HUYA Inc ADR (HUYA)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
195.871 |
0,28%
|
3,56
|
3,54
|
3,70
|
3,59
|
26/02/2024 |
187.442 |
3,47%
|
3,225
|
3,37
|
3,58
|
3,58
|
23/02/2024 |
332.837 |
2,98%
|
3,225
|
3,33
|
3,53
|
3,46
|
22/02/2024 |
255.549 |
5,66%
|
3,225
|
3,24
|
3,385
|
3,36
|
21/02/2024 |
293.063 |
0,63%
|
3,21
|
3,16
|
3,325
|
3,18
|
20/02/2024 |
311.712 |
-3,07%
|
3,27
|
3,15
|
3,28
|
3,16
|
19/02/2024 |
301.732 |
0,00%
|
3,23
|
3,23
|
3,425
|
3,26
|
16/02/2024 |
301.732 |
4,82%
|
3,23
|
3,23
|
3,425
|
3,26
|
15/02/2024 |
283.332 |
3,54%
|
3,15
|
3,15
|
3,26
|
3,22
|
14/02/2024 |
381.405 |
4,01%
|
3,02
|
2,97
|
3,19
|
3,11
|
13/02/2024 |
280.452 |
-3,55%
|
3,02
|
2,97
|
3,03
|
2,99
|
12/02/2024 |
418.335 |
4,36%
|
3,04
|
2,99
|
3,17
|
3,11
|
09/02/2024 |
659.018 |
-0,33%
|
3,04
|
2,94
|
3,025
|
2,98
|
08/02/2024 |
627.301 |
-3,86%
|
3,285
|
2,98
|
3,11
|
2,99
|
07/02/2024 |
559.422 |
-7,44%
|
3,43
|
3,065
|
3,35
|
3,11
|
06/02/2024 |
507.546 |
2,75%
|
3,18
|
3,32
|
3,50
|
3,36
|
05/02/2024 |
360.419 |
2,19%
|
3,18
|
3,15
|
3,35
|
3,27
|
02/02/2024 |
263.000 |
-0,62%
|
3,21
|
3,12
|
3,2492
|
3,20
|
01/02/2024 |
381.976 |
4,89%
|
3,21
|
3,115
|
3,315
|
3,22
|
31/01/2024 |
338.323 |
1,99%
|
2,96
|
2,93
|
3,15
|
3,07
|
30/01/2024 |
288.138 |
-2,59%
|
3,03
|
3,03
|
3,07
|
3,01
|
29/01/2024 |
240.985 |
-3,14%
|
3,19
|
3,07
|
3,19
|
3,09
|
26/01/2024 |
161.446 |
0,31%
|
3,20
|
3,15
|
3,27
|
3,19
|
25/01/2024 |
235.518 |
-0,31%
|
3,26
|
3,18
|
3,29
|
3,18
|
24/01/2024 |
452.712 |
2,57%
|
3,18
|
3,069
|
3,32
|
3,19
|
23/01/2024 |
553.771 |
3,68%
|
3,23
|
3,07
|
3,2499
|
3,10
|
22/01/2024 |
1.280.827 |
-12,21%
|
3,23
|
2,925
|
3,26
|
2,985
|
19/01/2024 |
1.054.625 |
3,98%
|
3,245
|
3,24
|
3,48
|
3,40
|
18/01/2024 |
780.020 |
0,31%
|
3,34
|
3,26
|
3,46
|
3,27
|
17/01/2024 |
1.054.655 |
-2,98%
|
3,20
|
3,13
|
3,335
|
3,26
|
16/01/2024 |
1.028.827 |
-2,04%
|
3,34
|
3,30
|
3,46
|
3,36
|
15/01/2024 |
690.523 |
-2,00%
|
3,51
|
3,395
|
3,54
|
3,43
|
12/01/2024 |
690.523 |
-2,00%
|
3,51
|
3,395
|
3,54
|
