XNYS
Datos históricos de Youdao, Inc.
Youdao, Inc. · DAO
$17.30
▼ -0.10 (-0.58%)
Última operación · 11/10/2026, 21:44:55 UTC
- Variación en el periodo
- +58.04%
- Máximo
- US$18.94
- 12 de agosto de 2026
- Mínimo
- US$8.38
- 17 de diciembre de 2025
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.54 | 17.92 | 16.54 | 17.40 | +6.68% | 42,123.025 |
| 8 oct 2026 | 16.38 | 16.86 | 16.25 | 16.31 | −0.31% | 31,968.477 |
| 7 oct 2026 | 16.59 | 16.91 | 16.25 | 16.36 | −3.02% | 31,432.647 |
| 6 oct 2026 | 15.81 | 16.92 | 15.81 | 16.87 | +7.93% | 23,283.077 |
| 5 oct 2026 | 15.20 | 15.70 | 15.15 | 15.63 | +3.17% | 12,205.431 |
| 2 oct 2026 | 15.45 | 15.45 | 15.05 | 15.15 | 0.00% | 2,456.863 |
| 1 oct 2026 | 16.00 | 16.00 | 14.89 | 15.15 | 0.00% | 15,293.122 |
| 30 sep 2026 | 14.57 | 15.65 | 14.57 | 15.15 | +3.41% | 65,759.61 |
| 29 sep 2026 | 14.59 | 14.69 | 14.50 | 14.65 | +0.48% | 18,011.261 |
| 28 sep 2026 | 14.75 | 14.86 | 14.44 | 14.58 | −0.82% | 22,939.98 |
| 25 sep 2026 | 14.66 | 15.15 | 14.50 | 14.70 | +0.96% | 24,515.189 |
| 24 sep 2026 | 14.32 | 14.75 | 14.21 | 14.56 | −0.41% | 59,677.548 |
| 23 sep 2026 | 14.34 | 15.00 | 14.32 | 14.62 | −0.81% | 65,855.616 |
| 22 sep 2026 | 14.60 | 14.80 | 14.55 | 14.74 | +1.31% | 22,885.871 |
| 21 sep 2026 | 14.76 | 14.76 | 14.22 | 14.55 | −0.75% | 25,315.113 |
| 18 sep 2026 | 14.39 | 14.71 | 14.34 | 14.66 | +2.45% | 79,760.831 |
| 17 sep 2026 | 14.77 | 14.77 | 14.12 | 14.31 | −2.32% | 37,272.867 |
| 16 sep 2026 | 14.16 | 14.73 | 13.94 | 14.65 | +3.61% | 60,119.345 |
| 15 sep 2026 | 14.48 | 14.96 | 13.98 | 14.14 | −2.68% | 47,559.726 |
| 14 sep 2026 | 14.38 | 14.68 | 13.29 | 14.53 | +0.83% | 98,215.866 |
| 11 sep 2026 | 14.63 | 14.70 | 14.28 | 14.41 | −2.77% | 54,732.063 |
| 10 sep 2026 | 14.60 | 15.36 | 14.60 | 14.82 | +1.51% | 93,892.143 |
| 9 sep 2026 | 14.83 | 14.83 | 14.25 | 14.60 | −1.75% | 92,230.756 |
| 8 sep 2026 | 14.76 | 15.43 | 14.67 | 14.86 | +0.47% | 67,453.251 |
| 4 sep 2026 | 15.48 | 15.48 | 14.59 | 14.79 | −5.19% | 35,146 |
| 3 sep 2026 | 14.90 | 15.73 | 14.79 | 15.60 | +4.77% | 85,701.427 |
| 2 sep 2026 | 16.28 | 16.40 | 14.54 | 14.89 | −9.15% | 111,807.205 |
| 1 sep 2026 | 16.34 | 16.95 | 15.60 | 16.39 | 0.00% | 286,608.909 |
| 31 ago 2026 | 16.90 | 17.07 | 16.27 | 16.39 | −1.56% | 78,466.731 |
| 28 ago 2026 | 16.29 | 16.98 | 16.28 | 16.65 | +1.28% | 65,713.21 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.