Italia markets close in 8 hours 19 minutes
FTSE MIB
33.954,28 +190,13 (+0,56%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,67 +0,26 (+0,30%) Bitcoin EUR
59.592,01 -2.946,76 (-4,71%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 4,0600 | 4,3100 | 4,0600 | 4,0900 | 4,0900 | 8.130.400 |
| 12 apr 2024 | 4,3400 | 4,3400 | 4,0800 | 4,1200 | 4,1200 | 7.515.100 |
| 11 apr 2024 | 4,3900 | 4,4500 | 4,2900 | 4,4000 | 4,4000 | 4.607.500 |
| 10 apr 2024 | 4,4400 | 4,4900 | 4,4000 | 4,4400 | 4,4400 | 3.415.500 |
| 09 apr 2024 | 4,3200 | 4,5100 | 4,3000 | 4,4800 | 4,4800 | 5.803.500 |
| 08 apr 2024 | 4,4300 | 4,5800 | 4,2800 | 4,3200 | 4,3200 | 10.442.200 |
| 05 apr 2024 | 4,3000 | 4,5050 | 4,2300 | 4,4900 | 4,4900 | 7.278.400 |
| 04 apr 2024 | 4,3200 | 4,3500 | 4,2050 | 4,3000 | 4,3000 | 5.824.400 |
| 03 apr 2024 | 4,3000 | 4,3500 | 4,2300 | 4,3100 | 4,3100 | 6.059.500 |
| 02 apr 2024 | 4,2900 | 4,3900 | 4,2100 | 4,3700 | 4,3700 | 6.904.800 |
| 01 apr 2024 | 4,3100 | 4,3700 | 4,2700 | 4,2900 | 4,2900 | 6.558.500 |
| 28 mar 2024 | 4,0400 | 4,3000 | 4,0400 | 4,2300 | 4,2300 | 8.126.600 |
| 27 mar 2024 | 4,0500 | 4,0500 | 3,9800 | 4,0300 | 4,0300 | 5.936.200 |
| 26 mar 2024 | 4,0500 | 4,1100 | 4,0000 | 4,0400 | 4,0400 | 5.179.100 |
| 25 mar 2024 | 4,0700 | 4,0800 | 4,0150 | 4,0600 | 4,0600 | 3.142.900 |
| 22 mar 2024 | 4,0400 | 4,1450 | 3,9600 | 4,0400 | 4,0400 | 7.510.300 |
| 21 mar 2024 | 4,1100 | 4,2200 | 4,0700 | 4,0700 | 4,0700 | 4.998.900 |
| 20 mar 2024 | 4,0000 | 4,1600 | 3,9950 | 4,1600 | 4,1600 | 6.773.500 |
| 19 mar 2024 | 3,9000 | 3,9900 | 3,8500 | 3,9500 | 3,9500 | 5.448.600 |
| 18 mar 2024 | 4,0900 | 4,0900 | 3,9400 | 3,9800 | 3,9800 | 5.454.900 |
| 15 mar 2024 | 4,0000 | 4,0500 | 3,9650 | 4,0000 | 4,0000 | 5.119.600 |
| 14 mar 2024 | 4,1100 | 4,1100 | 3,9600 | 4,0000 | 4,0000 | 6.800.000 |
| 13 mar 2024 | 4,2600 | 4,3600 | 4,1500 | 4,1600 | 4,1600 | 6.971.500 |
| 12 mar 2024 | 4,1400 | 4,3400 | 4,1050 | 4,3000 | 4,3000 | 10.809.900 |
| 11 mar 2024 | 4,0500 | 4,1750 | 4,0200 | 4,0700 | 4,0700 | 7.415.700 |
| 08 mar 2024 | 3,8000 | 3,9900 | 3,7700 | 3,9400 | 3,9400 | 10.322.400 |