3,43
|
11/01/2024 |
1.068.310 |
8,03%
|
3,34
|
3,29
|
3,5372
|
3,50
|
10/01/2024 |
1.067.745 |
-0,31%
|
3,34
|
3,16
|
3,28
|
3,24
|
09/01/2024 |
366.836 |
-3,85%
|
3,34
|
3,25
|
3,37
|
3,25
|
08/01/2024 |
425.114 |
2,95%
|
3,31
|
3,265
|
3,435
|
3,4489
|
05/01/2024 |
310.371 |
-3,74%
|
3,475
|
3,355
|
3,51
|
3,35
|
04/01/2024 |
304.388 |
-1,70%
|
3,53
|
3,48
|
3,555
|
3,48
|
03/01/2024 |
362.613 |
0,50%
|
3,475
|
3,44
|
3,59
|
3,5375
|
02/01/2024 |
396.210 |
-3,83%
|
3,575
|
3,463
|
3,615
|
3,52
|
29/12/2023 |
444.181 |
3,68%
|
3,48
|
3,53
|
3,74
|
3,66
|
28/12/2023 |
949.889 |
4,13%
|
3,435
|
3,43
|
3,70
|
3,53
|
27/12/2023 |
865.786 |
0,89%
|
3,34
|
3,29
|
3,39
|
3,39
|
26/12/2023 |
1.100.177 |
3,55%
|
3,30
|
3,255
|
3,44
|
3,355
|
22/12/2023 |
1.548.882 |
-10,88%
|
3,205
|
3,125
|
3,32
|
3,235
|
21/12/2023 |
535.199 |
3,71%
|
3,63
|
3,551
|
3,66
|
3,63
|
20/12/2023 |
527.001 |
0,29%
|
3,42
|
3,41
|
3,66
|
3,50
|
19/12/2023 |
508.520 |
3,25%
|
3,47
|
3,435
|
3,575
|
3,49
|
18/12/2023 |
825.120 |
-4,79%
|
3,53
|
3,38
|
3,605
|
3,38
|
15/12/2023 |
518.663 |
-5,59%
|
3,82
|
3,56
|
3,83
|
3,55
|
14/12/2023 |
664.691 |
1,90%
|
3,72
|
3,69
|
3,85
|
3,76
|
13/12/2023 |
1.058.468 |
8,85%
|
3,44
|
3,425
|
3,71
|
3,69
|
12/12/2023 |
443.462 |
0,00%
|
3,43
|
3,34
|
3,52
|
3,39
|
11/12/2023 |
381.834 |
-1,45%
|
3,49
|
3,35
|
3,47
|
3,39
|
08/12/2023 |
285.289 |
0,59%
|
3,49
|
3,405
|
3,512
|
3,44
|
07/12/2023 |
357.265 |
-0,58%
|
3,49
|
3,395
|
3,52
|
3,42
|
06/12/2023 |
962.194 |
-3,64%
|
3,65
|
3,43
|
3,65
|
3,44
|
05/12/2023 |
683.392 |
3,48%
|
3,47
|
3,47
|
3,71
|
3,57
|
04/12/2023 |
606.972 |
0,00%
|
3,32
|
3,35
|
3,625
|
3,45
|
01/12/2023 |
497.766 |
1,77%
|
3,32
|
3,27
|
3,465
|
3,45
|
30/11/2023 |
933.191 |
0,59%
|
3,385
|
3,31
|
3,42
|
3,39
|
29/11/2023 |
859.448 |
0,00%
|
3,33
|
3,34
|
3,56
|
3,37
|
28/11/2023 |
1.549.984 |
-5,20%
|
3,76
|
3,35
|
3,49
|
3,375
|
27/11/2023 |
1.443.987 |
-7,50%
|
3,76
|
3,43
|
3,8875
|
3,5614
|
24/11/2023 |
561.798 |
-0,26%
|
3,71
|
3,70
|
3,88
|
3,83
|
23/11/2023 |
358.600 |
-1,03%
