XNAS
Datos históricos de DouYu International Holdings Limited
DouYu International Holdings Limited · DOYU
$3.87
▼ -0.10 (-2.52%)
Última operación · 10/10/2026, 23:50:43 UTC
- Variación en el periodo
- −43.29%
- Máximo
- US$7.25
- 27 de octubre de 2025
- Mínimo
- US$3.72
- 9 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 4.08 | 4.11 | 3.72 | 3.97 | −3.17% | 84,293.937 |
| 8 oct 2026 | 4.19 | 4.19 | 4.05 | 4.10 | 0.00% | 26,749.6 |
| 7 oct 2026 | 4.25 | 4.27 | 4.07 | 4.10 | −4.65% | 24,153.722 |
| 6 oct 2026 | 4.25 | 4.33 | 4.25 | 4.30 | −1.60% | 14,011.233 |
| 5 oct 2026 | 4.43 | 4.43 | 4.23 | 4.37 | −1.80% | 26,525.403 |
| 2 oct 2026 | 4.32 | 4.46 | 4.24 | 4.45 | +2.53% | 45,331.046 |
| 1 oct 2026 | 4.45 | 4.53 | 4.31 | 4.34 | −5.45% | 21,606.584 |
| 30 sep 2026 | 4.55 | 4.59 | 4.49 | 4.59 | +0.66% | 53,587 |
| 29 sep 2026 | 4.58 | 4.62 | 4.53 | 4.56 | −0.87% | 22,969.514 |
| 28 sep 2026 | 4.59 | 4.65 | 4.59 | 4.60 | −0.22% | 7,607.54 |
| 25 sep 2026 | 4.70 | 4.76 | 4.61 | 4.61 | −0.86% | 51,792.2 |
| 24 sep 2026 | 4.63 | 4.66 | 4.60 | 4.65 | −0.43% | 11,067.132 |
| 23 sep 2026 | 4.77 | 4.80 | 4.60 | 4.67 | −0.85% | 16,871 |
| 22 sep 2026 | 4.69 | 4.80 | 4.57 | 4.71 | −1.05% | 5,079.408 |
| 21 sep 2026 | 4.67 | 4.79 | 4.59 | 4.76 | +0.21% | 52,672.182 |
| 18 sep 2026 | 4.61 | 4.79 | 4.59 | 4.75 | +2.15% | 89,895.919 |
| 17 sep 2026 | 4.61 | 4.76 | 4.59 | 4.65 | +0.87% | 28,707 |
| 16 sep 2026 | 4.70 | 4.72 | 4.52 | 4.61 | −2.33% | 87,507.495 |
| 15 sep 2026 | 4.69 | 4.74 | 4.68 | 4.72 | −0.63% | 21,667.226 |
| 14 sep 2026 | 4.70 | 4.76 | 4.70 | 4.75 | +1.06% | 9,023.364 |
| 11 sep 2026 | 4.56 | 4.71 | 4.53 | 4.70 | +3.52% | 49,688.694 |
| 10 sep 2026 | 4.50 | 4.62 | 4.50 | 4.54 | +0.67% | 33,059.835 |
| 9 sep 2026 | 4.48 | 4.55 | 4.48 | 4.51 | +1.12% | 9,570.936 |
| 8 sep 2026 | 4.27 | 4.53 | 4.27 | 4.46 | +3.72% | 31,749.7 |
| 4 sep 2026 | 4.36 | 4.42 | 4.29 | 4.30 | −1.15% | 38,144.022 |
| 3 sep 2026 | 4.32 | 4.42 | 4.25 | 4.35 | +1.16% | 23,563.096 |
| 2 sep 2026 | 4.32 | 4.34 | 4.29 | 4.30 | −1.38% | 10,933.7 |
| 1 sep 2026 | 4.34 | 4.37 | 4.34 | 4.36 | +0.69% | 14,248.5 |
| 31 ago 2026 | 4.29 | 4.33 | 4.23 | 4.33 | +1.17% | 15,273.861 |
| 28 ago 2026 | 4.24 | 4.28 | 4.18 | 4.28 | +0.47% | 18,223.8 |
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.