XNYS
Datos históricos de Noah Holdings Limited
Noah Holdings Limited · NOAH
$7.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:03 UTC
- Variación en el periodo
- −31.24%
- Máximo
- US$12.45
- 18 de febrero de 2026
- Mínimo
- US$7.55
- 9 de octubre de 2026
- Volumen medio diario
- 0.11 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 | 7.65 | 7.67 | 7.55 | 7.57 | −0.66% | 70,965.101 |
| 8 oct 2026 | 7.73 | 7.76 | 7.60 | 7.62 | −1.42% | 79,724.854 |
| 7 oct 2026 | 7.71 | 7.82 | 7.70 | 7.73 | −0.39% | 79,431.13 |
| 6 oct 2026 | 7.74 | 7.85 | 7.66 | 7.76 | +0.78% | 254,442.648 |
| 5 oct 2026 | 7.84 | 7.86 | 7.64 | 7.70 | −1.16% | 118,189.643 |
| 2 oct 2026 | 7.81 | 7.98 | 7.76 | 7.79 | +0.13% | 100,826.398 |
| 1 oct 2026 | 7.95 | 8.11 | 7.77 | 7.78 | −1.64% | 93,528.622 |
| 30 sep 2026 | 7.84 | 7.95 | 7.82 | 7.91 | +1.15% | 119,086.453 |
| 29 sep 2026 | 7.90 | 7.93 | 7.80 | 7.82 | −1.76% | 75,218.725 |
| 28 sep 2026 | 7.92 | 7.99 | 7.90 | 7.96 | +0.51% | 120,781.384 |
| 25 sep 2026 | 7.98 | 8.08 | 7.85 | 7.92 | −1.00% | 74,570.263 |
| 24 sep 2026 | 8.00 | 8.09 | 7.94 | 8.00 | 0.00% | 110,460.228 |
| 23 sep 2026 | 8.16 | 8.16 | 8.00 | 8.00 | −2.56% | 67,554.99 |
| 22 sep 2026 | 8.22 | 8.24 | 8.10 | 8.21 | +0.37% | 115,565.671 |
| 21 sep 2026 | 8.15 | 8.21 | 8.08 | 8.18 | +0.99% | 51,956.527 |
| 18 sep 2026 | 8.16 | 8.24 | 8.04 | 8.10 | 0.00% | 104,607.784 |
| 17 sep 2026 | 8.05 | 8.21 | 8.05 | 8.10 | +1.00% | 92,800.868 |
| 16 sep 2026 | 8.11 | 8.13 | 7.97 | 8.02 | −1.47% | 91,920.207 |
| 15 sep 2026 | 8.05 | 8.16 | 8.00 | 8.14 | +1.24% | 105,524.22 |
| 14 sep 2026 | 8.13 | 8.18 | 8.04 | 8.04 | −1.23% | 53,631.502 |
| 11 sep 2026 | 8.15 | 8.19 | 8.01 | 8.14 | −0.37% | 125,503.501 |
| 10 sep 2026 | 8.23 | 8.30 | 8.02 | 8.17 | −0.73% | 95,039.97 |
| 9 sep 2026 | 8.25 | 8.27 | 8.20 | 8.23 | −0.72% | 122,561.903 |
| 8 sep 2026 | 8.32 | 8.34 | 8.24 | 8.29 | −1.66% | 102,579.148 |
| 4 sep 2026 | 8.27 | 8.47 | 8.26 | 8.43 | +1.32% | 60,674.233 |
| 3 sep 2026 | 8.30 | 8.40 | 8.24 | 8.32 | −0.24% | 144,355.563 |
| 2 sep 2026 | 8.27 | 8.42 | 8.27 | 8.34 | +0.48% | 83,386.051 |
| 1 sep 2026 | 8.54 | 8.63 | 8.25 | 8.30 | −3.15% | 115,502.439 |
| 31 ago 2026 | 8.62 | 8.70 | 8.53 | 8.57 | −0.12% | 105,746.518 |
| 28 ago 2026 | 8.55 | 8.73 | 8.55 | 8.58 | +1.18% | 58,593.817 |
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.