HUYA Inc ADR (HUYA)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
717.340 |
-0,95%
|
3,075
|
3,06
|
3,2075
|
3,13
|
18/05/2023 |
405.143 |
-1,25%
|
3,19
|
3,13
|
3,212
|
3,16
|
17/05/2023 |
1.165.549 |
-0,31%
|
3,15
|
3,07
|
3,21
|
3,20
|
16/05/2023 |
1.751.200 |
-6,98%
|
3,51
|
3,0938
|
3,51
|
3,20
|
15/05/2023 |
878.657 |
7,68%
|
3,20
|
3,20
|
3,5199
|
3,435
|
12/05/2023 |
775.891 |
0,31%
|
3,01
|
3,12
|
3,29
|
3,20
|
11/05/2023 |
451.741 |
6,33%
|
3,01
|
2,985
|
3,215
|
3,19
|
10/05/2023 |
224.616 |
-2,28%
|
3,04
|
2,935
|
3,09
|
3,00
|
09/05/2023 |
265.969 |
-4,36%
|
3,08
|
3,01
|
3,15
|
3,07
|
08/05/2023 |
327.214 |
1,26%
|
3,19
|
3,16
|
3,24
|
3,21
|
05/05/2023 |
248.040 |
-0,31%
|
3,21
|
3,15
|
3,24
|
3,17
|
04/05/2023 |
360.713 |
0,63%
|
3,23
|
3,12
|
3,25
|
3,18
|
03/05/2023 |
109.383 |
1,61%
|
3,09
|
3,0792
|
3,205
|
3,16
|
02/05/2023 |
192.589 |
-3,72%
|
3,17
|
3,05
|
3,20
|
3,11
|
01/05/2023 |
159.585 |
-0,62%
|
3,25
|
3,155
|
3,31
|
3,23
|
28/04/2023 |
570.967 |
3,83%
|
3,13
|
3,1142
|
3,275
|
3,25
|
27/04/2023 |
259.185 |
2,62%
|
3,04
|
3,02
|
3,165
|
3,13
|
26/04/2023 |
238.145 |
5,17%
|
3,01
|
2,95
|
3,095
|
3,05
|
25/04/2023 |
395.880 |
-3,01%
|
2,98
|
2,835
|
2,98
|
2,90
|
24/04/2023 |
525.358 |
-6,27%
|
3,12
|
2,97
|
3,16
|
2,99
|
21/04/2023 |
255.051 |
-0,31%
|
3,125
|
3,08
|
3,17
|
3,19
|
20/04/2023 |
467.704 |
0,63%
|
3,16
|
3,11
|
3,235
|
3,20
|
19/04/2023 |
574.376 |
0,32%
|
3,08
|
3,07
|
3,205
|
3,18
|
18/04/2023 |
235.742 |
0,64%
|
3,16
|
3,065
|
3,185
|
3,17
|
17/04/2023 |
379.537 |
1,94%
|
3,17
|
3,07
|
3,195
|
3,15
|
14/04/2023 |
288.724 |
-0,96%
|
3,24
|
3,09
|
3,27
|
3,09
|
13/04/2023 |
3.633.907 |
-0,64%
|
3,21
|
3,10
|
3,255
|
3,12
|
12/04/2023 |
367.265 |
-1,88%
|
3,20
|
3,05
|
3,22
|
3,14
|
11/04/2023 |
268.696 |
0,00%
|
3,25
|
3,19
|
3,345
|
3,20
|
10/04/2023 |
162.702 |
-1,84%
|
3,225
|
3,175
|
3,26
|
3,20
|
06/04/2023 |
318.106 |
0,62%
|
3,28
|
3,21
|
3,34
|
3,26
|
05/04/2023 |
172.089 |
-4,71%
|
3,40
|
3,21
|
3,39
|
3,24
|
04/04/2023 |
292.557 |
-4,76%
|
3,525
|
3,39
|
