XNAS
Datos históricos de Zai Lab Limited
Zai Lab Limited · ZLAB
$25.01
▲ +0.02 (+0.08%)
Última operación · 11/10/2026, 22:43:14 UTC
- Variación en el periodo
- −19.98%
- Máximo
- US$31.85
- 13 de octubre de 2025
- Mínimo
- US$15.96
- 2 de febrero de 2026
- Volumen medio diario
- 0.87 M
Del 13 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 | 24.82 | 25.92 | 24.35 | 24.99 | +0.73% | 1.02 M |
| 8 oct 2026 | 24.33 | 24.94 | 23.76 | 24.81 | −1.98% | 979,228.087 |
| 7 oct 2026 | 25.20 | 25.45 | 24.73 | 25.31 | −1.06% | 290,196.767 |
| 6 oct 2026 | 26.80 | 26.92 | 25.51 | 25.58 | −0.16% | 1.21 M |
| 5 oct 2026 | 24.44 | 25.65 | 24.33 | 25.62 | +5.30% | 787,360.494 |
| 2 oct 2026 | 24.86 | 24.86 | 23.71 | 24.33 | −4.59% | 951,847.391 |
| 1 oct 2026 | 26.30 | 26.52 | 25.41 | 25.50 | −3.19% | 545,229.377 |
| 30 sep 2026 | 26.35 | 26.68 | 26.00 | 26.34 | +1.58% | 830,830.736 |
| 29 sep 2026 | 26.22 | 26.22 | 25.37 | 25.93 | +0.93% | 549,095.992 |
| 28 sep 2026 | 25.41 | 26.50 | 25.06 | 25.69 | +2.84% | 884,778.81 |
| 25 sep 2026 | 25.21 | 25.54 | 24.95 | 24.98 | −1.19% | 299,900.869 |
| 24 sep 2026 | 25.42 | 25.42 | 24.81 | 25.28 | −4.39% | 585,281.319 |
| 23 sep 2026 | 26.51 | 26.80 | 26.29 | 26.44 | +0.11% | 791,636.006 |
| 22 sep 2026 | 26.89 | 27.05 | 26.37 | 26.41 | −0.08% | 996,561.355 |
| 21 sep 2026 | 26.64 | 26.72 | 26.16 | 26.43 | +2.84% | 1.18 M |
| 18 sep 2026 | 26.26 | 27.14 | 25.60 | 25.70 | −0.43% | 887,484.314 |
| 17 sep 2026 | 25.25 | 26.07 | 25.03 | 25.81 | +4.62% | 673,110.581 |
| 16 sep 2026 | 24.90 | 25.32 | 24.42 | 24.67 | −0.52% | 1.16 M |
| 15 sep 2026 | 24.49 | 25.00 | 24.49 | 24.80 | +0.90% | 937,284.534 |
| 14 sep 2026 | 24.30 | 24.65 | 23.89 | 24.58 | +1.82% | 1.16 M |
| 11 sep 2026 | 24.41 | 24.62 | 24.06 | 24.14 | −0.12% | 663,514.631 |
| 10 sep 2026 | 24.01 | 24.66 | 23.64 | 24.17 | −3.63% | 1.61 M |
| 9 sep 2026 | 25.45 | 25.57 | 25.05 | 25.08 | −1.30% | 491,695.963 |
| 8 sep 2026 | 25.74 | 26.50 | 25.37 | 25.41 | −3.13% | 711,749.297 |
| 4 sep 2026 | 26.48 | 26.49 | 25.46 | 26.23 | −2.85% | 812,771.353 |
| 3 sep 2026 | 26.85 | 27.14 | 26.32 | 27.00 | +1.96% | 585,712.943 |
| 2 sep 2026 | 26.00 | 27.50 | 26.00 | 26.48 | +4.66% | 1.06 M |
| 1 sep 2026 | 25.06 | 25.57 | 24.81 | 25.30 | −0.63% | 979,939.508 |
| 31 ago 2026 | 25.50 | 25.55 | 24.87 | 25.46 | −2.38% | 920,145.256 |
| 28 ago 2026 | 26.45 | 26.45 | 25.87 | 26.08 | −2.76% | 650,041.675 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.