ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

HUIZ Huize Holding Ltd

1.01
-0.0093 (-0.91%)
21 Jun 2024 - Cerrado
Retrasado por 15 minutos

HUIZ Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Jun 2024 1.01 -0.01 -0.91% 0.98 1.01 0.882001 73,154
20 Jun 2024 1.0193 0.01 1.05% 1.00 1.05 0.9633 145,539
18 Jun 2024 1.0087 0.00 -0.13% 1.01 1.02 0.9606 35,580
17 Jun 2024 1.01 0.00 0.25% 1.00 1.01 0.97 98,905
14 Jun 2024 1.0075 -0.01 -1.23% 0.9898 1.01 0.95 51,337
13 Jun 2024 1.02 0.09 10.25% 0.90 1.04 0.90 96,936
12 Jun 2024 0.9252 -0.0248 -2.61% 0.941 0.941 0.8885 9,079
11 Jun 2024 0.95 -0.05 -5.00% 0.9551 0.98 0.93 18,868
10 Jun 2024 1.00 0.00 0.00% 1.00 1.00 0.930401 81,210
07 Jun 2024 1.00 -0.01 -0.99% 0.9898 1.01 0.93 70,119
06 Jun 2024 1.01 0.01 0.99% 0.9301 1.01 0.910101 88,570
05 Jun 2024 1.0001 0.08 8.71% 1.00 1.02 0.88 88,961
04 Jun 2024 0.92 -0.12 -11.54% 1.01 1.04 0.92 53,983
03 Jun 2024 1.04 0.27 35.06% 0.78 1.05 0.78 177,569
31 May 2024 0.77 0.00 0.00% 0.7501 0.80 0.7501 41,156
30 May 2024 0.77 0.0296 4.00% 0.74 0.775 0.74 56,541
29 May 2024 0.7404 -0.0596 -7.45% 0.78 0.80 0.7402 32,668
28 May 2024 0.80 -0.03 -3.61% 0.81 0.82 0.74 72,989
24 May 2024 0.83 0.03 3.75% 0.8398 0.84 0.75 137,436
23 May 2024 0.80 -0.05 -5.88% 0.8436 0.85 0.75 66,176
22 May 2024 0.85 -0.011 -1.28% 0.87 0.87 0.76 31,207
21 May 2024 0.861 -0.019 -2.16% 0.88 0.9449 0.8537 38,649
20 May 2024 0.88 0.02775 3.26% 0.879 0.92 0.875 118,862
17 May 2024 0.85225 0.00205 0.24% 0.8502 0.8971 0.80 50,350
16 May 2024 0.8502 0.0502 6.27% 0.80 0.8663 0.80 69,472
15 May 2024 0.80 0.02 2.56% 0.7886 0.80 0.76 32,849
14 May 2024 0.78 0.04 5.41% 0.7503 0.7838 0.74 54,161
13 May 2024 0.74 0.04 5.71% 0.7339 0.77 0.68 158,987
10 May 2024 0.70 -0.0114 -1.60% 0.68 0.7102 0.68 11,642
09 May 2024 0.7114 -0.0136 -1.88% 0.6771 0.7279 0.67 26,143
08 May 2024 0.725 0.0527 7.84% 0.6723 0.74 0.6723 50,012
07 May 2024 0.6723 0.0366 5.76% 0.6018 0.70 0.60 44,879
06 May 2024 0.6357 -0.0343 -5.12% 0.6414 0.689799 0.508 68,270
03 May 2024 0.67 -0.07435 -9.99% 0.707 0.719 0.6249 80,931
02 May 2024 0.74435 0.0806 12.14% 0.65 0.7547 0.65 72,541
01 May 2024 0.66375 0.04205 6.76% 0.61 0.66375 0.61 10,900
30 Abr 2024 0.6217 0.0016 0.26% 0.62 0.6899 0.615 58,662
29 Abr 2024 0.6201 0.0051 0.83% 0.5902 0.65 0.5902 24,328
26 Abr 2024 0.615 0.00 0.00% 0.59 0.625 0.5801 20,693
25 Abr 2024 0.615 -0.0225 -3.53% 0.55 0.625 0.4298 104,324
24 Abr 2024 0.6375 0.0075 1.19% 0.60 0.6588 0.60 43,547
23 Abr 2024 0.63 0.005 0.80% 0.6251 0.63 0.62 31,479
22 Abr 2024 0.625 0.015 2.46% 0.63 0.63 0.5887 15,799
19 Abr 2024 0.61 -0.0219 -3.47% 0.5825 0.632 0.5825 37,696
18 Abr 2024 0.6319 0.0219 3.59% 0.59 0.6401 0.59 7,483
17 Abr 2024 0.61 0.02 3.39% 0.595 0.62 0.595 43,049
16 Abr 2024 0.59 0.00 0.00% 0.59 0.60 0.585 17,402
15 Abr 2024 0.59 -0.0101 -1.68% 0.6001 0.6596 0.585 32,800
12 Abr 2024 0.6001 0.0001 0.02% 0.595 0.6493 0.595 8,890
11 Abr 2024 0.60 0.00 0.00% 0.60 0.605 0.58 50,895
10 Abr 2024 0.60 0.0112 1.90% 0.571 0.605 0.57 19,519
09 Abr 2024 0.5888 -0.0312 -5.03% 0.6138 0.63 0.57 138,163
08 Abr 2024 0.62 0.02 3.33% 0.621 0.621 0.582 30,743
05 Abr 2024 0.60 0.0299 5.24% 0.57 0.605 0.57 54,475
04 Abr 2024 0.5701 -0.0549 -8.78% 0.6006 0.6464 0.57 43,603
03 Abr 2024 0.625 0.00 0.00% 0.6002 0.6299 0.59 73,587
02 Abr 2024 0.625 -0.005 -0.79% 0.6301 0.6899 0.6152 24,170
01 Abr 2024 0.63 0.0445 7.60% 0.58 0.65995 0.5798 21,810
28 Mar 2024 0.5855 0.0055 0.95% 0.58 0.6192 0.58 49,459
27 Mar 2024 0.58 -0.0645 -10.01% 0.6524 0.6524 0.55 69,960
26 Mar 2024 0.6445 0.0343 5.62% 0.61 0.699 0.61 26,535
25 Mar 2024 0.6102 -0.0217 -3.43% 0.632 0.719 0.60 98,994