IQ - iQIYI, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2023 | 4,4800 | 4,4900 | 4,3500 | 4,4100 | 4,4100 | 4.740.074 |
| 02 giu 2023 | 4,4200 | 4,6150 | 4,3900 | 4,4500 | 4,4500 | 13.762.500 |
| 01 giu 2023 | 4,0600 | 4,2950 | 4,0300 | 4,1800 | 4,1800 | 16.493.300 |
| 31 mag 2023 | 4,1800 | 4,2200 | 3,9400 | 4,0600 | 4,0600 | 11.686.600 |
| 30 mag 2023 | 4,5100 | 4,5600 | 4,1200 | 4,2300 | 4,2300 | 12.425.200 |
| 26 mag 2023 | 4,5800 | 4,6000 | 4,4200 | 4,5000 | 4,5000 | 7.052.300 |
| 25 mag 2023 | 4,6000 | 4,6300 | 4,4200 | 4,4900 | 4,4900 | 7.647.100 |
| 24 mag 2023 | 4,7000 | 4,7200 | 4,4000 | 4,6300 | 4,6300 | 15.892.300 |
| 23 mag 2023 | 4,7800 | 4,9000 | 4,6650 | 4,7300 | 4,7300 | 13.371.000 |
| 22 mag 2023 | 5,0700 | 5,2700 | 4,9100 | 4,9200 | 4,9200 | 13.770.000 |
| 19 mag 2023 | 5,1900 | 5,1900 | 4,9200 | 4,9600 | 4,9600 | 15.832.600 |
| 18 mag 2023 | 5,4500 | 5,4550 | 5,1600 | 5,2400 | 5,2400 | 11.880.200 |
| 17 mag 2023 | 5,5400 | 5,6000 | 5,4250 | 5,4500 | 5,4500 | 13.734.300 |
| 16 mag 2023 | 6,2500 | 6,2500 | 5,3700 | 5,4950 | 5,4950 | 24.498.000 |
| 15 mag 2023 | 6,0000 | 6,0800 | 5,7400 | 5,9700 | 5,9700 | 22.732.300 |
| 12 mag 2023 | 5,7600 | 5,9100 | 5,5800 | 5,6600 | 5,6600 | 9.002.400 |
| 11 mag 2023 | 5,5900 | 5,8500 | 5,5450 | 5,7900 | 5,7900 | 8.591.800 |
| 10 mag 2023 | 5,7700 | 5,8500 | 5,5000 | 5,5900 | 5,5900 | 11.293.000 |
| 09 mag 2023 | 5,7200 | 5,8600 | 5,6600 | 5,8100 | 5,8100 | 4.760.900 |
| 08 mag 2023 | 6,0300 | 6,0550 | 5,8050 | 5,9200 | 5,9200 | 5.952.500 |
| 05 mag 2023 | 6,0200 | 6,2150 | 5,9000 | 6,0100 | 6,0100 | 7.516.700 |
| 04 mag 2023 | 5,9100 | 6,1950 | 5,8250 | 5,9600 | 5,9600 | 8.456.000 |
| 03 mag 2023 | 5,7600 | 5,9100 | 5,5900 | 5,8200 | 5,8200 | 7.294.100 |
| 02 mag 2023 | 6,0200 | 6,0200 | 5,6330 | 5,7800 | 5,7800 | 6.949.500 |
| 01 mag 2023 | 6,1600 | 6,2600 | 6,0800 | 6,1500 | 6,1500 | 5.626.600 |
| 28 apr 2023 | 5,8100 | 6,1500 | 5,8100 | 6,1000 | 6,1000 | 7.430.700 |
| 27 apr 2023 | 5,8400 | 6,0400 | 5,8000 | 5,8700 | 5,8700 | 10.441.000 |
| 26 apr 2023 | 6,1200 | 6,1900 | 5,9600 | 5,9900 | 5,9900 | 8.312.700 |
| 25 apr 2023 | 5,9200 | 6,0450 | 5,8500 | 5,9100 | 5,9100 | 10.045.400 |
| 24 apr 2023 | 6,5100 | 6,5600 | 5,8700 | 6,1800 | 6,1800 | 13.821.400 |
| 21 apr 2023 | 6,6600 | 6,7800 | 6,5100 | 6,5900 | 6,5900 | 7.711.700 |
| 20 apr 2023 | 6,9800 | 6,9900 | 6,6300 | 6,8000 | 6,8000 | 13.220.900 |
| 19 apr 2023 | 6,9450 | 7,0500 | 6,8200 | 6,9600 | 6,9600 | 10.385.600 |
