Italia markets closed

Chindata Group Holdings Limited (CD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
8,20-0,28 (-3,31%)
Al 11:36AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20218,498,468,098,208,201.693.302
24 set 20219,429,488,358,488,482.413.400
23 set 20219,649,939,459,829,821.816.800
22 set 20219,439,819,219,669,662.264.400
21 set 20219,689,879,229,479,471.573.700
20 set 202110,1610,169,269,589,581.538.400
17 set 202110,6710,8110,0110,5410,541.786.100
16 set 202110,1710,7210,0910,6610,661.729.000
15 set 202110,3610,4110,0210,3310,331.106.400
14 set 202111,0011,0310,3410,3510,351.865.600
13 set 202111,7111,8011,2111,2511,251.321.500
10 set 202112,1112,3011,6611,7111,711.258.100
09 set 202112,1812,4311,8512,0012,003.076.800
08 set 202112,6812,9711,9012,3712,371.261.800
07 set 202112,7513,3712,4712,7712,771.459.400
03 set 202112,4512,6012,0812,5912,591.246.700
02 set 202112,6212,8012,1112,4712,471.524.400
01 set 202112,0212,8011,7912,7112,712.668.200
31 ago 202111,4111,9811,2111,8811,883.295.200
30 ago 202110,2711,2210,1311,1611,161.155.200
27 ago 202111,0411,0610,3010,3610,361.443.500
26 ago 202111,5011,7910,9911,1111,112.102.700
25 ago 202111,2111,4610,9911,3611,362.352.100
24 ago 202110,9311,2110,7411,1811,183.603.300
23 ago 202110,0810,409,9510,3910,39997.400
20 ago 20219,8810,579,7410,0010,001.444.800
19 ago 202110,0410,139,649,929,92928.600
18 ago 202110,4710,579,7310,1110,112.330.200
17 ago 202110,5710,7810,2210,2510,251.983.300
16 ago 202111,1411,1710,8310,9810,98486.500
13 ago 202111,5711,6011,2311,2711,27242.000
12 ago 202111,6211,6811,2511,5711,57453.900
11 ago 202112,2112,2211,7011,7611,76307.300
10 ago 202112,5212,5612,1012,1412,14474.900
09 ago 202112,0312,4911,9812,3012,301.084.500
06 ago 202111,7512,1111,4111,8511,851.748.700
05 ago 202112,3212,3211,7411,7511,75514.900
04 ago 202112,5412,7512,3412,3612,36370.300
03 ago 202112,2312,5112,0212,5012,50464.300
02 ago 202112,5812,7212,3512,4512,453.741.700
30 lug 202112,3012,5512,1512,4812,48804.100
29 lug 202112,6412,8712,0112,5312,531.135.600
28 lug 202111,9512,5011,5012,5012,501.822.600
27 lug 202111,7912,0611,3111,4111,412.707.800
26 lug 202112,5812,5911,8212,4512,451.786.000
23 lug 202113,5813,6712,4313,1713,172.906.400
22 lug 202113,9713,9713,5813,7613,76236.700
21 lug 202113,7713,9813,4913,9613,96562.200
20 lug 202113,4213,7713,1213,6413,64382.500
19 lug 202113,3413,5513,2513,3813,38410.400
16 lug 202114,0714,0713,5513,5913,59460.800
15 lug 202114,2514,5813,9114,0714,07233.900
14 lug 202114,0214,2913,9414,2114,21710.600
13 lug 202113,9214,2213,6313,9313,93403.400
12 lug 202114,1014,2113,5013,9313,93699.400
09 lug 202114,0014,0513,8313,9513,95365.500
08 lug 202113,5313,9613,2513,8613,86826.200
07 lug 202114,3614,6013,8113,9313,93798.200
06 lug 202114,3614,4214,0114,3514,35986.600
02 lug 202114,5714,7513,9214,6914,69618.800
01 lug 202114,9615,1514,4114,5914,59539.100
30 giu 202115,0315,5114,7815,0915,091.121.900
29 giu 202115,1815,1814,4515,0315,03757.700
28 giu 202115,2815,5414,9815,1815,18629.500
25 giu 202115,8015,8014,9815,2515,25783.400
24 giu 202115,5615,8515,4415,8115,81863.200
23 giu 202115,6516,1115,0415,3415,341.825.900
22 giu 202114,7214,8514,4914,6014,60397.200
21 giu 202115,2515,2514,7714,8714,87364.700
18 giu 202115,3515,6015,2415,2915,291.341.000
17 giu 202115,2315,5915,0315,5015,50611.100
16 giu 202115,2215,4914,8315,3315,33690.400
15 giu 202116,3516,4515,1415,2815,28660.700
14 giu 202116,6016,6016,0416,5116,51488.700
11 giu 202116,1416,9816,1116,6116,611.558.200
10 giu 202115,5716,3015,5416,0516,05782.300
09 giu 202115,9816,1315,4415,6115,61749.900
08 giu 202116,1616,2515,6515,8915,89607.800
07 giu 202116,2216,3615,8416,1516,15675.800
04 giu 202115,4816,1115,3916,0516,05821.500
03 giu 202116,2416,4215,3815,4815,481.139.300
02 giu 202116,9816,9916,1716,4316,43988.900
01 giu 202116,4217,0016,1016,9816,981.264.600
28 mag 202116,0317,1816,0116,2016,201.457.500
27 mag 202116,1516,5915,8716,1816,189.535.700
26 mag 202115,9616,4215,8316,2616,261.533.100
25 mag 202115,6216,1915,2015,9015,901.884.900
24 mag 202114,8015,5514,7315,3115,312.511.800
21 mag 202115,2515,6114,7114,7614,761.735.300
20 mag 202114,1615,2114,1115,0715,071.958.300
19 mag 202114,1514,6413,9114,2714,271.071.100
18 mag 202114,6715,0214,2714,3614,361.956.800
17 mag 202114,6015,1214,0714,5614,561.892.700
14 mag 202113,7614,8513,2314,6914,691.956.300
13 mag 202114,5515,0713,4113,7613,762.466.000
12 mag 202114,2815,1314,0814,5514,552.799.600
11 mag 202113,5114,1213,2314,0614,061.558.800
10 mag 202114,0014,0613,6613,7613,762.635.200
07 mag 202113,7214,0813,4613,8613,861.961.200
06 mag 202113,6914,0313,4813,9713,972.167.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...