0A7G.L - Gaotu Techedu Inc.
LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 2,7508 | 2,8100 | 2,7120 | 2,8000 | 2,8000 | 9.136 |
| 01 giu 2023 | 2,4000 | 2,6200 | 2,3800 | 2,6200 | 2,6200 | 702 |
| 31 mag 2023 | 2,4201 | 2,4201 | 2,2750 | 2,2800 | 2,2800 | 4.707 |
| 30 mag 2023 | 2,8300 | 2,9099 | 2,4393 | 2,4393 | 2,4393 | 46.030 |
| 26 mag 2023 | 2,4700 | 2,5593 | 2,4700 | 2,5593 | 2,5593 | 1.104 |
| 25 mag 2023 | 2,5600 | 2,5600 | 2,3200 | 2,3300 | 2,3300 | 12.289 |
| 24 mag 2023 | 2,8800 | 2,9092 | 2,7093 | 2,7093 | 2,7093 | 6.691 |
| 23 mag 2023 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 1.900 |
| 22 mag 2023 | - | - | - | - | - | - |
| 19 mag 2023 | 2,9184 | 2,9796 | 2,9184 | 2,9500 | 2,9500 | 1.041 |
| 18 mag 2023 | 3,0200 | 3,0200 | 2,9900 | 2,9900 | 2,9900 | 422 |
| 17 mag 2023 | 2,9689 | 3,0707 | 2,9689 | 3,0707 | 3,0707 | 2.253 |
| 16 mag 2023 | 3,0300 | 3,0920 | 3,0300 | 3,0600 | 3,0600 | 3.501 |
| 15 mag 2023 | 3,0750 | 3,1700 | 3,0680 | 3,1700 | 3,1700 | 4.243 |
| 12 mag 2023 | 2,9000 | 2,9220 | 2,8815 | 2,9220 | 2,9220 | 67.344 |
| 11 mag 2023 | 2,9604 | 3,0100 | 2,9524 | 3,0100 | 3,0100 | 74.999 |
| 10 mag 2023 | 2,9100 | 2,9100 | 2,8000 | 2,8000 | 2,8000 | 1.030 |
| 09 mag 2023 | 2,8300 | 2,9200 | 2,8300 | 2,9200 | 2,9200 | 431 |
| 05 mag 2023 | 2,9516 | 3,0980 | 2,9516 | 3,0950 | 3,0950 | 2.351 |
| 04 mag 2023 | 3,0300 | 3,0393 | 3,0073 | 3,0073 | 3,0073 | 2.209 |
| 03 mag 2023 | 3,0412 | 3,0412 | 3,0350 | 3,0380 | 3,0380 | 717 |
| 02 mag 2023 | 3,1850 | 3,2150 | 3,1600 | 3,2150 | 3,2150 | 1.573 |
| 28 apr 2023 | 3,2220 | 3,2505 | 3,1821 | 3,1821 | 3,1821 | 7.428 |
| 27 apr 2023 | 3,0750 | 3,1000 | 3,0750 | 3,0983 | 3,0983 | 11.951 |
| 26 apr 2023 | 3,2300 | 3,2300 | 3,1200 | 3,1200 | 3,1200 | 18.151 |
| 25 apr 2023 | 3,1510 | 3,1600 | 2,9980 | 3,0300 | 3,0300 | 37.796 |
| 24 apr 2023 | 3,3000 | 3,3027 | 3,2700 | 3,3000 | 3,3000 | 4.161 |
| 21 apr 2023 | 3,5850 | 3,5850 | 3,3286 | 3,4320 | 3,4320 | 15.758 |
| 20 apr 2023 | 3,8682 | 3,9180 | 3,7320 | 3,7320 | 3,7320 | 5.736 |
| 19 apr 2023 | 3,6100 | 3,6100 | 3,5200 | 3,5700 | 3,5700 | 20.850 |
| 18 apr 2023 | 3,6500 | 3,6500 | 3,5550 | 3,5589 | 3,5589 | 6.161 |
| 17 apr 2023 | 3,6500 | 3,6500 | 3,5650 | 3,5819 | 3,5819 | 23.973 |
| 14 apr 2023 | 3,6750 | 3,6750 | 3,5050 | 3,5050 | 3,5050 | 15.350 |
