XNAS
Datos históricos de JOYY, Inc. Sponsored ADR Class A
JOYY, Inc. Sponsored ADR Class A · JOYY
$81.05
▼ -0.06 (-0.07%)
Última operación · 10/10/2026, 17:55:40 UTC
- Variación en el periodo
- +47.71%
- Máximo
- US$82.15
- 9 de octubre de 2026
- Mínimo
- US$54.24
- 22 de mayo de 2026
- Volumen medio diario
- 0.34 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 | 81.00 | 82.15 | 80.39 | 81.05 | +0.25% | 456,506.073 |
| 8 oct 2026 | 81.33 | 81.93 | 80.33 | 80.85 | −0.59% | 201,357.438 |
| 7 oct 2026 | 80.77 | 81.70 | 80.19 | 81.33 | +0.84% | 169,601.622 |
| 6 oct 2026 | 80.87 | 81.35 | 80.19 | 80.65 | +0.19% | 173,815.824 |
| 5 oct 2026 | 79.98 | 81.14 | 79.81 | 80.50 | +1.65% | 288,864.926 |
| 2 oct 2026 | 80.79 | 80.79 | 78.41 | 79.19 | −1.38% | 174,251.708 |
| 1 oct 2026 | 80.45 | 80.56 | 79.29 | 80.30 | +0.06% | 207,779.721 |
| 30 sep 2026 | 79.41 | 80.78 | 79.40 | 80.25 | −0.43% | 428,900.974 |
| 29 sep 2026 | 80.87 | 81.04 | 80.06 | 80.60 | +0.01% | 292,541.005 |
| 28 sep 2026 | 79.37 | 81.00 | 79.31 | 80.59 | +1.03% | 228,398.313 |
| 25 sep 2026 | 80.12 | 80.36 | 79.04 | 79.77 | +0.09% | 315,485.508 |
| 24 sep 2026 | 79.87 | 80.39 | 79.30 | 79.70 | −0.85% | 359,406.095 |
| 23 sep 2026 | 78.73 | 80.58 | 77.20 | 80.38 | −0.83% | 907,145.053 |
| 22 sep 2026 | 79.87 | 81.26 | 79.20 | 81.05 | +1.90% | 514,211.673 |
| 21 sep 2026 | 79.18 | 79.63 | 77.02 | 79.54 | +1.03% | 417,072.032 |
| 18 sep 2026 | 79.41 | 79.41 | 78.12 | 78.73 | −0.19% | 311,139.044 |
| 17 sep 2026 | 78.60 | 79.40 | 77.82 | 78.88 | +0.15% | 242,072.12 |
| 16 sep 2026 | 77.38 | 79.17 | 77.35 | 78.76 | +1.92% | 585,419.656 |
| 15 sep 2026 | 76.87 | 77.66 | 76.53 | 77.28 | +0.13% | 348,425.076 |
| 14 sep 2026 | 77.26 | 77.99 | 77.00 | 77.18 | −0.10% | 487,217.273 |
| 11 sep 2026 | 75.20 | 77.60 | 75.04 | 77.26 | +3.25% | 329,053.675 |
| 10 sep 2026 | 73.89 | 75.84 | 73.89 | 74.83 | +1.52% | 363,447.698 |
| 9 sep 2026 | 74.36 | 74.43 | 73.27 | 73.71 | −0.87% | 182,458.628 |
| 8 sep 2026 | 74.59 | 75.18 | 74.00 | 74.36 | −0.85% | 511,903.527 |
| 4 sep 2026 | 74.47 | 75.48 | 74.47 | 75.00 | +0.55% | 175,398.035 |
| 3 sep 2026 | 74.56 | 74.83 | 73.61 | 74.59 | +0.04% | 207,647.114 |
| 2 sep 2026 | 73.31 | 75.16 | 73.31 | 74.56 | +0.70% | 315,558.024 |
| 1 sep 2026 | 74.52 | 75.42 | 73.52 | 74.04 | −0.80% | 303,149.981 |
| 31 ago 2026 | 74.69 | 76.68 | 74.00 | 74.64 | +0.15% | 544,924.946 |
| 28 ago 2026 | 74.83 | 76.38 | 73.00 | 74.53 | −0.40% | 615,375.134 |
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.