XNAS
Datos históricos de EHang Holdings Limited
EHang Holdings Limited · EH
$4.16
▼ -0.01 (-0.24%)
Última operación · 10/10/2026, 18:18:24 UTC
- Variación en el periodo
- −75.67%
- Máximo
- US$19.02
- 29 de octubre de 2025
- Mínimo
- US$3.95
- 7 de octubre de 2026
- Volumen medio diario
- 0.86 M
Del 10 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 | 4.09 | 4.28 | 4.04 | 4.19 | +2.70% | 747,993.805 |
| 8 oct 2026 | 4.07 | 4.13 | 4.01 | 4.08 | −1.45% | 769,981.314 |
| 7 oct 2026 | 4.03 | 4.15 | 3.95 | 4.14 | +0.98% | 857,590.623 |
| 6 oct 2026 | 4.03 | 4.17 | 4.01 | 4.10 | +1.74% | 905,421.669 |
| 5 oct 2026 | 4.14 | 4.15 | 4.02 | 4.03 | −2.66% | 906,931.135 |
| 2 oct 2026 | 4.15 | 4.29 | 4.05 | 4.14 | +1.47% | 748,101.479 |
| 1 oct 2026 | 4.22 | 4.24 | 4.08 | 4.08 | −3.32% | 747,067.064 |
| 30 sep 2026 | 4.38 | 4.43 | 4.21 | 4.22 | −2.99% | 1.03 M |
| 29 sep 2026 | 4.46 | 4.48 | 4.34 | 4.35 | −1.14% | 434,319.84 |
| 28 sep 2026 | 4.50 | 4.54 | 4.38 | 4.40 | −2.44% | 602,230.542 |
| 25 sep 2026 | 4.55 | 4.60 | 4.48 | 4.51 | −0.66% | 428,820.778 |
| 24 sep 2026 | 4.53 | 4.55 | 4.38 | 4.54 | −0.87% | 552,308.399 |
| 23 sep 2026 | 4.72 | 4.72 | 4.53 | 4.58 | −3.17% | 382,083.177 |
| 22 sep 2026 | 4.77 | 4.77 | 4.62 | 4.73 | 0.00% | 332,696.688 |
| 21 sep 2026 | 4.64 | 4.76 | 4.53 | 4.73 | +3.28% | 527,237.891 |
| 18 sep 2026 | 4.62 | 4.65 | 4.49 | 4.58 | −0.87% | 774,149.132 |
| 17 sep 2026 | 4.63 | 4.70 | 4.58 | 4.62 | +1.76% | 423,866.565 |
| 16 sep 2026 | 4.49 | 4.66 | 4.40 | 4.54 | +0.44% | 695,028.183 |
| 15 sep 2026 | 4.36 | 4.54 | 4.31 | 4.52 | +0.22% | 774,194.191 |
| 14 sep 2026 | 4.54 | 4.64 | 4.48 | 4.51 | −0.44% | 523,754.754 |
| 11 sep 2026 | 4.50 | 4.66 | 4.49 | 4.53 | +2.26% | 855,726.92 |
| 10 sep 2026 | 4.50 | 4.58 | 4.41 | 4.43 | −2.85% | 531,644.603 |
| 9 sep 2026 | 4.79 | 4.82 | 4.55 | 4.56 | −5.00% | 627,909.489 |
| 8 sep 2026 | 4.69 | 4.91 | 4.65 | 4.80 | +2.35% | 807,048.53 |
| 4 sep 2026 | 4.57 | 4.74 | 4.49 | 4.69 | +2.85% | 664,476.672 |
| 3 sep 2026 | 4.52 | 4.64 | 4.51 | 4.56 | +0.88% | 548,043.424 |
| 2 sep 2026 | 4.44 | 4.56 | 4.40 | 4.52 | +1.80% | 559,768.943 |
| 1 sep 2026 | 4.46 | 4.49 | 4.35 | 4.44 | −1.11% | 779,305.72 |
| 31 ago 2026 | 4.52 | 4.64 | 4.44 | 4.49 | −0.44% | 660,357.703 |
| 28 ago 2026 | 4.58 | 4.64 | 4.42 | 4.51 | −3.22% | 1.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.