XNAS
Datos históricos de VNET Group, Inc.
VNET Group, Inc. · VNET
$5.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:17:45 UTC
- Variación en el periodo
- −35.02%
- Máximo
- US$14.48
- 17 de febrero de 2026
- Mínimo
- US$5.07
- 8 de octubre de 2026
- Volumen medio diario
- 5.73 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 | 5.29 | 5.55 | 5.28 | 5.53 | +6.96% | 5.2 M |
| 8 oct 2026 | 5.30 | 5.33 | 5.07 | 5.17 | −4.08% | 4.96 M |
| 7 oct 2026 | 5.36 | 5.44 | 5.20 | 5.39 | −0.19% | 3.86 M |
| 6 oct 2026 | 5.46 | 5.56 | 5.28 | 5.40 | −0.83% | 7.13 M |
| 5 oct 2026 | 5.18 | 5.56 | 5.18 | 5.45 | +6.14% | 6.06 M |
| 2 oct 2026 | 5.55 | 5.55 | 5.10 | 5.13 | −7.57% | 6.27 M |
| 1 oct 2026 | 5.55 | 5.68 | 5.43 | 5.55 | 0.00% | 4.19 M |
| 30 sep 2026 | 5.79 | 5.79 | 5.43 | 5.55 | −2.80% | 5.24 M |
| 29 sep 2026 | 6.11 | 6.19 | 5.63 | 5.71 | −4.52% | 6.05 M |
| 28 sep 2026 | 6.58 | 6.58 | 5.97 | 5.98 | −9.94% | 4.94 M |
| 25 sep 2026 | 6.91 | 6.91 | 6.47 | 6.64 | −4.05% | 5.41 M |
| 24 sep 2026 | 6.82 | 7.01 | 6.82 | 6.92 | 0.00% | 2.46 M |
| 23 sep 2026 | 7.06 | 7.06 | 6.75 | 6.92 | −3.22% | 2.64 M |
| 22 sep 2026 | 7.18 | 7.25 | 6.98 | 7.15 | −1.17% | 3.75 M |
| 21 sep 2026 | 6.90 | 7.37 | 6.75 | 7.24 | +10.97% | 10.72 M |
| 18 sep 2026 | 6.16 | 6.56 | 6.16 | 6.52 | +7.06% | 4.64 M |
| 17 sep 2026 | 6.11 | 6.30 | 6.03 | 6.09 | +0.66% | 3.23 M |
| 16 sep 2026 | 6.01 | 6.17 | 5.91 | 6.05 | +1.51% | 2.8 M |
| 15 sep 2026 | 6.10 | 6.12 | 5.94 | 5.96 | −3.25% | 2.84 M |
| 14 sep 2026 | 6.20 | 6.25 | 6.07 | 6.16 | −2.69% | 2.72 M |
| 11 sep 2026 | 6.39 | 6.48 | 6.27 | 6.33 | −0.78% | 1.44 M |
| 10 sep 2026 | 6.43 | 6.44 | 6.27 | 6.38 | −2.15% | 2.47 M |
| 9 sep 2026 | 6.67 | 6.71 | 6.33 | 6.52 | −3.41% | 4.86 M |
| 8 sep 2026 | 6.43 | 6.93 | 6.39 | 6.75 | +5.97% | 4.43 M |
| 4 sep 2026 | 6.21 | 6.39 | 6.20 | 6.37 | +3.58% | 3.07 M |
| 3 sep 2026 | 6.07 | 6.30 | 5.92 | 6.15 | +1.32% | 2.95 M |
| 2 sep 2026 | 6.16 | 6.22 | 6.01 | 6.07 | −2.41% | 3.69 M |
| 1 sep 2026 | 6.01 | 6.31 | 5.91 | 6.22 | +2.64% | 4.13 M |
| 31 ago 2026 | 6.55 | 6.60 | 6.02 | 6.06 | −7.48% | 5.47 M |
| 28 ago 2026 | 6.67 | 6.78 | 6.48 | 6.55 | −1.36% | 2.59 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.