XNAS
Datos históricos de iQIYI, Inc.
iQIYI, Inc. · IQ
$1.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:44:20 UTC
- Variación en el periodo
- −54.46%
- Máximo
- US$2.37
- 10 de octubre de 2025
- Mínimo
- US$0.86
- 2 de septiembre de 2026
- Volumen medio diario
- 9.2 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 | 1.02 | 1.06 | 1.01 | 1.02 | +0.99% | 6.81 M |
| 8 oct 2026 | 1.00 | 1.02 | 0.99 | 1.01 | −0.49% | 5.25 M |
| 7 oct 2026 | 1.00 | 1.03 | 0.98 | 1.02 | +0.50% | 2.22 M |
| 6 oct 2026 | 1.01 | 1.03 | 1.00 | 1.01 | −1.94% | 3.97 M |
| 5 oct 2026 | 0.99 | 1.03 | 0.98 | 1.03 | +3.82% | 3.35 M |
| 2 oct 2026 | 0.95 | 1.00 | 0.94 | 0.99 | +0.89% | 8.76 M |
| 1 oct 2026 | 1.00 | 1.01 | 0.97 | 0.98 | −1.67% | 10.93 M |
| 30 sep 2026 | 0.99 | 1.01 | 0.98 | 1.00 | +1.07% | 4.81 M |
| 29 sep 2026 | 1.01 | 1.02 | 0.98 | 0.99 | −3.94% | 9.17 M |
| 28 sep 2026 | 1.02 | 1.04 | 1.01 | 1.03 | +0.98% | 2.93 M |
| 25 sep 2026 | 1.04 | 1.06 | 1.01 | 1.02 | −1.92% | 1.7 M |
| 24 sep 2026 | 1.01 | 1.06 | 1.01 | 1.04 | +2.97% | 4.78 M |
| 23 sep 2026 | 1.03 | 1.04 | 1.00 | 1.01 | −1.94% | 5.69 M |
| 22 sep 2026 | 1.01 | 1.04 | 1.00 | 1.03 | +1.98% | 3.26 M |
| 21 sep 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 0.00% | 14.17 M |
| 18 sep 2026 | 1.12 | 1.13 | 1.00 | 1.01 | −8.18% | 20.04 M |
| 17 sep 2026 | 1.07 | 1.17 | 1.07 | 1.10 | +1.85% | 20.53 M |
| 16 sep 2026 | 1.00 | 1.10 | 1.00 | 1.08 | +8.00% | 17.35 M |
| 15 sep 2026 | 0.99 | 1.03 | 0.98 | 1.00 | +0.50% | 5.35 M |
| 14 sep 2026 | 0.95 | 1.03 | 0.95 | 1.00 | +4.47% | 6.83 M |
| 11 sep 2026 | 0.94 | 0.98 | 0.94 | 0.95 | +1.68% | 2.72 M |
| 10 sep 2026 | 0.93 | 0.97 | 0.92 | 0.94 | +0.35% | 4.07 M |
| 9 sep 2026 | 0.97 | 0.97 | 0.92 | 0.93 | −5.09% | 6.32 M |
| 8 sep 2026 | 0.88 | 1.01 | 0.88 | 0.98 | +11.76% | 20.57 M |
| 4 sep 2026 | 0.90 | 0.92 | 0.88 | 0.88 | −0.28% | 9.8 M |
| 3 sep 2026 | 0.87 | 0.93 | 0.87 | 0.88 | +2.60% | 14.4 M |
| 2 sep 2026 | 0.91 | 0.94 | 0.86 | 0.86 | −4.85% | 14.35 M |
| 1 sep 2026 | 0.93 | 0.93 | 0.90 | 0.90 | −3.21% | 9.49 M |
| 31 ago 2026 | 0.94 | 0.97 | 0.93 | 0.93 | +1.51% | 10.17 M |
| 28 ago 2026 | 0.94 | 0.98 | 0.90 | 0.92 | −0.43% | 10.36 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.