|
10,23
|
10,71
|
10,33
|
06/02/2024 |
907.017 |
12,53%
|
10,20
|
9,86
|
10,95
|
10,73
|
05/02/2024 |
560.478 |
-6,89%
|
10,20
|
9,51
|
10,20
|
9,535
|
02/02/2024 |
534.212 |
1,19%
|
10,02
|
9,88
|
10,44
|
10,23
|
01/02/2024 |
517.296 |
-0,30%
|
10,34
|
9,93
|
10,44
|
10,13
|
31/01/2024 |
808.004 |
-5,75%
|
12,06
|
9,95
|
10,59
|
10,16
|
30/01/2024 |
933.638 |
-12,85%
|
12,06
|
10,459
|
12,18
|
10,78
|
29/01/2024 |
405.104 |
1,90%
|
12,20
|
11,97
|
12,45
|
12,37
|
26/01/2024 |
398.206 |
1,25%
|
12,00
|
11,87
|
12,25
|
12,14
|
25/01/2024 |
278.279 |
0,50%
|
12,00
|
11,87
|
12,127
|
11,99
|
24/01/2024 |
445.495 |
-2,61%
|
12,57
|
11,9202
|
12,78
|
11,93
|
23/01/2024 |
552.790 |
5,97%
|
12,02
|
11,74
|
12,30
|
12,25
|
22/01/2024 |
687.705 |
-8,25%
|
12,07
|
11,44
|
12,35
|
11,56
|
19/01/2024 |
526.676 |
-1,02%
|
12,61
|
12,0207
|
12,74
|
12,60
|
18/01/2024 |
255.800 |
-3,78%
|
13,32
|
12,625
|
13,50
|
12,73
|
17/01/2024 |
387.328 |
-1,85%
|
13,04
|
12,87
|
13,25
|
13,25
|
16/01/2024 |
489.316 |
-6,90%
|
14,30
|
13,23
|
14,32
|
13,50
|
15/01/2024 |
218.689 |
-2,69%
|
14,85
|
14,4429
|
15,2622
|
14,50
|
12/01/2024 |
218.689 |
-2,69%
|
14,85
|
14,4429
|
15,2622
|
14,50
|
11/01/2024 |
381.542 |
4,05%
|
14,72
|
14,30
|
15,09
|
14,90
|
10/01/2024 |
355.875 |
-3,75%
|
14,90
|
14,23
|
14,90
|
14,331
|
09/01/2024 |
201.558 |
-1,46%
|
14,80
|
14,70
|
15,0741
|
14,89
|
08/01/2024 |
343.628 |
-0,66%
|
15,07
|
14,60
|
15,19
|
15,11
|
05/01/2024 |
178.848 |
-2,00%
|
15,41
|
15,16
|
15,705
|
15,21
|
04/01/2024 |
205.303 |
-0,06%
|
15,41
|
15,2236
|
15,67
|
15,52
|
03/01/2024 |
347.666 |
-1,71%
|
17,29
|
15,15
|
15,67
|
15,53
|
02/01/2024 |
450.187 |
-5,89%
|
17,29
|
15,65
|
16,69
|
15,81
|
29/12/2023 |
652.607 |
-1,52%
|
17,29
|
16,7664
|
17,876
|
16,80
|
28/12/2023 |
611.461 |
-1,16%
|
17,50
|
17,02
|
18,355
|
17,06
|
27/12/2023 |
655.724 |
2,37%
|
17,38
|
17,15
|
18,49
|
17,26
|
26/12/2023 |
267.093 |
6,01%
|
16,18
|
16,1181
|
16,98
|
16,75
|
22/12/2023 |
192.295 |
-2,04%
|
16,47
|
15,745
|
17,096
|
15,87
|
21/12/2023 |
366.848 |
2,86%
|
16,47
|
15,9768
|
17,096
|
16,20
|
20/12/2023 |
465.637 |
-7,13%
|
16,60
|
15,75
|
17,24
|
15,75
|
19/12/2023 |
576.739 |
-1,97%
|
17,25
|
16,45
|
17,325
|
16,96
|
18/12/2023 |
469.378 |
-1,71%
|
17,75
|
17,02
|
18,12
|
17,30
|
15/12/2023 |
418.116 |
-1,23%
|
17,75
|
17,50
|
18,28
|
17,64
|
14/12/2023 |
476.514 |
2,82%
|
17,75
|
17,42
|
18,33
|
17,86
|
13/12/2023 |
318.005 |
1,94%
|
16,91
|
16,72
|
17,37
|
17,37
|
12/12/2023 |
171.551 |
1,37%
|
16,53
|
16,7272
|
17,085
|
17,04
|
11/12/2023 |
287.913 |
2,03%
|
16,53
|
16,31
|
17,15
|
16,805
|
08/12/2023 |
320.769 |
2,11%
|
17,12
|
15,71
|
16,56
|
16,47
|
07/12/2023 |
491.462 |
-3,28%
|
17,12
|
16,10
|
17,2174
|
16,50
|
06/12/2023 |
