Italia markets close in 2 hours 57 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4,8400+0,0400 (+0,83%)
Alla chiusura: 04:00PM EST
5,0884 +0,25 (+5,13%)
Preborsa: 08:28AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 20224,85004,98004,70504,84004,84005.832.600
18 gen 20224,85005,08004,75004,80004,80005.948.900
14 gen 20224,69004,87004,62804,87004,87005.269.000
13 gen 20224,83004,92004,62004,64004,64007.241.300
12 gen 20225,07005,19204,85004,92004,92009.141.800
11 gen 20224,58004,98504,51004,92004,92009.182.400
10 gen 20224,40004,68004,21704,61004,610010.906.200
07 gen 20224,31004,68004,22204,43004,430014.886.500
06 gen 20224,30004,39503,93004,24004,240013.749.400
05 gen 20224,18004,64504,15004,19004,19007.635.600
04 gen 20224,52004,53004,08004,31004,31008.578.400
03 gen 20224,61004,74004,36004,54004,54006.258.900
31 dic 20214,50004,79004,46004,56004,56007.832.100
30 dic 20214,04004,89003,99004,70004,700018.363.200
29 dic 20214,20004,21003,98004,03004,030016.455.900
28 dic 20214,51004,62004,24004,31004,310010.655.500
27 dic 20214,86005,00004,55004,59004,59006.172.500
23 dic 20214,93004,97004,71004,91004,91005.925.400
22 dic 20214,94005,11004,86505,01005,01007.049.800
21 dic 20214,61005,26004,58005,16005,160011.135.400
20 dic 20214,59004,70004,41004,52004,52007.024.300
17 dic 20214,37004,79004,25004,78004,780010.483.100
16 dic 20214,57004,82004,51004,57004,57007.089.000
15 dic 20214,73004,75004,23004,52004,520013.808.500
14 dic 20214,75004,93004,64004,69004,69008.920.500
13 dic 20215,02005,06504,67004,86004,86008.372.400
10 dic 20215,03005,16504,85005,11005,110012.708.600
09 dic 20215,40005,52504,93004,97004,97008.768.500
08 dic 20215,30005,63005,04005,46005,46007.947.500
07 dic 20215,18505,40005,13005,35005,35009.537.000
06 dic 20214,70005,08004,58004,99004,990013.485.000
03 dic 20215,34005,34504,66004,71004,710023.411.100
02 dic 20215,69005,86005,41005,59005,590010.204.700
01 dic 20216,26006,42005,60005,65005,650013.034.400
30 nov 20216,32006,58306,11006,24006,240016.473.800
29 nov 20216,47006,57006,29006,38006,38005.725.800
26 nov 20216,40006,54006,21006,54006,54008.287.600
24 nov 20216,61006,86006,48006,79006,790010.074.400
23 nov 20216,65006,78706,45006,64006,64009.353.500
22 nov 20216,88006,94006,51006,65006,650014.496.300
19 nov 20216,98007,19006,90006,90006,90009.877.100
18 nov 20216,91007,22006,87006,96006,960010.288.900
17 nov 20218,16608,22007,00007,11007,110032.752.900
16 nov 20218,78508,86008,35008,59008,59007.658.400
15 nov 20219,11009,14008,55508,68008,68005.991.700
12 nov 20218,80009,15008,73009,09009,09006.645.100
11 nov 20218,53009,18008,52008,99008,99008.482.500
10 nov 20218,33008,80008,21008,25008,250010.402.500
09 nov 20218,10008,53908,09008,20008,20006.726.500
08 nov 20218,20008,29008,01008,11008,11005.911.600
05 nov 20218,22008,29007,96008,11008,11007.153.300
04 nov 20218,48008,67008,21008,26008,26005.910.300
03 nov 20218,64008,64008,42508,50008,50004.242.400
02 nov 20218,71008,72008,38508,50008,50005.785.100
01 nov 20218,30009,18008,30009,08009,08007.695.900
29 ott 20218,75008,78908,14008,28008,28008.977.800
28 ott 20218,58208,82008,35008,75008,75004.810.100
27 ott 20218,80008,90008,55008,72008,72004.991.600
26 ott 20219,36009,41508,71008,84008,84006.566.900
25 ott 20219,71409,71409,27109,43009,43005.272.600
22 ott 20219,840010,37009,45509,59009,59008.997.900
21 ott 20219,590010,02009,57009,75009,75006.784.200
20 ott 20219,665010,07009,50009,77009,77008.511.700
19 ott 20218,71009,77008,70009,60009,600020.150.500
18 ott 20218,46008,73008,36008,50008,50007.049.400
15 ott 20218,86009,01008,54008,62008,62007.720.500
14 ott 20219,28009,37008,86008,93008,93008.155.800
13 ott 20219,26009,46009,06509,41009,41005.360.100
12 ott 20218,93009,23008,85009,23009,23005.010.300
11 ott 20219,04609,21508,64009,00009,00008.297.400
08 ott 20218,27008,85508,12008,79008,790010.557.400
07 ott 20217,80308,37707,72008,17008,170010.053.500
06 ott 20217,36007,60007,25007,45007,45005.507.100
05 ott 20217,26007,63507,26007,47007,47006.286.500
04 ott 20217,65507,65507,22007,26007,260011.107.700
01 ott 20217,97008,04907,62007,79007,79005.838.700
30 set 20217,72008,13007,66008,03008,03005.921.000
29 set 20217,96008,06507,72007,73007,73004.041.700
28 set 20218,12008,30507,97008,03008,03005.429.500
27 set 20217,87008,21507,55008,20008,20009.262.700
24 set 20218,28008,35007,81007,95007,950010.127.700
23 set 20218,52008,57008,25008,46008,46004.716.200
22 set 20218,30008,80008,30008,50008,50006.013.100
21 set 20218,41008,45508,21008,26008,26002.958.300
20 set 20218,51008,59008,25008,39008,39007.293.100
17 set 20219,10009,10008,66008,70008,70006.791.400
16 set 20218,76009,02508,62008,91008,91004.700.600
15 set 20218,91008,97008,68008,83008,83006.660.800
14 set 20219,19009,24008,87008,98008,98004.420.300
13 set 20219,49009,56809,08009,26009,26005.399.600
10 set 20219,930010,06009,54009,59009,59003.083.900
09 set 20219,33009,84509,31009,78009,78004.693.000
08 set 202110,170010,18009,48009,61009,61007.507.600
07 set 202110,000010,61009,900010,180010,18009.366.900
03 set 20219,840010,09509,78009,97009,97004.176.500
02 set 202110,070010,20009,73009,92009,92008.649.500
01 set 20219,190010,20009,18009,93009,930014.009.800
31 ago 20218,97009,22708,79009,06009,06007.605.600
30 ago 20218,54008,75008,28008,69008,69007.937.700
27 ago 20219,01809,01808,56008,66008,660011.620.300
*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...