| 13 apr 2023 | 3,7050 | 3,7050 | 3,5700 | 3,5700 | 3,5700 | 14.820 |
| 12 apr 2023 | 3,7073 | 3,7073 | 3,5220 | 3,5400 | 3,5400 | 23.394 |
| 11 apr 2023 | 3,6800 | 3,8200 | 3,6500 | 3,7600 | 3,7600 | 12.025 |
| 06 apr 2023 | 3,8914 | 3,8950 | 3,8350 | 3,8583 | 3,8583 | 1.928 |
| 05 apr 2023 | 3,9800 | 4,0250 | 3,9250 | 3,9250 | 3,9250 | 15.191 |
| 04 apr 2023 | 4,1007 | 4,1007 | 3,9314 | 3,9700 | 3,9700 | 14.162 |
| 03 apr 2023 | - | - | - | - | - | - |
| 31 mar 2023 | 4,2818 | 4,2818 | 4,1400 | 4,2600 | 4,2600 | 9.137 |
| 30 mar 2023 | 4,8180 | 4,8488 | 4,5300 | 4,5300 | 4,5300 | 8.109 |
| 29 mar 2023 | 4,2680 | 4,7000 | 4,2200 | 4,7000 | 4,7000 | 8.994 |
| 28 mar 2023 | 4,1900 | 4,4300 | 4,1420 | 4,4120 | 4,4120 | 9.525 |
| 27 mar 2023 | 4,0260 | 4,0260 | 3,9100 | 3,9500 | 3,9500 | 1.121 |
| 24 mar 2023 | 4,0060 | 4,0600 | 3,9550 | 3,9900 | 3,9900 | 8.814 |
| 23 mar 2023 | 4,1100 | 4,2950 | 4,1100 | 4,1500 | 4,1500 | 4.400 |
| 22 mar 2023 | 3,8850 | 4,0699 | 3,8850 | 4,0413 | 4,0413 | 7.977 |
| 21 mar 2023 | 3,8700 | 3,9720 | 3,8500 | 3,9700 | 3,9700 | 28.429 |
| 20 mar 2023 | 3,8200 | 3,8580 | 3,7000 | 3,7900 | 3,7900 | 310 |
| 17 mar 2023 | 4,1080 | 4,1083 | 3,8900 | 3,8900 | 3,8900 | 10.338 |
| 16 mar 2023 | 4,2600 | 4,3120 | 4,1118 | 4,2550 | 4,2550 | 2.701 |
| 15 mar 2023 | 4,2797 | 4,2900 | 4,0420 | 4,2900 | 4,2900 | 3.167 |
| 14 mar 2023 | 4,5100 | 4,5100 | 3,7009 | 4,3372 | 4,3372 | 283.084 |
| 13 mar 2023 | 4,5500 | 4,9400 | 4,4815 | 4,7700 | 4,7700 | 236.168 |
| 10 mar 2023 | 4,5400 | 4,6020 | 4,4820 | 4,5000 | 4,5000 | 2.887 |
| 09 mar 2023 | 4,7900 | 4,8400 | 4,4950 | 4,5400 | 4,5400 | 9.157 |
| 08 mar 2023 | 5,0350 | 5,0700 | 4,7620 | 4,9600 | 4,9600 | 15.924 |
| 07 mar 2023 | 4,9492 | 5,4800 | 4,8100 | 5,2250 | 5,2250 | 65.647 |
| 06 mar 2023 | 5,0400 | 5,1370 | 4,7820 | 5,0200 | 5,0200 | 50.692 |
| 03 mar 2023 | 4,3600 | 5,2700 | 4,3600 | 5,2500 | 5,2500 | 214.581 |
| 02 mar 2023 | 3,5200 | 4,4200 | 3,5200 | 4,3614 | 4,3614 | 32.405 |
| 01 mar 2023 | 3,5089 | 3,6000 | 3,4100 | 3,4100 | 3,4100 | 15.862 |
| 28 feb 2023 | 3,5880 | 3,5885 | 3,1520 | 3,2885 | 3,2885 | 90.499 |
| 27 feb 2023 | 3,3900 | 3,5080 | 3,3200 | 3,5070 | 3,5070 | 82.300 |
| 24 feb 2023 | 3,2860 | 3,2900 | 3,2623 | 3,2623 | 3,2623 | 355 |