3,58
|
3,40
|
03/04/2023 |
153.114 |
-1,11%
|
3,59
|
3,53
|
3,62
|
3,57
|
31/03/2023 |
452.771 |
-3,22%
|
3,76
|
3,565
|
3,77
|
3,61
|
30/03/2023 |
340.911 |
6,57%
|
3,55
|
3,53
|
3,73
|
3,73
|
29/03/2023 |
674.186 |
4,48%
|
3,31
|
3,28
|
3,52
|
3,50
|
28/03/2023 |
598.294 |
-1,18%
|
3,45
|
3,295
|
3,52
|
3,35
|
27/03/2023 |
206.977 |
-0,88%
|
3,31
|
3,295
|
3,415
|
3,39
|
24/03/2023 |
218.562 |
-1,44%
|
3,41
|
3,38
|
3,58
|
3,42
|
23/03/2023 |
623.040 |
4,83%
|
3,40
|
3,37
|
3,64
|
3,47
|
22/03/2023 |
303.953 |
-0,30%
|
3,37
|
3,20
|
3,43
|
3,31
|
21/03/2023 |
1.297.458 |
-15,31%
|
3,55
|
3,17
|
3,63
|
3,32
|
20/03/2023 |
488.381 |
1,29%
|
3,84
|
3,785
|
4,00
|
3,92
|
17/03/2023 |
248.965 |
-1,28%
|
3,95
|
3,84
|
3,986
|
3,87
|
16/03/2023 |
342.344 |
1,55%
|
3,76
|
3,693
|
3,95
|
3,92
|
15/03/2023 |
224.732 |
-4,46%
|
3,91
|
3,76
|
3,925
|
3,86
|
14/03/2023 |
242.064 |
-1,46%
|
3,98
|
3,9531
|
4,10
|
4,04
|
13/03/2023 |
189.371 |
2,76%
|
3,98
|
3,9183
|
4,145
|
4,10
|
10/03/2023 |
605.313 |
0,76%
|
3,93
|
3,83
|
4,18
|
3,99
|
09/03/2023 |
527.808 |
-4,12%
|
4,07
|
3,89
|
4,102
|
3,96
|
08/03/2023 |
244.195 |
-3,95%
|
4,235
|
4,12
|
4,28
|
4,13
|
07/03/2023 |
359.955 |
-5,50%
|
4,39
|
4,22
|
4,4556
|
4,30
|
06/03/2023 |
389.312 |
-7,14%
|
4,84
|
4,525
|
4,90
|
4,55
|
03/03/2023 |
449.900 |
4,48%
|
4,76
|
4,735
|
4,945
|
4,90
|
02/03/2023 |
486.570 |
7,57%
|
4,31
|
4,28
|
4,725
|
4,69
|
01/03/2023 |
516.750 |
1,40%
|
4,60
|
4,31
|
4,66
|
4,36
|
28/02/2023 |
192.518 |
-2,49%
|
4,34
|
4,30
|
4,45
|
4,30
|
27/02/2023 |
188.368 |
1,15%
|
4,36
|
4,3801
|
4,55
|
4,41
|
24/02/2023 |
399.897 |
-4,39%
|
4,36
|
4,255
|
4,42
|
4,36
|
23/02/2023 |
351.033 |
-2,15%
|
4,86
|
4,51
|
4,92
|
4,56
|
22/02/2023 |
388.633 |
1,30%
|
4,65
|
4,56
|
4,815
|
4,66
|
21/02/2023 |
367.172 |
-3,16%
|
4,64
|
4,542
|
4,76
|
4,60
|
20/02/2023 |
339.567 |
-5,00%
|
4,90
|
4,72
|
4,97
|
4,75
|
17/02/2023 |
339.567 |
-5,00%
|
4,90
|
4,72
|
4,97
|
4,75
|
16/02/2023 |
296.130 |
-2,34%
|
5,20
|
4,96
|
5,20
|
5,00
|
15/02/2023 |
321.166 |
-0,20%
|
5,06
|
4,94
