Scarica l'app Stockscreener
2.475
0.20%
-0.005
Pre-mercato:
2.54
0.065
+2.63%
Storico Dei Prezzi Delle Azioni Di Viomi Technology Co Ltd Adr (VIOT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-04 | $2.54 | $2.43 | $0.11 | 83,446.0 | -0.20% |
| 2025-12-03 | $2.50 | $2.41 | $0.0978 | 168,390.0 | +2.06% |
| 2025-12-02 | $2.48 | $2.40 | $0.075 | 180,184.0 | -2.02% |
| 2025-12-01 | $2.55 | $2.46 | $0.09 | 227,570.0 | -0.40% |
| 2025-11-28 | $2.57 | $2.49 | $0.08 | 189,683.0 | -3.86% |
| 2025-11-26 | $2.77 | $2.56 | $0.21 | 312,495.0 | -4.78% |
| 2025-11-25 | $2.75 | $2.62 | $0.128 | 559,535.0 | +3.42% |
| 2025-11-24 | $2.63 | $2.47 | $0.16 | 214,307.0 | +6.48% |
| 2025-11-21 | $2.53 | $2.35 | $0.1801 | 232,376.0 | +4.22% |
| 2025-11-20 | $2.47 | $2.36 | $0.11 | 263,321.0 | -2.07% |
| 2025-11-19 | $2.55 | $2.33 | $0.22 | 498,558.0 | -5.10% |
| 2025-11-18 | $2.56 | $2.46 | $0.105 | 393,513.0 | -0.39% |
| 2025-11-17 | $2.62 | $2.50 | $0.1189 | 184,717.0 | -1.54% |
| 2025-11-14 | $2.62 | $2.45 | $0.1674 | 307,566.0 | +1.56% |
| 2025-11-13 | $2.71 | $2.54 | $0.17 | 292,649.0 | -3.40% |
| 2025-11-12 | $2.85 | $2.60 | $0.25 | 545,730.0 | -6.69% |
| 2025-11-11 | $2.91 | $2.83 | $0.08 | 158,642.0 | +0.35% |
| 2025-11-10 | $3.27 | $2.72 | $0.55 | 1,347,381.0 | -6.60% |
| 2025-11-07 | $3.13 | $2.89 | $0.24 | 310,891.0 | +2.36% |
| 2025-11-06 | $3.09 | $2.95 | $0.14 | 271,181.0 | -4.21% |
| 2025-11-05 | $3.13 | $2.90 | $0.23 | 178,058.0 | +5.46% |
Viomi Technology Co Ltd Adr Stock (VIOT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Viomi Technology Co Ltd Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VIOT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Viomi Technology Co Ltd Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Viomi Technology Co Ltd Adr Storia dei prezzi delle azioni (VIOT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $2.55 | $2.40 | $0.15 | 743,036.0 | -0.60% |
| 2025-11 | $3.27 | $2.33 | $0.94 | 6,641,466.0 | -20.45% |
| 2025-10 | $3.61 | $2.45 | $1.16 | 17,384,446.0 | -6.29% |
| 2025-09 | $3.68 | $2.95 | $0.73 | 8,388,263.0 | -4.57% |
| 2025-08 | $4.33 | $2.98 | $1.35 | 14,022,295.0 | +10.41% |
| 2025-07 | $3.90 | $1.33 | $2.57 | 45,759,153.0 | +134.81% |
| 2025-06 | $1.52 | $1.25 | $0.2699 | 3,173,662.0 | -2.53% |
| 2025-05 | $1.49 | $1.24 | $0.25 | 2,960,359.0 | +1.84% |
| 2025-04 | $1.72 | $1.22 | $0.4998 | 3,251,962.0 | -12.82% |
| 2025-03 | $2.38 | $1.47 | $0.91 | 6,447,843.0 | +0.00% |
| 2025-02 | $1.78 | $1.26 | $0.52 | 1,796,095.0 | +20.00% |
| 2025-01 | $1.59 | $1.21 | $0.3797 | 2,456,511.0 | -10.96% |
Viomi Technology Co Ltd Adr Storia dei prezzi delle azioni (VIOT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.30 | $0.39 | 4,649,209.0 | -13.17% |
| 2024-11 | $1.83 | $1.27 | $0.56 | 4,704,444.0 | +29.46% |
| 2024-10 | $1.94 | $1.22 | $0.72 | 4,138,916.0 | -16.77% |
| 2024-09 | $1.68 | $1.18 | $0.4996 | 3,603,953.0 | +1.97% |
| 2024-08 | $1.91 | $0.9451 | $0.9649 | 8,255,604.0 | +55.90% |
| 2024-07 | $0.98 | $0.825 | $0.155 | 4,332,841.0 | +4.70% |
| 2024-06 | $0.95 | $0.75 | $0.20 | 2,211,716.0 | +17.87% |
| 2024-05 | $0.90 | $0.6417 | $0.2583 | 3,478,999.0 | +11.27% |
| 2024-04 | $0.7135 | $0.503 | $0.2105 | 1,826,198.0 | +31.48% |
| 2024-03 | $0.7229 | $0.5036 | $0.2193 | 2,793,021.0 | -14.29% |
| 2024-02 | $1.09 | $0.63 | $0.46 | 5,128,971.0 | -21.56% |
| 2024-01 | $0.9799 | $0.75 | $0.2299 | 1,645,993.0 | -19.68% |
Viomi Technology Co Ltd Adr Storia dei prezzi delle azioni (VIOT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.765 | $0.245 | 2,668,172.0 | +7.53% |
| 2023-11 | $1.03 | $0.861 | $0.169 | 1,763,923.0 | -0.11% |
| 2023-10 | $1.02 | $0.88 | $0.14 | 1,145,603.0 | -7.82% |
| 2023-09 | $1.03 | $0.8301 | $0.1999 | 1,602,748.0 | +18.68% |
| 2023-08 | $1.05 | $0.85 | $0.20 | 946,801.0 | -18.17% |
| 2023-07 | $1.06 | $0.88 | $0.18 | 634,737.0 | +15.56% |
| 2023-06 | $1.06 | $0.83 | $0.23 | 987,751.0 | +4.65% |
| 2023-05 | $1.04 | $0.8097 | $0.2303 | 835,311.0 | -4.44% |
| 2023-04 | $1.03 | $0.82 | $0.21 | 626,535.0 | -12.62% |
| 2023-03 | $1.16 | $0.9402 | $0.2198 | 795,896.0 | +0.00% |
| 2023-02 | $1.60 | $1.02 | $0.58 | 1,024,589.0 | -29.45% |
| 2023-01 | $1.60 | $1.07 | $0.53 | 1,697,913.0 | +36.45% |
2.50%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):