Italia markets closed

Chindata Group Holdings Limited (CD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4,6050-0,2750 (-5,64%)
Al 03:09PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20224,88004,93004,50504,60504,60501.152.620
20 gen 20225,28005,31004,86504,88004,88001.887.200
19 gen 20225,11005,24004,94004,97004,97001.104.700
18 gen 20225,14005,25004,93005,04005,04001.527.700
14 gen 20225,49005,57005,13005,31005,31001.245.000
13 gen 20226,14006,30005,46505,48005,48001.097.200
12 gen 20226,18006,36005,96006,18006,18001.252.700
11 gen 20225,61006,00005,58005,95005,95001.070.100
10 gen 20225,66005,70005,30005,61005,6100619.600
07 gen 20225,58005,99005,52005,68005,68002.705.600
06 gen 20225,64005,78005,34005,45005,45002.776.600
05 gen 20225,69005,86005,51505,54005,5400993.800
04 gen 20226,23006,28005,69505,86005,86001.621.800
03 gen 20226,61006,79006,27006,35006,3500704.400
31 dic 20216,50006,80506,38006,59006,59001.390.600
30 dic 20215,93006,78005,93006,57006,57001.646.600
29 dic 20216,18006,43005,85005,89005,89001.889.500
28 dic 20216,41006,59006,19006,24006,2400731.000
27 dic 20216,38006,64006,35006,48006,48001.604.900
23 dic 20216,40006,47006,03006,38006,38001.559.700
22 dic 20216,55006,67506,18006,46006,46001.472.300
21 dic 20216,46006,85006,44006,65006,65001.273.200
20 dic 20216,40006,65006,18506,31006,31001.186.000
17 dic 20215,89606,73505,82006,69006,69002.464.600
16 dic 20216,27006,47005,94006,00006,0000773.400
15 dic 20216,08006,21005,83006,14006,14001.868.800
14 dic 20216,47006,58506,15006,17006,17001.123.400
13 dic 20217,00007,13006,42006,47006,47001.178.700
10 dic 20217,40007,50007,02007,23007,23001.725.500
09 dic 20217,56007,86007,39007,49007,4900883.100
08 dic 20217,31007,79006,95007,64007,64001.899.000
07 dic 20217,12107,62006,83007,37007,37002.366.700
06 dic 20216,02006,68505,84006,63006,63007.645.500
03 dic 20218,02008,08005,40005,92005,920012.977.400
02 dic 20219,00009,38008,67008,82008,82002.437.100
01 dic 20219,63009,76008,91008,98008,98001.304.500
30 nov 20219,750010,23509,23009,46009,46003.770.900
29 nov 20219,68009,89509,46009,86009,86002.018.400
26 nov 20219,50009,97009,30009,72009,72001.379.400
24 nov 20219,70009,83008,93009,70009,70001.919.300
23 nov 20219,70009,89009,41009,50009,50001.841.800
22 nov 20219,44009,88509,29009,79009,79001.772.200
19 nov 20219,63009,79909,22009,37009,37001.871.300
18 nov 20219,61009,70009,27009,57009,57001.323.600
17 nov 202110,420010,42009,76009,85009,85001.727.600
16 nov 202110,210010,510010,010010,430010,43001.562.400
15 nov 202110,350010,40009,690010,150010,15001.337.600
12 nov 20219,610010,61009,560010,400010,40003.794.600
11 nov 20219,00009,58008,90009,51009,51001.379.000
10 nov 20219,38009,51008,72008,77008,77001.178.900
09 nov 20219,39009,77009,27009,33009,33001.375.500
08 nov 20219,00009,52008,97009,39009,39001.588.700
05 nov 20219,12009,12008,77008,98008,98001.492.500
04 nov 20219,66009,66008,75009,16009,16001.683.200
03 nov 20219,60009,74009,45009,65009,6500773.000
02 nov 20219,940010,18009,46009,55009,55001.861.000
01 nov 202110,030010,40009,920010,110010,11001.055.100
29 ott 202110,370010,37009,75009,96009,96001.436.500
28 ott 20219,660010,69009,360010,460010,46001.884.400
27 ott 20219,310010,04009,31009,71009,71002.895.500
26 ott 202110,110010,18009,30009,43009,43002.045.600
25 ott 20219,650010,23009,520010,150010,15002.498.800
22 ott 20219,690010,29009,58009,64009,64002.087.000
21 ott 20219,83009,96009,64009,69009,69001.785.300
20 ott 202110,070010,45009,87009,94009,94003.046.400
19 ott 20219,000010,32008,940010,110010,11004.095.800
18 ott 20219,00009,26008,94009,06009,06002.043.600
15 ott 20219,06009,56008,96009,07009,07002.758.800
14 ott 20219,39009,39009,02009,02009,02006.682.000
13 ott 20219,26009,45009,11009,35009,35002.664.200
12 ott 20219,23009,35509,01009,15009,15001.089.500
11 ott 20219,39009,62509,08009,16009,1600904.100
08 ott 20219,25009,42009,14009,35009,3500791.200
07 ott 20219,01009,41008,92009,29009,29001.248.600
06 ott 20218,53009,05008,47008,74008,74001.316.300
05 ott 20218,40008,83508,30008,74008,7400817.400
04 ott 20218,49008,55008,17008,28008,28001.227.100
01 ott 20218,42008,68008,31108,61008,61002.188.000
30 set 20218,00008,48007,92008,41008,41002.038.700
29 set 20218,02008,09007,75008,03008,03001.764.500
28 set 20218,25008,38007,99508,03008,03001.825.600
27 set 20218,49008,49008,04508,34008,34003.925.100
24 set 20219,42009,48008,35008,48008,48002.413.400
23 set 20219,64009,93009,45009,82009,82001.816.800
22 set 20219,43009,81009,21009,66009,66002.264.400
21 set 20219,68009,87009,22209,47009,47001.573.700
20 set 202110,160010,16009,26009,58009,58001.538.400
17 set 202110,670010,810010,010010,540010,54001.786.100
16 set 202110,170010,720010,085010,660010,66001.729.000
15 set 202110,360010,410010,020010,330010,33001.106.400
14 set 202111,000011,030010,340010,350010,35001.865.600
13 set 202111,710011,795011,210011,250011,25001.321.500
10 set 202112,110012,300011,660011,710011,71001.258.100
09 set 202112,180012,430011,845012,000012,00003.076.800
08 set 202112,680012,970011,900012,370012,37001.261.800
07 set 202112,750013,370012,470012,770012,77001.459.400
03 set 202112,450012,600012,080012,590012,59001.246.700
02 set 202112,620012,800012,110012,470012,47001.524.400
01 set 202112,020012,800011,790012,710012,71002.668.200
31 ago 202111,410011,980011,210011,880011,88003.295.200
*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...