XNAS
Datos históricos de Hello Group Inc.
Hello Group Inc. · MOMO
$4.72
▼ -0.01 (-0.21%)
Última operación · 10/10/2026, 17:42:27 UTC
- Variación en el periodo
- −31.79%
- Máximo
- US$7.25
- 10 de octubre de 2025
- Mínimo
- US$4.61
- 5 de octubre de 2026
- Volumen medio diario
- 0.83 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 | 4.74 | 4.82 | 4.70 | 4.72 | +0.85% | 772,964.98 |
| 8 oct 2026 | 4.75 | 4.78 | 4.66 | 4.68 | −1.68% | 797,656.277 |
| 7 oct 2026 | 4.74 | 4.79 | 4.72 | 4.76 | −0.21% | 662,930.469 |
| 6 oct 2026 | 4.64 | 4.80 | 4.61 | 4.77 | +2.80% | 1.71 M |
| 5 oct 2026 | 4.73 | 4.82 | 4.61 | 4.64 | −1.69% | 1.41 M |
| 2 oct 2026 | 4.83 | 4.83 | 4.72 | 4.72 | −2.07% | 883,771.865 |
| 1 oct 2026 | 4.88 | 4.95 | 4.82 | 4.82 | −0.41% | 636,769.546 |
| 30 sep 2026 | 4.86 | 4.90 | 4.83 | 4.84 | 0.00% | 1.24 M |
| 29 sep 2026 | 4.88 | 4.93 | 4.80 | 4.84 | −1.22% | 1.32 M |
| 28 sep 2026 | 4.99 | 5.01 | 4.89 | 4.90 | −1.80% | 1.07 M |
| 25 sep 2026 | 4.98 | 5.00 | 4.93 | 4.99 | −0.40% | 2 M |
| 24 sep 2026 | 4.93 | 5.02 | 4.92 | 5.01 | +1.62% | 681,981.366 |
| 23 sep 2026 | 4.99 | 5.02 | 4.93 | 4.93 | −1.99% | 620,648.078 |
| 22 sep 2026 | 5.00 | 5.04 | 4.92 | 5.03 | +0.80% | 1.16 M |
| 21 sep 2026 | 4.90 | 5.00 | 4.86 | 4.99 | +2.25% | 1.07 M |
| 18 sep 2026 | 4.90 | 4.97 | 4.86 | 4.88 | −0.41% | 1.62 M |
| 17 sep 2026 | 4.96 | 4.96 | 4.87 | 4.90 | −0.61% | 904,345.465 |
| 16 sep 2026 | 5.00 | 5.01 | 4.90 | 4.93 | −0.80% | 605,547.459 |
| 15 sep 2026 | 4.92 | 5.00 | 4.91 | 4.97 | +0.81% | 630,259.006 |
| 14 sep 2026 | 4.93 | 5.02 | 4.88 | 4.93 | −0.40% | 794,671.328 |
| 11 sep 2026 | 5.06 | 5.07 | 4.95 | 4.95 | −1.79% | 911,672.401 |
| 10 sep 2026 | 5.17 | 5.21 | 5.01 | 5.04 | −2.70% | 843,517.838 |
| 9 sep 2026 | 5.26 | 5.27 | 5.16 | 5.18 | −1.52% | 907,713.406 |
| 8 sep 2026 | 5.28 | 5.32 | 5.10 | 5.26 | −2.05% | 1.39 M |
| 4 sep 2026 | 5.13 | 5.52 | 5.13 | 5.37 | +5.29% | 1.49 M |
| 3 sep 2026 | 5.50 | 5.51 | 5.05 | 5.10 | −7.02% | 2.52 M |
| 2 sep 2026 | 5.43 | 5.52 | 5.42 | 5.49 | +0.83% | 1.02 M |
| 1 sep 2026 | 5.51 | 5.53 | 5.42 | 5.44 | −1.81% | 883,458.882 |
| 31 ago 2026 | 5.72 | 5.72 | 5.52 | 5.54 | −3.15% | 1.07 M |
| 28 ago 2026 | 5.71 | 5.73 | 5.68 | 5.72 | +0.18% | 345,358.286 |
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.