Italia markets close in 1 hour 10 minutes

GDS Holdings Limited (GDS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,60-0,14 (-1,60%)
In data: 10:20AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20248,558,778,558,608,60149.507
03 mag 2024------
02 mag 20248,759,018,328,858,851.736.500
01 mag 20248,208,738,108,428,421.368.500
30 apr 20248,228,228,018,168,162.398.500
29 apr 20247,898,577,898,508,502.478.400
26 apr 20247,507,817,327,767,762.035.000
25 apr 20247,047,227,007,207,20895.200
24 apr 20247,067,276,987,267,261.755.000
23 apr 20246,666,776,616,776,771.340.100
22 apr 20246,376,656,306,596,591.163.200
19 apr 20246,296,366,156,326,321.888.000
18 apr 20246,386,426,116,416,41834.200
17 apr 20246,216,266,036,256,251.533.700
16 apr 20245,956,305,866,146,141.488.600
15 apr 20246,306,456,036,126,121.854.000
12 apr 20246,526,536,056,116,112.577.400
11 apr 20246,856,986,616,746,74830.000
10 apr 20246,776,806,476,756,751.444.500
09 apr 20246,817,186,706,816,811.415.700
08 apr 20247,097,216,686,766,761.180.600
05 apr 20247,487,587,077,247,241.338.700
04 apr 20247,897,897,467,487,481.303.700
03 apr 20247,287,877,237,867,862.081.100
02 apr 20246,897,296,777,227,221.820.700
01 apr 20246,777,226,736,996,991.522.900
28 mar 20246,446,826,346,656,652.577.500
27 mar 20246,116,365,856,336,332.649.600
26 mar 20247,927,936,066,156,159.709.000
25 mar 20248,868,998,208,378,372.544.200
22 mar 20248,188,898,038,538,532.430.400
21 mar 20248,168,558,028,378,372.673.900
20 mar 20248,018,227,838,148,141.020.600
19 mar 20247,608,057,327,957,951.326.500
18 mar 20247,697,887,537,677,67974.500
15 mar 20247,937,947,447,577,571.724.000
14 mar 20248,048,257,857,987,982.826.200
13 mar 20247,738,697,628,418,413.587.200
12 mar 20248,008,097,517,737,731.682.200
11 mar 20247,598,557,557,827,825.049.900
08 mar 20246,366,686,346,416,41856.000
07 mar 20246,226,266,096,226,221.078.500
06 mar 20246,226,576,186,336,33901.800
05 mar 20246,166,275,915,925,921.132.600
04 mar 20246,766,766,346,406,40880.100
01 mar 20246,806,846,546,716,711.316.200
29 feb 20246,927,016,626,836,831.124.200
28 feb 20246,997,036,576,886,881.699.300
27 feb 20247,197,407,037,317,311.274.600
26 feb 20246,897,086,747,017,011.048.300
23 feb 20247,077,146,857,027,02903.700
22 feb 20247,077,266,917,157,151.303.400
21 feb 20246,916,916,656,776,771.548.700
20 feb 20246,746,816,556,766,761.302.500
16 feb 20247,097,416,776,876,872.436.200
15 feb 20246,186,906,106,776,772.667.900
14 feb 20245,956,125,876,086,081.399.300
13 feb 20246,036,135,745,775,771.310.000
12 feb 20245,976,415,976,286,281.023.400
09 feb 20245,825,975,545,925,921.010.400
08 feb 20245,775,865,535,805,801.284.400
07 feb 20245,865,955,675,855,851.503.600
06 feb 20245,466,225,345,985,984.368.900
05 feb 20245,275,275,015,065,06860.500
02 feb 20245,315,345,055,265,261.598.400
01 feb 20245,555,605,425,455,45881.600
31 gen 20245,315,595,275,425,421.724.200
30 gen 20245,585,595,415,435,431.319.800
29 gen 20245,735,805,555,775,77979.300
26 gen 20245,765,885,635,775,77982.400
25 gen 20246,236,335,915,945,941.368.300
24 gen 20246,676,726,046,166,161.791.700
23 gen 20246,486,886,126,366,364.015.200
22 gen 20245,475,945,295,855,852.811.000
19 gen 20245,755,795,335,695,693.467.900
18 gen 20246,246,405,705,965,962.388.800
17 gen 20246,156,316,066,246,241.863.700
16 gen 20247,007,006,386,456,452.219.300
12 gen 20247,127,397,057,097,09792.200
11 gen 20247,257,327,027,187,18700.800
10 gen 20247,367,366,907,097,092.237.500
09 gen 20247,427,477,267,387,381.833.300
08 gen 20247,487,727,317,617,61846.600
05 gen 20248,098,187,677,757,751.466.900
04 gen 20248,578,588,158,168,161.323.300
03 gen 20248,598,808,428,688,68959.300
02 gen 20249,009,038,698,708,70951.800
29 dic 20239,199,349,109,129,12718.900
28 dic 20239,019,399,019,169,161.343.300
27 dic 20238,829,028,608,858,85859.200
26 dic 20238,508,988,508,788,78809.600
22 dic 20238,248,758,208,618,611.020.200
21 dic 20238,428,658,198,558,551.300.700
20 dic 20238,578,628,238,238,231.340.800
19 dic 20238,629,018,558,758,751.710.100
18 dic 20238,768,768,418,498,491.234.200
15 dic 20238,868,988,628,838,832.641.800
14 dic 20238,779,098,678,788,781.225.700
13 dic 20237,898,767,818,708,701.977.800
12 dic 20238,478,488,048,138,131.803.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...