|
3,88
|
3,82
|
4,00
|
3,8599
|
22/11/2023 |
358.059 |
-1,54%
|
3,88
|
3,82
|
4,00
|
3,84
|
21/11/2023 |
846.900 |
0,52%
|
3,82
|
3,76
|
3,96
|
3,90
|
20/11/2023 |
1.564.387 |
1,31%
|
3,89
|
3,84
|
4,155
|
3,88
|
17/11/2023 |
834.653 |
-1,29%
|
3,95
|
3,755
|
3,9719
|
3,83
|
16/11/2023 |
1.558.746 |
1,83%
|
3,70
|
3,695
|
3,90
|
3,90
|
15/11/2023 |
1.590.095 |
4,08%
|
3,77
|
3,7539
|
4,06
|
3,83
|
14/11/2023 |
1.497.106 |
7,60%
|
3,59
|
3,41
|
3,82
|
3,68
|
13/11/2023 |
1.045.476 |
2,09%
|
3,335
|
3,335
|
3,51
|
3,42
|
10/11/2023 |
877.216 |
6,01%
|
3,165
|
3,1325
|
3,435
|
3,35
|
09/11/2023 |
415.404 |
-2,17%
|
3,195
|
3,1325
|
3,37
|
3,16
|
08/11/2023 |
363.562 |
-1,52%
|
3,21
|
3,20
|
3,39
|
3,23
|
07/11/2023 |
561.968 |
-3,81%
|
3,35
|
3,20
|
3,36
|
3,28
|
06/11/2023 |
630.945 |
-2,57%
|
3,43
|
3,37
|
3,56
|
3,41
|
03/11/2023 |
383.364 |
4,49%
|
3,43
|
3,42
|
3,525
|
3,49
|
02/11/2023 |
405.425 |
2,45%
|
3,29
|
3,28
|
3,36
|
3,34
|
01/11/2023 |
500.656 |
4,15%
|
3,115
|
3,055
|
3,27
|
3,26
|
31/10/2023 |
178.665 |
-0,32%
|
3,12
|
3,08
|
3,1385
|
3,13
|
30/10/2023 |
368.934 |
2,95%
|
3,135
|
2,97
|
3,14
|
3,14
|
27/10/2023 |
92.305 |
-0,16%
|
3,135
|
3,04
|
3,1599
|
3,075
|
26/10/2023 |
329.461 |
-2,84%
|
3,17
|
3,07
|
3,205
|
3,08
|
25/10/2023 |
500.106 |
-1,40%
|
3,10
|
2,8699
|
3,31
|
3,165
|
24/10/2023 |
596.353 |
12,63%
|
2,92
|
2,815
|
3,24
|
3,21
|
23/10/2023 |
523.661 |
-3,21%
|
2,92
|
2,815
|
2,965
|
2,865
|
20/10/2023 |
269.510 |
0,68%
|
3,03
|
2,9117
|
2,99
|
2,96
|
19/10/2023 |
1.887.407 |
-4,55%
|
3,25
|
2,9117
|
3,035
|
2,94
|
18/10/2023 |
511.967 |
-6,95%
|
3,29
|
3,04
|
3,28
|
3,08
|
17/10/2023 |
514.189 |
0,00%
|
3,29
|
3,235
|
3,40
|
3,31
|
16/10/2023 |
1.105.009 |
7,12%
|
3,05
|
2,98
|
3,37
|
3,31
|
13/10/2023 |
371.269 |
1,98%
|
3,09
|
2,95
|
3,12
|
3,09
|
12/10/2023 |
392.649 |
-2,26%
|
3,09
|
2,97
|
3,16
|
3,03
|
11/10/2023 |
288.221 |
0,65%
|
3,11
|
3,04
|
3,125
|
3,10
|
10/10/2023 |
511.491 |
6,03%
|
2,90
|
2,85
|
3,16
|
3,075
|
09/10/2023 |
241.486 |
-1,02%
|
2,90
|
2,85
|
2,91
|
2,90
|