Xunlei Limited ADR (XNET)
Exportar para Excel
| << < 1 2 3 4 5 |
| 09/01/2025 |
64.751 |
1,42%
|
2,07
|
2,05
|
2,13
|
2,10
|
| 08/01/2025 |
11.088 |
-0,47%
|
2,07
|
2,06
|
2,13
|
2,10
|
| 07/01/2025 |
16.003 |
-2,31%
|
2,13
|
2,10
|
2,16
|
2,11
|
| 06/01/2025 |
41.569 |
5,37%
|
2,05
|
2,05
|
2,16
|
2,16
|
| 03/01/2025 |
37.714 |
-2,38%
|
2,07
|
2,05
|
2,10
|
2,05
|
| 02/01/2025 |
20.284 |
5,53%
|
2,04
|
2,04
|
2,15
|
2,10
|
| 31/12/2024 |
28.678 |
-6,57%
|
2,11
|
1,99
|
2,13
|
1,99
|
| 30/12/2024 |
66.173 |
3,40%
|
2,09
|
2,07
|
2,15
|
2,13
|
| 27/12/2024 |
19.071 |
-1,90%
|
2,09
|
2,04
|
2,11
|
2,06
|
| 26/12/2024 |
38.608 |
4,48%
|
1,99
|
1,99
|
2,10
|
2,10
|
| 24/12/2024 |
49.516 |
3,08%
|
1,96
|
1,95
|
2,01
|
2,01
|
| 23/12/2024 |
33.068 |
-2,01%
|
1,97
|
1,95
|
1,99
|
1,95
|
| 20/12/2024 |
74.196 |
0,00%
|
1,95
|
1,95
|
2,00
|
1,99
|
| 19/12/2024 |
32.723 |
-1,49%
|
2,02
|
1,97
|
2,10
|
1,99
|
| 18/12/2024 |
31.809 |
-2,42%
|
2,08
|
1,96
|
2,08
|
2,02
|
| 17/12/2024 |
21.544 |
-4,17%
|
2,15
|
2,04
|
2,16
|
2,07
|
| 16/12/2024 |
57.535 |
3,10%
|
2,08
|
2,08
|
2,21
|
2,16
|
| 13/12/2024 |
30.668 |
-0,71%
|
2,11
|
2,07
|
2,12
|
2,095
|
| 12/12/2024 |
19.063 |
-1,40%
|
2,12
|
2,11
|
2,17
|
2,11
|
| 11/12/2024 |
24.486 |
0,94%
|
2,12
|
2,10
|
2,15
|
2,14
|
| 10/12/2024 |
31.997 |
-3,20%
|
2,13
|
2,07
|
2,165
|
2,12
|
| 09/12/2024 |
114.441 |
5,80%
|
2,16
|
2,10
|
2,21
|
2,19
|
| 06/12/2024 |
24.470 |
0,49%
|
2,07
|
2,015
|
2,12
|
2,07
|
| 05/12/2024 |
29.415 |
-1,90%
|
2,09
|
2,05
|
2,11
|
2,06
|
| 04/12/2024 |
47.582 |
3,96%
|
2,06
|
2,06
|
2,11
|
2,10
|
| 03/12/2024 |
21.962 |
-5,61%
|
2,13
|
2,02
|
2,16
|
2,02
|
| 02/12/2024 |
45.541 |
8,35%
|
2,00
|
1,94
|
2,14
|
2,14
|
| 29/11/2024 |
11.198 |
0,77%
|
1,95
|
1,945
|
1,99
|
1,975
|
| 28/11/2024 |
99.167 |
-0,51%
|
1,90
|
1,90
|
2,00
|
1,96
|
| 27/11/2024 |
38.437 |
3,70%
|
1,90
|
1,90
|
1,98
|
1,96
|
| 26/11/2024 |
13.992 |
0,00%
|
1,89
|
1,885
|
1,95
|
1,89
|
| 25/11/2024 |
29.624 |
1,07%
|
1,85
|
1,85
|
1,93
|
1,89
|
| 22/11/2024 |
31.280 |
0,54%
|
1,84
|
1,83
|
1,91
|
1,87
|
| 21/11/2024 |
21.436 |
-2,62%
|
1,87
|
1,86
|
1,91
|
1,86
|
| 20/11/2024 |
37.704 |
-2,05%
|
1,95
|
1,89
|
1,98
|
1,91
|
| 19/11/2024 |
16.806 |
5,98%
|
1,84
|
1,84
|
1,955
|
1,95
|
| 18/11/2024 |
18.495 |
0,00%
|
1,82
|
1,82
|
1,90
|
1,84
|
| 15/11/2024 |
112.233 |
-6,12%
|
1,94
|
1,82
|
1,94
|
