XNAS
Datos históricos de NetEase, Inc.
NetEase, Inc. · NTES
$124.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:52 UTC
- Variación en el periodo
- −15.43%
- Máximo
- US$156.44
- 10 de octubre de 2025
- Mínimo
- US$106.06
- 21 de mayo de 2026
- Volumen medio diario
- 0.81 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 | 122.68 | 126.05 | 122.68 | 124.24 | +3.88% | 816,363.7 |
| 8 oct 2026 | 119.55 | 119.70 | 118.63 | 119.60 | −0.84% | 490,787.414 |
| 7 oct 2026 | 119.07 | 120.73 | 119.07 | 120.61 | +1.29% | 503,177.363 |
| 6 oct 2026 | 117.49 | 119.12 | 117.31 | 119.07 | −0.26% | 523,273.058 |
| 5 oct 2026 | 118.65 | 119.56 | 118.32 | 119.38 | +1.85% | 720,028.115 |
| 2 oct 2026 | 117.87 | 118.24 | 116.70 | 117.21 | −2.82% | 851,333.607 |
| 1 oct 2026 | 121.43 | 122.20 | 120.49 | 120.61 | −0.45% | 577,885.621 |
| 30 sep 2026 | 122.08 | 122.82 | 121.07 | 121.16 | −0.54% | 892,229.804 |
| 29 sep 2026 | 122.13 | 122.26 | 120.90 | 121.82 | +0.64% | 838,045.44 |
| 28 sep 2026 | 120.66 | 121.80 | 120.14 | 121.04 | +4.88% | 745,637.576 |
| 25 sep 2026 | 115.35 | 115.48 | 114.38 | 115.41 | −1.83% | 401,545.634 |
| 24 sep 2026 | 118.75 | 119.06 | 117.28 | 117.56 | +0.46% | 509,130.879 |
| 23 sep 2026 | 117.37 | 117.54 | 116.70 | 117.02 | −1.47% | 618,548.168 |
| 22 sep 2026 | 118.74 | 120.10 | 118.25 | 118.76 | +1.10% | 391,947.026 |
| 21 sep 2026 | 118.06 | 118.16 | 117.01 | 117.47 | +1.10% | 530,884.93 |
| 18 sep 2026 | 116.22 | 117.20 | 116.10 | 116.19 | −0.37% | 415,177.953 |
| 17 sep 2026 | 117.28 | 117.50 | 116.41 | 116.62 | −0.99% | 482,270.91 |
| 16 sep 2026 | 118.70 | 118.85 | 117.61 | 117.79 | −1.42% | 709,648.578 |
| 15 sep 2026 | 118.23 | 119.84 | 118.23 | 119.49 | +1.27% | 694,195.743 |
| 14 sep 2026 | 115.85 | 118.94 | 115.85 | 117.99 | +2.06% | 961,052.622 |
| 11 sep 2026 | 115.71 | 116.28 | 115.21 | 115.61 | −0.02% | 515,039.539 |
| 10 sep 2026 | 116.20 | 116.39 | 115.52 | 115.63 | −0.22% | 601,140.84 |
| 9 sep 2026 | 116.52 | 116.77 | 115.42 | 115.88 | −2.99% | 745,867.665 |
| 8 sep 2026 | 119.86 | 120.30 | 118.91 | 119.45 | +0.13% | 1 M |
| 4 sep 2026 | 120.03 | 120.43 | 118.75 | 119.29 | +1.91% | 734,335.468 |
| 3 sep 2026 | 116.72 | 117.30 | 115.59 | 117.05 | −2.02% | 879,296.332 |
| 2 sep 2026 | 119.57 | 120.92 | 119.42 | 119.47 | −0.50% | 497,305.875 |
| 1 sep 2026 | 120.20 | 121.54 | 119.80 | 120.07 | −1.40% | 496,576.306 |
| 31 ago 2026 | 122.96 | 123.37 | 121.60 | 121.78 | −0.80% | 394,341.653 |
| 28 ago 2026 | 123.83 | 123.83 | 121.93 | 122.76 | +0.06% | 519,820.161 |
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.