Italia markets closed

Qudian Inc. (0A2T.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,3800-0,0950 (-6,44%)
Alla chiusura: 06:02PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20241,89001,89001,85801,87501,8750510
20 mag 20241,93801,93801,86801,87501,87505.363
17 mag 20241,98072,01001,92001,92001,92002.135
16 mag 20241,95832,00001,93301,97991,97994.674
15 mag 20242,03932,06001,99002,00932,00931.703
14 mag 20242,10002,14002,06112,06112,06113.866
13 mag 20242,11002,12002,09502,11502,11501.127
10 mag 20242,27002,27002,11002,13922,139216.388
09 mag 20242,32002,32002,27002,30952,30951.450
08 mag 20242,41002,41002,33922,33922,3392670
07 mag 20242,53002,53002,46002,49002,49005.514
03 mag 20242,44502,47092,44502,47092,47093.188
02 mag 20242,45052,45052,41002,44912,449170
01 mag 20242,42962,42962,40002,40002,40004.497
30 apr 20242,47002,48002,44002,44002,440068
29 apr 20242,42002,52002,40002,49092,49097.722
26 apr 20242,44002,51002,44002,51002,5100616
25 apr 20242,43002,49202,43002,47002,4700460
24 apr 20242,47082,50802,47082,48012,48011.737
23 apr 20242,33002,41092,33002,41092,4109533
22 apr 20242,27002,35022,27002,35002,3500907
19 apr 20242,22002,30002,22002,29082,29081.945
18 apr 20242,27202,29002,25002,26082,2608406
17 apr 20242,35502,35502,27002,28002,28003.827
16 apr 20242,42002,42002,39002,40002,40002.659
15 apr 20242,42002,47002,41002,43092,4309829
12 apr 20242,40002,47002,40002,47002,47006.448
11 apr 20242,49002,51002,49002,50002,5000397
10 apr 20242,43002,50002,35002,50002,500084
09 apr 20242,49002,50002,49002,50002,50002.309
08 apr 20242,42002,50002,41912,47002,47002.309
05 apr 20242,46092,47092,45002,45002,4500144
04 apr 20242,45502,48912,45002,46152,46153.027
03 apr 20242,39002,50002,39002,49092,4909781
02 apr 20242,46002,49602,40052,40052,40056.209
28 mar 20242,50002,53002,50002,51092,51091.210
27 mar 20242,45002,52002,45002,49002,49001.445
26 mar 20242,46002,49002,46002,48002,48001.145
25 mar 20242,45002,51002,45002,47092,47092.339
22 mar 20242,49092,49092,48002,48092,4809607
21 mar 20242,52002,52002,49002,50092,500911.476
20 mar 20242,46002,52172,43002,51002,51005.067
19 mar 20242,51002,51002,49002,49002,49006.441
18 mar 20242,55502,56002,47002,50002,50007.337
15 mar 20242,42732,48002,35002,46002,46001.701
14 mar 20242,38002,44092,38002,43912,4391666
13 mar 20242,47002,48262,42002,44002,44001.778
12 mar 20242,40002,51092,38002,50092,500916.125
11 mar 20242,38002,46002,36262,46002,46005.383
08 mar 20242,35002,37002,35002,37002,37003.589
07 mar 20242,33002,36002,26002,36002,3600790
06 mar 20242,33002,35002,28002,28202,2820654
05 mar 20242,28002,39802,22002,35002,35002.389
04 mar 20242,31002,35502,24002,35502,35501.954
01 mar 20242,39872,43002,36912,36912,36912.445
29 feb 20242,39002,43002,37002,42092,42093.282
28 feb 20242,35002,40002,28002,39082,39083.767
27 feb 20242,38002,43092,36002,39502,39503.321
26 feb 20242,47002,47002,37002,38972,38971.475
23 feb 20242,42002,45092,42002,45092,45095.150
22 feb 20242,46002,47092,46002,46092,4609552
21 feb 20242,36002,46002,32002,44002,44001.352
20 feb 20242,45002,45002,36002,40092,40093.326
19 feb 2024------
16 feb 20242,53002,54002,49002,49002,49005.053
15 feb 20242,39002,50002,39002,50002,50006.641
14 feb 20242,32002,39092,32002,38002,38001.802
13 feb 20242,30002,33002,20002,31082,31083.470
12 feb 20242,30002,39502,30002,33802,33806.512
09 feb 20242,25002,30012,15002,29002,29004.925
08 feb 20242,16082,20002,16002,20002,20001.808
07 feb 20242,19002,19002,13002,16922,1692925
06 feb 20242,12002,18082,12002,18002,1800503
05 feb 20242,17002,23002,15002,18002,18001.283
02 feb 20242,12002,18002,12002,15082,150886
01 feb 20242,10002,24182,10002,18802,18801.769
31 gen 20242,05072,08082,05002,08082,0808339
30 gen 20242,04802,08002,01002,04002,04001.197
29 gen 20242,01002,06812,01002,06812,0681151
26 gen 20242,02002,06942,01002,03132,0313395
25 gen 20242,07002,07001,99002,06032,0603636
24 gen 20242,05002,08002,04072,06002,06001.308
23 gen 20242,00002,04511,95001,99821,99825.393
22 gen 20242,12002,13592,01772,08192,08191.368
19 gen 20242,18082,20502,15002,19192,19196.353
18 gen 20242,12002,19082,12002,17002,1700672
17 gen 20242,03002,20002,03002,15082,15081.657
16 gen 20242,13002,19002,05002,16192,16192.670
15 gen 2024------
12 gen 20242,22002,22002,17002,17002,17002.788
11 gen 20242,24002,24202,16082,23002,23002.353
10 gen 20242,15002,22822,15002,20922,20923.342
09 gen 20242,16082,18082,16082,18082,18088.232
08 gen 20242,14002,18082,14002,15922,15924.449
05 gen 20242,14082,17002,14082,16102,1610270
04 gen 20242,06002,09502,06002,09502,0950609
03 gen 20241,96002,05001,95002,03002,03001.927
02 gen 20241,95202,08001,93001,97001,97001.596
29 dic 20232,09922,09922,05002,07922,07922.860
28 dic 20232,09002,18002,09002,16502,1650971
*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...