| 18 apr 2023 | 7,2400 | 7,2900 | 6,9500 | 7,0600 | 7,0600 | 7.262.600 |
| 17 apr 2023 | 7,0400 | 7,3650 | 7,0050 | 7,2000 | 7,2000 | 9.906.400 |
| 14 apr 2023 | 6,8900 | 6,9030 | 6,7150 | 6,8600 | 6,8600 | 4.937.000 |
| 13 apr 2023 | 6,6700 | 7,0400 | 6,6700 | 6,8900 | 6,8900 | 11.277.100 |
| 12 apr 2023 | 6,7000 | 6,7600 | 6,5000 | 6,5700 | 6,5700 | 8.517.200 |
| 11 apr 2023 | 6,7600 | 6,8800 | 6,6500 | 6,7400 | 6,7400 | 5.521.400 |
| 10 apr 2023 | 6,6100 | 6,7500 | 6,5100 | 6,7200 | 6,7200 | 4.507.800 |
| 06 apr 2023 | 6,6500 | 6,8000 | 6,5800 | 6,7100 | 6,7100 | 24.468.300 |
| 05 apr 2023 | 6,9900 | 6,9950 | 6,5800 | 6,6400 | 6,6400 | 7.614.000 |
| 04 apr 2023 | 7,1900 | 7,2450 | 6,9300 | 7,0000 | 7,0000 | 5.650.100 |
| 03 apr 2023 | 7,3200 | 7,4400 | 7,1400 | 7,2200 | 7,2200 | 7.542.800 |
| 31 mar 2023 | 7,1200 | 7,4200 | 7,0300 | 7,2800 | 7,2800 | 7.531.700 |
| 30 mar 2023 | 7,1300 | 7,3700 | 6,9600 | 7,1500 | 7,1500 | 10.695.300 |
| 29 mar 2023 | 6,8800 | 7,0900 | 6,7300 | 7,0200 | 7,0200 | 11.914.300 |
| 28 mar 2023 | 6,8400 | 7,0300 | 6,6500 | 6,9300 | 6,9300 | 13.335.900 |
| 27 mar 2023 | 6,7400 | 6,7800 | 6,4200 | 6,6700 | 6,6700 | 11.706.200 |
| 24 mar 2023 | 7,0500 | 7,2310 | 6,8200 | 6,8400 | 6,8400 | 7.250.900 |
| 23 mar 2023 | 7,2000 | 7,5150 | 6,8900 | 7,0900 | 7,0900 | 14.652.300 |
| 22 mar 2023 | 7,0900 | 7,1350 | 6,8350 | 6,9200 | 6,9200 | 5.840.500 |
| 21 mar 2023 | 7,0100 | 7,1500 | 6,7100 | 6,9500 | 6,9500 | 8.780.300 |
| 20 mar 2023 | 6,4700 | 7,0900 | 6,3300 | 6,8400 | 6,8400 | 10.402.200 |
| 17 mar 2023 | 7,1600 | 7,1900 | 6,7150 | 6,7900 | 6,7900 | 19.828.300 |
| 16 mar 2023 | 6,9000 | 7,1400 | 6,8010 | 7,1100 | 7,1100 | 8.662.100 |
| 15 mar 2023 | 6,9300 | 7,1400 | 6,6200 | 6,9200 | 6,9200 | 12.976.600 |
| 14 mar 2023 | 7,0900 | 7,3600 | 6,9800 | 7,1900 | 7,1900 | 9.564.200 |
| 13 mar 2023 | 7,1900 | 7,3400 | 7,0400 | 7,1800 | 7,1800 | 9.295.100 |
| 10 mar 2023 | 7,1500 | 7,4280 | 7,0600 | 7,3100 | 7,3100 | 9.884.400 |
| 09 mar 2023 | 7,2800 | 7,4350 | 7,1090 | 7,1900 | 7,1900 | 16.254.100 |
| 08 mar 2023 | 7,4600 | 7,6000 | 7,1600 | 7,5200 | 7,5200 | 7.954.700 |
| 07 mar 2023 | 7,4700 | 7,7600 | 7,3200 | 7,5500 | 7,5500 | 10.759.600 |
| 06 mar 2023 | 7,7950 | 7,8600 | 7,5320 | 7,5900 | 7,5900 | 13.351.900 |
| 03 mar 2023 | 7,4400 | 7,7300 | 7,2200 | 7,7000 | 7,7000 | 17.184.600 |
| 02 mar 2023 | 6,8300 | 7,4200 | 6,7800 | 7,4100 | 7,4100 | 29.375.900 |
| 01 mar 2023 | 6,9500 | 7,3100 | 6,4650 | 6,8500 | 6,8500 | 52.849.500 |
