Italia markets open in 6 hours 21 minutes

iQIYI, Inc. (0XWG.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,3400+0,0800 (+1,88%)
Alla chiusura: 03:49PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20245,21505,22195,061012,700012,700012.603
01 mag 20244,91125,09004,911212,700012,70007.765
30 apr 20244,93004,97004,840012,700012,70001.897
29 apr 20244,96005,04004,958812,700012,70004.717
26 apr 20244,93005,08504,911212,700012,70007.300
25 apr 20244,73204,75104,680012,700012,70003.383
24 apr 20244,65504,77944,655012,700012,700015.080
23 apr 20244,49004,62004,490012,700012,700050.533
22 apr 20244,06004,31124,060012,700012,70006.918
19 apr 20244,10004,12884,100012,700012,700023.089
18 apr 20244,19004,21884,190012,700012,700012.216
17 apr 20244,06114,19804,061112,700012,70004.355
16 apr 20244,03004,11883,978612,700012,70001.602
15 apr 20244,06004,29884,060012,700012,70002.244
12 apr 20244,24504,29504,162012,700012,70004.927
11 apr 20244,39304,40804,290012,700012,70002.397
10 apr 20244,45504,46004,410012,700012,70002.508
09 apr 20244,33884,49084,320012,700012,70003.789
08 apr 20244,43004,56504,300012,700012,700015.538
05 apr 20244,30004,43864,300012,700012,700011.432
04 apr 20244,29204,32884,210012,700012,700046.889
03 apr 20244,24504,24504,245012,700012,7000100
02 apr 20244,29004,37504,250012,700012,70006.699
28 mar 20244,08004,25944,071212,700012,70009.451
27 mar 20244,03884,04074,001412,700012,70001.298
26 mar 20244,05004,07004,035012,700012,700011.628
25 mar 20244,04004,06504,040012,700012,70002.806
22 mar 20244,02004,10804,018012,700012,70005.261
21 mar 20244,10004,19504,100012,700012,70003.127
20 mar 20244,00004,14894,000012,700012,700010.968
19 mar 20243,88503,93503,885012,700012,700013.457
18 mar 20244,00014,09003,951212,700012,700025.629
15 mar 20244,00874,04503,988812,700012,70005.483
14 mar 20244,03004,11003,992012,700012,700015.809
13 mar 20244,22504,32884,215012,700012,70003.830
12 mar 20244,21004,33884,120012,700012,700011.190
11 mar 20244,05004,16504,040012,700012,70002.995
08 mar 20243,80003,94133,800012,700012,70006.104
07 mar 20243,72803,75503,670012,700012,700019.296
06 mar 20243,54883,72003,548812,700012,70005.729
05 mar 20243,55503,58003,418812,700012,70009.894
04 mar 20243,77003,82003,620012,700012,70008.267
01 mar 20243,69013,85573,690112,700012,700042.557
29 feb 20243,69013,90003,665012,700012,700073.477
28 feb 20243,77993,91503,598812,700012,7000225.978
27 feb 20243,57003,71973,570012,700012,7000170.848
26 feb 20243,52003,52123,480012,700012,70007.696
23 feb 20243,61003,61003,451512,700012,70003.230
22 feb 20243,61503,61883,510012,700012,70006.612
21 feb 20243,65003,66003,600012,700012,70008.869
20 feb 20243,55003,64003,531012,700012,70004.188
19 feb 202412,700012,700012,700012,700012,7000-
16 feb 20243,70003,75003,611212,700012,70006.016
15 feb 20243,53003,59883,530012,700012,700016.236
14 feb 20243,37003,50003,370012,700012,70008.263
13 feb 20243,51003,54993,300012,700012,700031.239
12 feb 20243,40003,53003,400012,700012,700010.422
09 feb 20243,38003,39803,290012,700012,70005.433
08 feb 20243,46003,46003,350012,700012,70002.410
07 feb 20243,51503,54003,388812,700012,70009.228
06 feb 20243,40883,62883,350012,700012,700014.388
05 feb 20243,20003,21203,080012,700012,70009.699
02 feb 20243,23003,25403,184512,700012,70005.485
01 feb 20243,31103,35933,240012,700012,700015.361
31 gen 20243,31003,40883,310012,700012,70004.633
30 gen 20243,40003,40003,339212,700012,700023.939
29 gen 20243,50003,50003,438812,700012,7000151
26 gen 20243,50003,59133,500012,700012,70003.410
25 gen 20243,70003,70003,552012,700012,700018.952
24 gen 20243,86923,86923,638812,700012,700031.509
23 gen 20243,79003,95003,679012,700012,700029.337
22 gen 20243,47003,70003,468712,700012,700071.727
19 gen 20243,67003,67003,538812,700012,70004.318
18 gen 20243,97183,97183,621212,700012,700020.606
17 gen 20244,00004,05883,961212,700012,70003.743
16 gen 20244,39004,39004,125012,700012,700092.267
15 gen 202412,700012,700012,700012,700012,7000-
12 gen 20244,49564,60004,495612,700012,70003.722
11 gen 20244,45004,45554,368812,700012,700016.438
10 gen 20244,47004,51124,470012,700012,70001.073
09 gen 20244,48504,50914,431212,700012,700014.570
08 gen 20244,59204,60004,485012,700012,700010.145
05 gen 20244,82094,82094,698812,700012,70002.469
04 gen 20244,79014,82454,755012,700012,70008.768
03 gen 20244,75004,78884,731212,700012,700014.899
02 gen 20244,74004,87824,718812,700012,70005.789
29 dic 20234,84005,01884,800012,700012,700016.469
28 dic 20234,80004,92594,800012,700012,700021.180
27 dic 20234,76884,76994,725012,700012,7000544
22 dic 20234,59004,66004,588812,700012,70008.355
21 dic 20234,73004,76504,688812,700012,70005.237
20 dic 20234,67884,73884,678812,700012,70001.405
19 dic 20234,56004,74504,560012,700012,70009.948
18 dic 20234,61004,65074,588812,700012,70005.434
15 dic 20234,75104,77074,698812,700012,700013.813
14 dic 20234,70504,75934,660812,700012,70006.825
13 dic 20234,54204,55904,495012,700012,70004.038
12 dic 20234,58074,68884,580712,700012,70003.920
11 dic 20234,50004,62884,500012,700012,70005.084
08 dic 20234,55504,55504,520012,700012,70004.200
*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...