Xunlei Limited ADR (XNET)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 20/09/2024 |
20.248 |
-3,74%
|
1,63
|
1,51
|
1,63
|
1,545
|
| 19/09/2024 |
26.049 |
-1,53%
|
1,61
|
1,605
|
1,655
|
1,605
|
| 18/09/2024 |
8.519 |
0,62%
|
1,62
|
1,61
|
1,64
|
1,63
|
| 17/09/2024 |
13.651 |
2,53%
|
1,63
|
1,60
|
1,63
|
1,62
|
| 16/09/2024 |
5.759 |
0,00%
|
1,58
|
1,57
|
1,59
|
1,58
|
| 13/09/2024 |
4.630 |
0,64%
|
1,56
|
1,56
|
1,58
|
1,58
|
| 12/09/2024 |
6.417 |
0,64%
|
1,55
|
1,55
|
1,60
|
1,57
|
| 11/09/2024 |
6.849 |
1,30%
|
1,55
|
1,53
|
1,58
|
1,56
|
| 10/09/2024 |
5.677 |
1,32%
|
1,51
|
1,51
|
1,56
|
1,54
|
| 09/09/2024 |
9.251 |
-1,30%
|
1,51
|
1,51
|
1,56
|
1,52
|
| 06/09/2024 |
5.001 |
-1,28%
|
1,56
|
1,54
|
1,57
|
1,54
|
| 05/09/2024 |
1.192 |
-0,64%
|
1,55
|
1,55
|
1,57
|
1,56
|
| 04/09/2024 |
5.700 |
0,00%
|
1,59
|
1,55
|
1,59
|
1,57
|
| 03/09/2024 |
42.565 |
-3,09%
|
1,62
|
1,51
|
1,62
|
1,57
|
| 30/08/2024 |
7.831 |
-1,82%
|
1,64
|
1,61
|
1,65
|
1,62
|
| 29/08/2024 |
9.097 |
3,77%
|
1,60
|
1,60
|
1,65
|
1,65
|
| 28/08/2024 |
6.845 |
-0,63%
|
1,61
|
1,57
|
1,61
|
1,59
|
| 27/08/2024 |
6.239 |
-0,62%
|
1,59
|
1,58
|
1,63
|
1,60
|
| 26/08/2024 |
5.529 |
-1,23%
|
1,63
|
1,61
|
1,65
|
1,61
|
| 23/08/2024 |
4.833 |
0,00%
|
1,61
|
1,60
|
1,65
|
1,63
|
| 22/08/2024 |
5.608 |
1,24%
|
1,62
|
1,61
|
1,63
|
1,63
|
| 21/08/2024 |
13.674 |
-4,17%
|
1,67
|
1,61
|
1,69
|
1,61
|
| 20/08/2024 |
19.199 |
0,60%
|
1,67
|
1,64
|
1,72
|
1,68
|
| 19/08/2024 |
10.076 |
4,38%
|
1,62
|
1,62
|
1,68
|
1,67
|
| 16/08/2024 |
23.954 |
0,63%
|
1,59
|
1,58
|
1,62
|
1,60
|
| 15/08/2024 |
15.979 |
0,00%
|
1,62
|
1,55
|
1,62
|
1,59
|
| 14/08/2024 |
6.513 |
1,27%
|
1,57
|
1,57
|
1,60
|
1,59
|
| 13/08/2024 |
9.158 |
-1,26%
|
1,59
|
1,57
|
1,62
|
1,57
|
| 12/08/2024 |
5.148 |
-1,85%
|
1,61
|
1,58
|
1,61
|
1,59
|
| 09/08/2024 |
10.808 |
1,25%
|
1,61
|
1,59
|
1,62
|
1,62
|
| 08/08/2024 |
5.592 |
3,90%
|
1,55
|
1,55
|
1,60
|
1,60
|
| 07/08/2024 |
7.318 |
-0,65%
|
1,56
|
1,54
|
1,61
|
1,54
|
| 06/08/2024 |
118.210 |
-3,13%
|
1,59
|
1,47
|
1,59
|
1,55
|
| 05/08/2024 |
18.181 |
-3,03%
|
1,63
|
1,57
|
1,63
|
1,60
|
| 02/08/2024 |
3.078 |
-0,60%
|
1,73
|
1,64
|
1,73
|
1,65
|
| 01/08/2024 |
7.317 |
-4,05%
|
1,69
|
1,66
|
1,71
|
1,66
|
| 31/07/2024 |
3.283 |
3,59%
|
1,74
|
1,69
|
1,74
|
1,73
|
| 30/07/2024 |
4.191 |
-1,76%
|
1,70
|
1,67
|
1,73
|
1,67
|
| 29/07/2024 |
8.769 |
4,29%
|
1,65
|
1,65
|
1,705
|
1,70
|
| 26/07/2024 |
26.657 |
-2,40%
|
1,67
|
1,63
|
1,69
|
1,63
|
| 25/07/2024 |
8.596 |
-1,18%
|
1,67
|
1,67
|
1,71
|
1,67
|
| 24/07/2024 |
28.524 |
-2,31%
|
1,70
|
1,68
|
1,75
|
1,69
|
| 23/07/2024 |
6.904 |
0,58%
|
1,69
|
1,69
|
1,75
|
1,73
|
| 22/07/2024 |
12.151 |
3,61%
|
1,69
|
1,65
|
1,725
|
1,72
|
| 19/07/2024 |
2.075 |
-2,06%
|
1,67
|
1,66
|
1,70
|
1,66
|
| 18/07/2024 |
11.173 |
2,73%
|
1,65
|
1,65
|
1,73
|
1,695
|
| 17/07/2024 |
23.999 |
1,85%
|
1,60
|
1,60
|
1,72
|
1,65
|
| 16/07/2024 |
72.121 |
-1,82%
|
1,66
|
1,56
|
1,66
|
1,62
|
| 15/07/2024 |
74.554 |
-8,59%
|
1,81
|
1,60
|
1,82
|
1,65
|
| 12/07/2024 |
11.453 |
1,40%
|
1,79
|
1,78
|
1,83
|
1,805
|
| 11/07/2024 |
21.065 |
-4,30%
|
1,83
|
1,76
|
1,86
|
1,78
|
| 10/07/2024 |
6.550 |
2,20%
|
1,85
|
1,84
|
1,87
|
1,86
|
| 09/07/2024 |
8.115 |
2,25%
|
1,76
|
1,76
|
1,83
|
1,82
|
| 08/07/2024 |
12.773 |
1,71%
|
1,75
|
1,75
|
1,78
|
1,78
|
