UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.33 -0.50 (-0.63%) GOLD FUTURES
2,337.50 -19.00 (-0.81%) DOW
38,517.32 -335.54 (-0.86%) Bitcoin GBP
52,979.26 -329.09 (-0.62%)
NetEase, Inc. (NTESN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 12:44PM CST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 1,473.21 | 1,473.21 | 1,473.21 | 1,473.21 | 1,473.21 | - |
| 27 May 2024 | 1,473.21 | 1,473.21 | 1,473.21 | 1,473.21 | 1,473.21 | - |
| 24 May 2024 | 1,624.39 | 1,624.39 | 1,473.21 | 1,473.21 | 1,473.21 | 27 |
| 23 May 2024 | 1,637.01 | 1,637.01 | 1,637.01 | 1,637.01 | 1,637.01 | - |
| 22 May 2024 | 1,637.01 | 1,637.01 | 1,637.01 | 1,637.01 | 1,637.01 | 5 |
| 21 May 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - |
| 20 May 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - |
| 17 May 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - |
| 16 May 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 6 |
| 15 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 14 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 13 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 10 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 09 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 08 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 07 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 06 May 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 44 |
| 03 May 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 02 May 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 30 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 29 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 26 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 25 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 24 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 23 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 22 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | - |
| 19 Apr 2024 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 1,575.18 | 20 |
| 18 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 17 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 16 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 15 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 12 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 11 |
| 11 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 10 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 09 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 08 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 05 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 04 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 03 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 02 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 01 Apr 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 27 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 26 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 25 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 40 |
| 22 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 21 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 20 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 19 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 15 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 14 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 13 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - |
| 13 Mar 2024 | 1.07985 Dividend | |||||
| 12 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 11 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 08 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 07 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 06 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 05 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 04 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 01 Mar 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | - |
| 29 Feb 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.92 | 31 |
| 28 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 27 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 26 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 23 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 22 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 21 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 20 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | - |
| 19 Feb 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.96 | 6 |
| 16 Feb 2024 | 1,823.20 | 1,823.20 | 1,823.20 | 1,823.20 | 1,822.13 | - |
| 15 Feb 2024 | 1,819.00 | 1,823.20 | 1,819.00 | 1,823.20 | 1,822.13 | 50 |
| 14 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
| 13 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
| 12 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
| 09 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | - |
| 08 Feb 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,818.13 | 25 |
| 07 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
| 06 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
| 02 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | - |
| 01 Feb 2024 | 1,718.93 | 1,718.93 | 1,718.93 | 1,718.93 | 1,717.92 | 163 |
| 31 Jan 2024 | 1,668.81 | 1,668.81 | 1,668.81 | 1,668.81 | 1,667.83 | - |
| 30 Jan 2024 | 1,670.00 | 1,670.00 | 1,644.07 | 1,668.81 | 1,667.83 | 396 |
| 29 Jan 2024 | 1,694.63 | 1,694.63 | 1,694.63 | 1,694.63 | 1,693.64 | 86 |
| 26 Jan 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,771.96 | - |
| 25 Jan 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,771.96 | 64 |
| 24 Jan 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.99 | 101 |
| 23 Jan 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,693.01 | 158 |
| 22 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
| 19 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
| 18 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | - |
| 17 Jan 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.09 | 7 |
| 16 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | - |
| 15 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | - |
| 12 Jan 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,529.60 | 55 |
| 11 Jan 2024 | 1,507.10 | 1,513.40 | 1,507.10 | 1,513.40 | 1,512.51 | 135 |
| 10 Jan 2024 | 1,525.00 | 1,525.00 | 1,514.24 | 1,514.24 | 1,513.35 | 189 |
| 09 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
| 08 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
| 05 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | - |
| 04 Jan 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,634.04 | 94 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.