XNYS
Datos históricos de HUYA Inc.
HUYA Inc. · HUYA
$2.23
▼ -0.03 (-1.33%)
Última operación · 10/10/2026, 18:57:49 UTC
- Variación en el periodo
- −27.1%
- Máximo
- US$4.93
- 10 de febrero de 2026
- Mínimo
- US$2.02
- 10 de septiembre de 2026
- Volumen medio diario
- 1.27 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 | 2.24 | 2.31 | 2.24 | 2.26 | +0.89% | 640,092.542 |
| 8 oct 2026 | 2.28 | 2.28 | 2.22 | 2.24 | −2.18% | 595,057.577 |
| 7 oct 2026 | 2.27 | 2.31 | 2.26 | 2.29 | 0.00% | 862,969.288 |
| 6 oct 2026 | 2.27 | 2.32 | 2.27 | 2.29 | +0.88% | 289,750.978 |
| 5 oct 2026 | 2.27 | 2.30 | 2.25 | 2.27 | −1.30% | 528,537.921 |
| 2 oct 2026 | 2.27 | 2.31 | 2.26 | 2.30 | +0.44% | 462,346.931 |
| 1 oct 2026 | 2.30 | 2.32 | 2.27 | 2.29 | +0.44% | 625,139.369 |
| 30 sep 2026 | 2.32 | 2.35 | 2.27 | 2.28 | −1.72% | 1.29 M |
| 29 sep 2026 | 2.35 | 2.35 | 2.31 | 2.32 | −1.69% | 649,660.487 |
| 28 sep 2026 | 2.28 | 2.42 | 2.25 | 2.36 | +2.61% | 1.01 M |
| 25 sep 2026 | 2.32 | 2.34 | 2.28 | 2.30 | −1.29% | 746,091.817 |
| 24 sep 2026 | 2.32 | 2.36 | 2.30 | 2.33 | +0.43% | 821,992.729 |
| 23 sep 2026 | 2.33 | 2.37 | 2.30 | 2.32 | −2.11% | 697,147.069 |
| 22 sep 2026 | 2.24 | 2.37 | 2.24 | 2.37 | +5.33% | 956,506.837 |
| 21 sep 2026 | 2.08 | 2.26 | 2.08 | 2.25 | +8.70% | 1.73 M |
| 18 sep 2026 | 2.06 | 2.08 | 2.05 | 2.07 | +0.49% | 820,606.819 |
| 17 sep 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 0.00% | 833,288.527 |
| 16 sep 2026 | 2.08 | 2.08 | 2.05 | 2.06 | −0.48% | 1.09 M |
| 15 sep 2026 | 2.09 | 2.10 | 2.06 | 2.07 | −0.96% | 805,636.715 |
| 14 sep 2026 | 2.04 | 2.09 | 2.03 | 2.09 | +2.45% | 1.72 M |
| 11 sep 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 0.00% | 1.46 M |
| 10 sep 2026 | 2.06 | 2.07 | 2.02 | 2.04 | −0.97% | 964,128.162 |
| 9 sep 2026 | 2.10 | 2.11 | 2.05 | 2.06 | −1.90% | 1 M |
| 8 sep 2026 | 2.11 | 2.15 | 2.10 | 2.10 | −0.94% | 1.41 M |
| 4 sep 2026 | 2.11 | 2.15 | 2.10 | 2.12 | +1.44% | 1.78 M |
| 3 sep 2026 | 2.09 | 2.11 | 2.07 | 2.09 | +0.48% | 1.29 M |
| 2 sep 2026 | 2.11 | 2.13 | 2.08 | 2.08 | −0.95% | 904,640.604 |
| 1 sep 2026 | 2.13 | 2.15 | 2.10 | 2.10 | −1.87% | 1.09 M |
| 31 ago 2026 | 2.17 | 2.19 | 2.13 | 2.14 | −1.83% | 859,555.206 |
| 28 ago 2026 | 2.18 | 2.19 | 2.15 | 2.18 | +0.93% | 2.84 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.