Italia markets open in 7 hours 30 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,9100+0,0300 (+1,04%)
Alla chiusura: 04:00PM EDT
2,9100 0,00 (0,00%)
Dopo ore: 07:09PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20222,94003,04002,88002,91002,91005.845.011
26 set 20222,95003,06002,86002,88002,88005.818.200
23 set 20223,00003,02002,88002,97002,97006.922.600
22 set 20223,16003,24103,05003,06003,06007.173.100
21 set 20223,21003,22503,06003,08003,08006.323.200
20 set 20223,26003,36503,22003,22003,22004.759.600
19 set 20223,09003,30003,09003,27003,27006.122.500
16 set 20223,27003,29003,10003,13003,13006.586.900
15 set 20223,45003,50003,31003,34003,34004.852.300
14 set 20223,37003,48003,21003,47003,47007.894.400
13 set 20223,28003,48003,26303,35003,350010.965.100
12 set 20223,44003,49003,36003,48003,48004.183.500
09 set 20223,40003,59003,34003,36003,36007.173.300
08 set 20223,27003,47503,20503,28003,280010.163.700
07 set 20223,09503,44003,06003,43003,430011.159.200
06 set 20223,54003,54503,03003,04003,040016.415.300
02 set 20223,68003,73503,52003,53003,53005.532.800
01 set 20223,63003,72003,47003,71003,71008.102.200
31 ago 20223,68003,82003,60503,66003,66009.467.100
30 ago 20223,79503,86003,52003,55003,550017.956.300
29 ago 20224,01004,25003,89003,93003,930011.134.400
26 ago 20224,27004,38003,86003,94003,940017.287.900
25 ago 20223,83004,01003,76503,97003,970012.437.800
24 ago 20223,40003,78003,34003,65003,65008.671.500
23 ago 20223,60003,72003,42003,43003,43008.118.500
22 ago 20223,59003,72003,52503,62003,62003.956.400
19 ago 20223,71003,72003,55003,59003,59005.098.400
18 ago 20223,77003,79003,61003,73003,73003.458.000
17 ago 20223,96003,98003,76003,77003,77005.219.600
16 ago 20223,97004,06003,93004,04004,04004.485.500
15 ago 20223,91004,07003,85004,04004,04005.288.600
12 ago 20223,76003,94003,70003,92003,92004.338.700
11 ago 20223,80004,10003,80003,88003,88007.530.100
10 ago 20223,70003,78503,56003,77003,770016.842.500
09 ago 20223,92003,92003,66003,67003,67004.592.000
08 ago 20223,92004,01003,89003,92003,920011.348.000
05 ago 20223,80003,91003,73503,91003,91007.515.800
04 ago 20224,13004,26503,86003,90003,90008.351.600
03 ago 20223,75003,99003,72503,98003,98008.817.500
02 ago 20223,45003,88003,44003,78003,780014.862.200
01 ago 20223,68003,69003,46003,55003,550015.231.300
29 lug 20223,95003,98003,80003,82003,820010.005.400
28 lug 20224,16004,20003,88004,18004,18009.993.800
27 lug 20224,24004,26004,08004,24004,24007.214.300
26 lug 20224,45004,45004,17004,22004,22007.114.100
25 lug 20224,45004,49004,26504,40004,40007.966.000
22 lug 20224,47004,78004,38004,44004,440011.356.000
21 lug 20224,32004,59004,29004,57004,570014.013.900
20 lug 20224,24004,42004,21004,32004,320012.887.400
19 lug 20224,15004,41004,09004,29004,290020.367.900
18 lug 20223,99004,10003,85003,91003,910016.214.000
15 lug 20223,65003,68003,47003,66003,66009.485.100
14 lug 20223,98004,01003,69003,70003,70009.352.900
13 lug 20223,89004,14003,81004,01004,010012.441.700
12 lug 20223,95004,06003,75004,00004,00009.745.100
11 lug 20224,06004,06003,76003,94003,940012.150.300
08 lug 20224,21004,29004,10004,21004,21007.243.600
07 lug 20224,18004,35004,11004,35004,35007.496.300
06 lug 20224,37004,48004,02004,11004,110010.328.600
05 lug 20224,28004,49004,15004,48004,48007.228.200
01 lug 20224,14004,49004,14004,37004,37008.106.500
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 20224,65004,86504,56004,73004,73008.837.700
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 20224,59004,59004,18004,48504,485014.335.200
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 20224,21004,29003,98004,05004,050011.266.800
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
*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...