|
5,16
|
5,12
|
14/02/2023 |
300.896 |
-2,84%
|
5,15
|
5,08
|
5,25
|
5,13
|
13/02/2023 |
358.691 |
2,72%
|
5,19
|
5,19
|
5,46
|
5,28
|
10/02/2023 |
476.805 |
-6,38%
|
5,30
|
5,06
|
5,38
|
5,14
|
09/02/2023 |
476.039 |
2,81%
|
5,55
|
5,46
|
5,77
|
5,49
|
08/02/2023 |
361.755 |
-2,20%
|
5,49
|
5,35
|
5,56
|
5,34
|
07/02/2023 |
373.502 |
1,30%
|
5,515
|
5,315
|
5,615
|
5,46
|
06/02/2023 |
802.485 |
-5,60%
|
5,45
|
5,26
|
5,535
|
5,39
|
03/02/2023 |
764.202 |
-8,54%
|
6,05
|
5,67
|
6,17
|
5,68
|
02/02/2023 |
949.154 |
-0,48%
|
6,25
|
6,13
|
6,495
|
6,21
|
01/02/2023 |
1.277.967 |
13,46%
|
5,74
|
5,695
|
6,4267
|
6,24
|
31/01/2023 |
983.188 |
-2,48%
|
5,46
|
5,29
|
5,5482
|
5,50
|
30/01/2023 |
1.045.832 |
-2,25%
|
5,42
|
5,31
|
5,725
|
5,64
|
27/01/2023 |
670.841 |
-4,47%
|
6,01
|
5,72
|
6,15
|
5,77
|
26/01/2023 |
979.598 |
6,71%
|
5,83
|
5,72
|
6,1798
|
6,04
|
25/01/2023 |
340.973 |
-0,70%
|
5,60
|
5,45
|
5,68
|
5,66
|
24/01/2023 |
400.786 |
-0,70%
|
5,65
|
5,60
|
5,8185
|
5,70
|
23/01/2023 |
709.813 |
8,10%
|
5,35
|
5,31
|
5,82
|
5,74
|
20/01/2023 |
521.498 |
1,92%
|
5,295
|
5,205
|
5,445
|
5,31
|
19/01/2023 |
981.440 |
9,92%
|
4,70
|
4,685
|
5,32
|
5,21
|
18/01/2023 |
508.625 |
-5,77%
|
5,15
|
4,72
|
5,24
|
4,74
|
17/01/2023 |
626.700 |
-6,43%
|
5,225
|
4,80
|
5,24
|
5,025
|
16/01/2023 |
1.039.288 |
10,78%
|
4,97
|
4,97
|
5,46
|
5,3615
|
13/01/2023 |
1.039.288 |
10,78%
|
4,97
|
4,97
|
5,46
|
5,3615
|
12/01/2023 |
578.571 |
-0,62%
|
4,78
|
4,56
|
4,93
|
4,84
|
11/01/2023 |
2.419.203 |
-1,37%
|
5,08
|
4,8101
|
5,265
|
5,04
|
10/01/2023 |
1.728.586 |
0,39%
|
5,11
|
4,85
|
5,169
|
5,11
|
09/01/2023 |
2.232.886 |
4,09%
|
5,00
|
4,96
|
5,50
|
5,09
|
06/01/2023 |
2.349.256 |
-1,58%
|
4,84
|
4,66
|
5,01
|
4,97
|
05/01/2023 |
3.044.012 |
10,26%
|
4,48
|
4,435
|
5,07
|
5,05
|
04/01/2023 |
1.485.259 |
6,27%
|
4,50
|
4,328
|
4,60
|
4,58
|
03/01/2023 |
1.723.804 |
9,11%
|
4,03
|
4,02
|
4,50
|
4,31
|
02/01/2023 |
1.121.572 |
2,87%
|
3,68
|
3,6601
|
4,095
|
3,9501
|
30/12/2022 |
1.121.572 |
2,87%
|
3,68
|
3,6601
|
4,095
|
3,9501
|