Italia markets close in 3 hours 20 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,3700+0,1700 (+4,05%)
Alla chiusura: 04:00PM EDT
4,3700 0,00 (0,00%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20224,14004,49004,14004,37004,37008.105.000
30 giu 20224,37004,40004,09004,20004,200010.284.500
29 giu 20224,43004,50004,31004,43004,43005.808.800
28 giu 20224,70004,77004,48004,54004,54008.651.500
27 giu 20224,84004,87004,54004,62004,62007.008.900
24 giu 20224,65004,86504,56004,73004,73008.827.500
23 giu 20224,54004,68504,42004,56004,56008.693.900
22 giu 20224,54004,68004,40004,41004,41009.795.400
21 giu 20224,55004,73004,45004,62004,620012.558.600
17 giu 20224,59004,59004,18004,48504,485014.328.600
16 giu 20224,32004,45004,15504,36004,360010.365.800
15 giu 20224,62004,78004,45004,56004,560019.211.600
14 giu 20224,11004,70004,07004,67004,670022.857.200
13 giu 20224,05004,17003,82003,90003,900012.283.700
10 giu 20224,55004,68004,23004,25004,250013.801.200
09 giu 20224,73004,73604,49004,54004,540013.092.300
08 giu 20225,00005,18504,83005,01005,010021.462.200
07 giu 20224,50004,93004,47004,91004,910016.633.500
06 giu 20224,29004,83004,28004,56004,560029.943.000
03 giu 20224,21004,29003,98004,05004,050011.256.800
02 giu 20223,98004,37003,96704,32004,320014.136.800
01 giu 20224,10004,25003,92004,02004,020015.456.400
31 mag 20224,15004,24503,90004,10004,100022.813.200
27 mag 20224,03004,05003,75003,98003,980022.756.300
26 mag 20223,89003,96003,71003,91003,910029.851.600
25 mag 20223,56003,66003,41003,58003,580013.292.300
24 mag 20223,84003,84003,34003,41003,410014.708.100
23 mag 20224,11004,21003,84004,00004,000014.407.700
20 mag 20224,23004,57203,96004,11004,110027.769.300
19 mag 20223,80004,12003,76004,07004,070018.166.200
18 mag 20223,52004,02003,52003,76003,760027.732.000
17 mag 20223,64004,14003,59003,68003,680041.715.300
16 mag 20223,08503,77003,04003,41003,410030.751.400
13 mag 20222,82003,12002,82002,97002,970015.260.700
12 mag 20222,63002,85002,45002,74002,740018.705.500
11 mag 20223,07003,17002,64002,66002,660016.391.800
10 mag 20223,01003,19002,90003,02003,020013.575.400
09 mag 20223,07003,11002,79002,86002,860014.278.000
06 mag 20223,35003,35503,04003,21003,210011.856.400
05 mag 20223,71003,84003,26003,38003,380014.192.800
04 mag 20223,57003,92003,42003,90003,900011.152.100
03 mag 20223,69003,84003,55003,63003,630010.703.100
02 mag 20223,52003,73003,41003,69003,690017.208.000
29 apr 20223,84003,96003,55003,56003,560023.570.400
28 apr 20223,36503,39503,11003,34003,340010.628.100
27 apr 20223,27003,58503,17003,33003,330018.866.400
26 apr 20223,26003,28003,01003,22003,220020.146.900
25 apr 20223,03003,26002,89003,20003,200027.712.900
22 apr 20223,25003,46003,16003,25003,250032.267.500
21 apr 20223,76003,84003,15003,20003,200037.594.500
20 apr 20223,89004,06003,73003,76003,760029.978.300
19 apr 20223,75004,07003,67004,03004,030028.852.800
18 apr 20224,08004,08003,66003,73003,730015.607.600
14 apr 20224,30004,36004,12004,12004,120025.193.500
13 apr 20224,35004,50004,15004,32004,320025.909.000
12 apr 20224,54004,79004,25004,25004,250027.657.600
11 apr 20224,24004,49004,08004,44004,440032.642.600
08 apr 20224,63004,63004,33004,36004,360028.185.400
07 apr 20225,19005,19004,45004,63004,630040.501.000
06 apr 20225,23005,33004,95005,26005,260030.377.600
05 apr 20225,55205,70005,22305,36005,360028.695.800
04 apr 20225,14005,64005,05005,58005,580040.071.800
01 apr 20225,13005,27004,70004,78004,780032.998.900
31 mar 20224,60004,75004,46004,54004,540029.441.500
30 mar 20224,86005,61004,78005,04005,040031.897.200
29 mar 20225,04005,21004,83005,02005,020041.698.100
28 mar 20224,39004,72004,38004,72004,720017.932.000
25 mar 20224,51004,54004,18004,31004,310022.950.400
24 mar 20224,72004,95004,26004,77004,770036.343.600
23 mar 20224,07005,16003,85004,68004,680071.449.100
22 mar 20223,63004,44003,50304,18004,180041.412.800
21 mar 20223,33503,59003,12003,36003,360021.391.900
18 mar 20222,98003,88502,88003,48003,480039.372.100
17 mar 20222,89003,05002,67002,91002,910034.585.400
16 mar 20222,69003,41002,45003,16003,160067.641.600
15 mar 20222,04002,23001,86002,11002,110045.431.000
14 mar 20222,50002,50002,04002,11002,110044.141.100
11 mar 20223,28003,28002,77002,78002,780028.270.000
10 mar 20223,90003,90002,94003,21003,210060.147.600
09 mar 20224,08004,24504,02004,10004,100013.651.800
08 mar 20224,24004,26003,88003,96003,960018.833.100
07 mar 20224,24004,45004,22004,29004,290015.833.600
04 mar 20224,65004,91004,24004,27004,270017.927.000
03 mar 20225,00005,14004,69504,80004,80009.371.900
02 mar 20225,59005,63004,65005,04005,040025.860.800
01 mar 20224,37005,77004,35005,03005,030059.451.100
28 feb 20223,90004,36003,85004,14004,140014.648.100
25 feb 20223,99004,09503,86504,04004,04009.204.000
24 feb 20223,62004,00003,54004,00004,000019.483.800
23 feb 20224,09004,15503,84003,84003,84008.313.000
22 feb 20223,99004,14003,89003,91003,910010.057.400
18 feb 20224,38004,40004,04504,12004,12007.340.900
17 feb 20224,40004,79004,36004,41004,41007.601.100
16 feb 20224,49004,60004,23004,43004,430010.647.100
15 feb 20224,31504,62004,25004,50004,500010.370.500
14 feb 20224,27004,36004,08004,16004,16008.933.400
11 feb 20224,55004,63004,27004,29004,29006.493.600
10 feb 20224,38004,78004,36004,56004,560011.504.400
09 feb 20224,14004,64504,10004,59004,590013.963.200
08 feb 20223,87004,10003,81004,06004,06006.837.500
*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...