1,84
|
| 14/11/2024 |
43.839 |
-7,11%
|
2,02
|
1,86
|
2,02
|
1,96
|
| 13/11/2024 |
34.172 |
0,48%
|
2,13
|
2,10
|
2,16
|
2,11
|
| 12/11/2024 |
20.846 |
-4,55%
|
2,12
|
2,10
|
2,16
|
2,10
|
| 11/11/2024 |
75.773 |
6,28%
|
2,10
|
2,10
|
2,21
|
2,20
|
| 08/11/2024 |
17.199 |
-3,72%
|
2,06
|
2,01
|
2,09
|
2,07
|
| 07/11/2024 |
40.022 |
7,50%
|
2,05
|
2,04
|
2,16
|
2,15
|
| 06/11/2024 |
9.209 |
2,04%
|
1,90
|
1,90
|
2,00
|
2,00
|
| 05/11/2024 |
22.127 |
2,62%
|
1,95
|
1,92
|
2,00
|
1,96
|
| 04/11/2024 |
13.960 |
0,00%
|
1,91
|
1,91
|
1,97
|
1,91
|
| 01/11/2024 |
14.641 |
-5,91%
|
2,06
|
1,91
|
2,09
|
1,91
|
| 31/10/2024 |
6.043 |
-2,40%
|
2,08
|
2,02
|
2,08
|
2,03
|
| 30/10/2024 |
21.234 |
0,00%
|
2,09
|
2,06
|
2,115
|
2,08
|
| 29/10/2024 |
36.249 |
0,97%
|
2,06
|
2,05
|
2,17
|
2,08
|
| 28/10/2024 |
37.701 |
0,98%
|
2,04
|
2,04
|
2,08
|
2,06
|
| 25/10/2024 |
21.798 |
-0,97%
|
2,06
|
2,04
|
2,11
|
2,04
|
| 24/10/2024 |
27.666 |
0,98%
|
2,02
|
1,99
|
2,09
|
2,06
|
| 23/10/2024 |
24.866 |
2,00%
|
2,00
|
1,98
|
2,04
|
2,04
|
| 22/10/2024 |
21.646 |
1,01%
|
1,97
|
1,95
|
2,07
|
2,00
|
| 21/10/2024 |
31.580 |
-1,00%
|
1,98
|
1,915
|
1,98
|
1,98
|
| 18/10/2024 |
37.660 |
5,26%
|
1,98
|
1,98
|
2,14
|
2,00
|
| 17/10/2024 |
26.783 |
-2,06%
|
1,92
|
1,86
|
1,96
|
1,90
|
| 16/10/2024 |
49.000 |
3,74%
|
1,88
|
1,87
|
1,96
|
1,94
|
| 15/10/2024 |
39.219 |
-7,43%
|
1,95
|
1,86
|
1,95
|
1,87
|
| 14/10/2024 |
35.347 |
0,00%
|
2,01
|
1,93
|
2,04
|
2,02
|
| 11/10/2024 |
11.605 |
2,54%
|
1,95
|
1,95
|
2,05
|
2,02
|
| 10/10/2024 |
58.966 |
-1,50%
|
1,98
|
1,83
|
1,98
|
1,97
|
| 09/10/2024 |
97.045 |
-4,31%
|
2,05
|
1,90
|
2,06
|
2,00
|
| 08/10/2024 |
44.437 |
-12,92%
|
2,22
|
2,09
|
2,24
|
2,09
|
| 07/10/2024 |
144.599 |
9,84%
|
2,21
|
2,19
|
2,40
|
2,40
|
| 04/10/2024 |
104.636 |
3,07%
|
2,14
|
2,07
|
2,19
|
2,185
|
| 03/10/2024 |
46.941 |
-2,75%
|
2,06
|
2,01
|
2,14
|
2,12
|
| 02/10/2024 |
263.458 |
17,84%
|
1,90
|
1,90
|
2,22
|
2,18
|
| 01/10/2024 |
28.270 |
0,00%
|
1,84
|
1,80
|
1,90
|
1,85
|
| 30/09/2024 |
165.929 |
1,09%
|
1,90
|
1,825
|
1,95
|
1,85
|
| 27/09/2024 |
66.643 |
5,17%
|
1,79
|
1,76
|
1,89
|
1,83
|
| 26/09/2024 |
39.872 |
4,82%
|
1,74
|
1,66
|
1,74
|
1,74
|
| 25/09/2024 |
7.178 |
0,61%
|
1,61
|
1,61
|
1,67
|
1,66
|
| 24/09/2024 |
26.206 |
4,43%
|
1,63
|
1,60
|
1,65
|
1,65
|
| 23/09/2024 |
9.186 |
2,27%
|
1,56
|
1,54
|
1,58
|
1,58
|