460.652 |
-0,29%
|
17,12
|
16,941
|
17,87
|
17,06
|
05/12/2023 |
302.085 |
-2,73%
|
17,12
|
16,93
|
17,50
|
17,11
|
04/12/2023 |
419.954 |
-3,72%
|
17,87
|
16,99
|
18,305
|
17,59
|
01/12/2023 |
395.063 |
3,75%
|
17,54
|
16,96
|
18,37
|
18,27
|
30/11/2023 |
394.199 |
2,10%
|
18,11
|
17,59
|
18,40
|
18,03
|
29/11/2023 |
659.064 |
-7,30%
|
18,98
|
17,57
|
19,45
|
17,66
|
28/11/2023 |
782.677 |
0,58%
|
19,00
|
18,255
|
19,78
|
19,13
|
27/11/2023 |
1.218.876 |
8,08%
|
17,58
|
17,28
|
19,7755
|
19,00
|
24/11/2023 |
1.113.287 |
11,58%
|
15,92
|
15,82
|
18,34
|
17,63
|
23/11/2023 |
798.202 |
2,21%
|
16,40
|
14,55
|
16,60
|
15,73
|
22/11/2023 |
792.777 |
2,66%
|
16,40
|
14,55
|
16,60
|
15,80
|
21/11/2023 |
331.866 |
-2,05%
|
15,13
|
15,31
|
15,87
|
15,30
|
20/11/2023 |
584.560 |
4,48%
|
15,13
|
15,13
|
16,30
|
15,62
|
17/11/2023 |
400.673 |
3,96%
|
14,38
|
14,03
|
15,00
|
14,95
|
16/11/2023 |
242.642 |
0,49%
|
13,85
|
13,83
|
14,50
|
14,38
|
15/11/2023 |
556.359 |
1,27%
|
14,38
|
14,21
|
14,85
|
14,31
|
14/11/2023 |
454.800 |
5,84%
|
13,61
|
13,4067
|
14,34
|
14,13
|
13/11/2023 |
255.898 |
2,77%
|
12,83
|
12,75
|
13,50
|
13,35
|
10/11/2023 |
407.722 |
0,69%
|
13,11
|
12,86
|
13,19
|
13,17
|
09/11/2023 |
966.273 |
-6,51%
|
13,66
|
12,76
|
13,84
|
13,08
|
08/11/2023 |
749.926 |
7,12%
|
13,11
|
13,10
|
14,48
|
13,99
|
07/11/2023 |
3.897.888 |
-12,77%
|
12,75
|
12,3001
|
14,25
|
13,05
|
06/11/2023 |
362.191 |
-2,98%
|
14,79
|
14,83
|
15,89
|
14,96
|
03/11/2023 |
501.541 |
2,53%
|
14,79
|
15,252
|
16,03
|
15,43
|
02/11/2023 |
734.300 |
6,71%
|
14,79
|
14,44
|
15,06
|
14,80
|
01/11/2023 |
420.729 |
0,00%
|
13,93
|
13,48
|
13,96
|
13,87
|
31/10/2023 |
411.849 |
1,99%
|
13,38
|
13,12
|
13,99
|
13,87
|
30/10/2023 |
355.129 |
-0,07%
|
13,68
|
13,42
|
14,08
|
13,60
|
27/10/2023 |
345.126 |
-4,49%
|
14,98
|
13,52
|
15,0485
|
13,60
|
26/10/2023 |
1.027.916 |
-3,95%
|
14,80
|
13,40
|
14,80
|
14,24
|
25/10/2023 |
620.623 |
-9,33%
|
16,40
|
14,77
|
16,78
|
14,825
|
24/10/2023 |
566.094 |
0,62%
|
16,40
|
16,161
|
16,78
|
16,35
|
23/10/2023 |
815.845 |
-2,29%
|
16,40
|
15,60
|
16,40
|
16,25
|
20/10/2023 |
679.982 |
-9,47%
|
17,86
|
16,54
|
18,16
|
16,63
|
19/10/2023 |
920.833 |
-3,57%
|
20,10
|
17,76
|
19,39
|
18,37
|
18/10/2023 |
1.174.994 |
-1,86%
|
20,10
|
18,932
|
21,4299
|
19,54
|
17/10/2023 |
878.538 |
3,54%
|
19,01
|
18,72
|
21,035
|
19,90
|
16/10/2023 |
1.683.027 |
-5,32%
|
21,30
|
18,89
|
22,25
|
19,22
|
13/10/2023 |
5.479.753 |
18,19%
|
25,55
|
19,00
|
25,78
|
20,21
|
12/10/2023 |
34.052 |
7,84%
|
16,29
|
15,975
|
17,42
|
18,44
|
11/10/2023 |
34.052 |
7,84%
|
16,29
|
15,975
|
17,42
|
18,44
|
10/10/2023 |
34.052 |
7,84%
|
16,29
|
15,975
|
17,42
|
18,44
|
09/10/2023 |
34.052 |
7,84%
|
16,29
|
15,975
|
17,42
|
18,44
|