| 28 feb 2023 | 7,6000 | 7,8400 | 7,5100 | 7,7300 | 7,7300 | 14.068.100 |
| 27 feb 2023 | 7,2900 | 7,7470 | 7,2900 | 7,6900 | 7,6900 | 12.087.600 |
| 24 feb 2023 | 6,8700 | 7,4100 | 6,8500 | 7,3700 | 7,3700 | 15.938.400 |
| 23 feb 2023 | 7,4500 | 7,7600 | 7,0750 | 7,0900 | 7,0900 | 20.429.000 |
| 22 feb 2023 | 7,8100 | 7,9700 | 6,8300 | 7,3200 | 7,3200 | 33.000.500 |
| 21 feb 2023 | 6,8000 | 7,4600 | 6,7400 | 7,2400 | 7,2400 | 18.553.600 |
| 17 feb 2023 | 7,0100 | 7,1600 | 6,9300 | 6,9500 | 6,9500 | 6.823.000 |
| 16 feb 2023 | 7,2600 | 7,4300 | 7,1500 | 7,2000 | 7,2000 | 8.630.000 |
| 15 feb 2023 | 7,4800 | 7,7700 | 6,9900 | 7,4800 | 7,4800 | 14.177.100 |
| 14 feb 2023 | 7,3400 | 7,4700 | 7,1400 | 7,2800 | 7,2800 | 13.353.000 |
| 13 feb 2023 | 7,6800 | 7,9890 | 7,4900 | 7,5200 | 7,5200 | 15.861.900 |
| 10 feb 2023 | 7,3000 | 7,8000 | 7,2300 | 7,4500 | 7,4500 | 17.827.500 |
| 09 feb 2023 | 7,4000 | 7,7800 | 7,3800 | 7,6100 | 7,6100 | 17.195.900 |
| 08 feb 2023 | 7,3200 | 7,5200 | 6,8000 | 7,0200 | 7,0200 | 17.132.300 |
| 07 feb 2023 | 7,1700 | 7,7900 | 7,1150 | 7,3700 | 7,3700 | 19.971.300 |
| 06 feb 2023 | 6,9800 | 7,0800 | 6,7300 | 6,9400 | 6,9400 | 22.083.900 |
| 03 feb 2023 | 7,3000 | 7,5500 | 7,1650 | 7,4100 | 7,4100 | 15.304.300 |
| 02 feb 2023 | 7,4400 | 7,8800 | 7,3700 | 7,5500 | 7,5500 | 33.151.900 |
| 01 feb 2023 | 6,9500 | 7,3500 | 6,9100 | 7,3100 | 7,3100 | 22.643.600 |
| 31 gen 2023 | 6,8300 | 6,9600 | 6,6300 | 6,7000 | 6,7000 | 17.180.700 |
| 30 gen 2023 | 5,9000 | 6,9680 | 5,8000 | 6,9200 | 6,9200 | 42.733.400 |
| 27 gen 2023 | 6,3900 | 6,4900 | 6,0200 | 6,2400 | 6,2400 | 15.878.400 |
| 26 gen 2023 | 5,9450 | 6,4200 | 5,7800 | 6,4000 | 6,4000 | 23.756.800 |
| 25 gen 2023 | 5,6900 | 5,8200 | 5,5200 | 5,7700 | 5,7700 | 7.978.900 |
| 24 gen 2023 | 5,8400 | 5,8900 | 5,6500 | 5,7800 | 5,7800 | 7.693.900 |
| 23 gen 2023 | 5,7900 | 5,9500 | 5,5700 | 5,8000 | 5,8000 | 16.390.500 |
| 20 gen 2023 | 5,5850 | 5,8550 | 5,4310 | 5,6900 | 5,6900 | 22.761.500 |
| 19 gen 2023 | 5,4000 | 5,5700 | 5,3450 | 5,4400 | 5,4400 | 26.968.100 |
| 18 gen 2023 | 5,6850 | 5,8100 | 5,1000 | 5,4500 | 5,4500 | 48.810.800 |
| 17 gen 2023 | 6,0800 | 6,1300 | 5,4200 | 5,5900 | 5,5900 | 87.198.000 |
| 13 gen 2023 | 6,1900 | 6,6950 | 6,1700 | 6,6900 | 6,6900 | 15.507.900 |
| 12 gen 2023 | 6,2800 | 6,3250 | 5,7610 | 6,2500 | 6,2500 | 11.438.300 |
| 11 gen 2023 | 6,0100 | 6,5200 | 5,8800 | 6,4200 | 6,4200 | 13.808.100 |
| *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.