| 23 feb 2023 | 3,6100 | 3,6100 | 3,3900 | 3,3900 | 3,3900 | 84 |
| 22 feb 2023 | 3,6180 | 3,7100 | 3,4200 | 3,4220 | 3,4220 | 2.279 |
| 21 feb 2023 | 3,6450 | 3,6800 | 3,4120 | 3,4120 | 3,4120 | 8.230 |
| 20 feb 2023 | - | - | - | - | - | - |
| 17 feb 2023 | 3,7850 | 3,8400 | 3,6850 | 3,7200 | 3,7200 | 2.138 |
| 16 feb 2023 | 3,9170 | 4,1700 | 3,9170 | 4,1050 | 4,1050 | 652 |
| 15 feb 2023 | 3,7800 | 3,9850 | 3,7800 | 3,9850 | 3,9850 | 1.658 |
| 14 feb 2023 | 3,6000 | 3,7850 | 3,6000 | 3,6917 | 3,6917 | 10.801 |
| 13 feb 2023 | 3,2550 | 3,4280 | 3,2250 | 3,3950 | 3,3950 | 5.988 |
| 10 feb 2023 | 3,1001 | 3,1120 | 2,9314 | 2,9318 | 2,9318 | 4.889 |
| 09 feb 2023 | 3,4400 | 3,5100 | 3,3350 | 3,3450 | 3,3450 | 1.200 |
| 08 feb 2023 | 3,4300 | 3,5400 | 3,4050 | 3,4250 | 3,4250 | 1.154 |
| 07 feb 2023 | 3,4100 | 3,4325 | 3,2600 | 3,2600 | 3,2600 | 1.306 |
| 06 feb 2023 | 3,5420 | 3,5420 | 3,2500 | 3,3200 | 3,3200 | 1.617 |
| 03 feb 2023 | 4,0050 | 4,1020 | 3,9520 | 4,0150 | 4,0150 | 4.903 |
| 02 feb 2023 | 4,1080 | 4,2760 | 4,0850 | 4,2114 | 4,2114 | 2.024 |
| 01 feb 2023 | 4,1386 | 4,2450 | 3,9150 | 4,0950 | 4,0950 | 12.402 |
| 31 gen 2023 | 3,7400 | 4,0750 | 3,7301 | 4,0600 | 4,0600 | 2.306 |
| 30 gen 2023 | 3,8320 | 3,8600 | 3,7350 | 3,7982 | 3,7982 | 9.203 |
| 27 gen 2023 | 3,7700 | 4,0900 | 3,6000 | 4,0380 | 4,0380 | 17.432 |
| 26 gen 2023 | 3,9550 | 4,0050 | 3,6450 | 3,7000 | 3,7000 | 4.444 |
| 25 gen 2023 | 4,2980 | 4,4600 | 3,9000 | 3,9900 | 3,9900 | 8.736 |
| 24 gen 2023 | 4,1500 | 4,4900 | 3,9720 | 4,4850 | 4,4850 | 9.635 |
| 23 gen 2023 | 3,7793 | 4,3650 | 3,7793 | 4,1550 | 4,1550 | 28.436 |
| 20 gen 2023 | 3,9580 | 3,9800 | 3,7525 | 3,8700 | 3,8700 | 12.972 |
| 19 gen 2023 | 3,6200 | 3,7800 | 3,6200 | 3,7050 | 3,7050 | 2.448 |
| 18 gen 2023 | 3,8700 | 3,9700 | 3,3900 | 3,3900 | 3,3900 | 11.994 |
| 17 gen 2023 | 3,7800 | 3,8150 | 3,5750 | 3,7550 | 3,7550 | 10.291 |
| 16 gen 2023 | - | - | - | - | - | - |
| 13 gen 2023 | 3,4580 | 3,8750 | 3,4580 | 3,7950 | 3,7950 | 22.125 |
| 12 gen 2023 | 3,1950 | 3,3000 | 3,1950 | 3,3000 | 3,3000 | 11 |
| 11 gen 2023 | 3,5700 | 3,6100 | 3,2900 | 3,2900 | 3,2900 | 6.572 |
| 10 gen 2023 | 3,3500 | 3,7500 | 3,1150 | 3,7500 | 3,7500 | 7.404 |
| 09 gen 2023 | 3,7600 | 3,9700 | 3,6500 | 3,6500 | 3,6500 | 17.261 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.