| 07 mar 2024 | 3,6700 | 3,7900 | 3,6500 | 3,7700 | 3,7700 | 5.930.900 |
| 06 mar 2024 | 3,5700 | 3,7580 | 3,5700 | 3,7350 | 3,7350 | 11.011.900 |
| 05 mar 2024 | 3,5800 | 3,6000 | 3,4000 | 3,4500 | 3,4500 | 14.685.700 |
| 04 mar 2024 | 3,8200 | 3,8200 | 3,6000 | 3,6400 | 3,6400 | 11.766.700 |
| 01 mar 2024 | 3,7800 | 3,8560 | 3,7400 | 3,8200 | 3,8200 | 9.615.400 |
| 29 feb 2024 | 3,7000 | 3,9050 | 3,6200 | 3,6900 | 3,6900 | 17.204.200 |
| 28 feb 2024 | 3,8900 | 3,9500 | 3,5700 | 3,6700 | 3,6700 | 21.222.500 |
| 27 feb 2024 | 3,6200 | 3,7200 | 3,5500 | 3,6700 | 3,6700 | 12.277.500 |
| 26 feb 2024 | 3,5200 | 3,5400 | 3,4550 | 3,5100 | 3,5100 | 6.357.800 |
| 23 feb 2024 | 3,5700 | 3,6300 | 3,4500 | 3,5100 | 3,5100 | 8.805.200 |
| 22 feb 2024 | 3,6100 | 3,6500 | 3,5000 | 3,6100 | 3,6100 | 8.876.900 |
| 21 feb 2024 | 3,6500 | 3,6700 | 3,5900 | 3,6200 | 3,6200 | 5.822.600 |
| 20 feb 2024 | 3,5500 | 3,6400 | 3,5300 | 3,5900 | 3,5900 | 6.592.000 |
| 16 feb 2024 | 3,6900 | 3,7600 | 3,5900 | 3,5900 | 3,5900 | 5.010.300 |
| 15 feb 2024 | 3,5300 | 3,6000 | 3,5150 | 3,5900 | 3,5900 | 5.906.000 |
| 14 feb 2024 | 3,3700 | 3,5200 | 3,3600 | 3,5000 | 3,5000 | 6.904.100 |
| 13 feb 2024 | 3,4100 | 3,4600 | 3,2500 | 3,2700 | 3,2700 | 7.998.800 |
| 12 feb 2024 | 3,4000 | 3,5400 | 3,4000 | 3,4900 | 3,4900 | 5.309.800 |
| 09 feb 2024 | 3,3800 | 3,4100 | 3,2800 | 3,3900 | 3,3900 | 3.825.800 |
| 08 feb 2024 | 3,4600 | 3,4700 | 3,3500 | 3,3700 | 3,3700 | 6.038.700 |
| 07 feb 2024 | 3,4900 | 3,5400 | 3,3600 | 3,4400 | 3,4400 | 9.577.700 |
| 06 feb 2024 | 3,3500 | 3,6300 | 3,3400 | 3,5600 | 3,5600 | 15.605.200 |
| 05 feb 2024 | 3,2300 | 3,2300 | 3,0600 | 3,1700 | 3,1700 | 12.117.100 |
| 02 feb 2024 | 3,2200 | 3,2800 | 3,1700 | 3,2700 | 3,2700 | 6.856.400 |
| 01 feb 2024 | 3,4100 | 3,4100 | 3,2200 | 3,2900 | 3,2900 | 6.840.200 |
| 31 gen 2024 | 3,3400 | 3,4600 | 3,3100 | 3,3500 | 3,3500 | 7.950.800 |
| 30 gen 2024 | 3,4000 | 3,4000 | 3,3300 | 3,3600 | 3,3600 | 6.140.400 |
| 29 gen 2024 | 3,5600 | 3,5750 | 3,4200 | 3,4600 | 3,4600 | 7.362.700 |
| 26 gen 2024 | 3,5100 | 3,6090 | 3,4700 | 3,5300 | 3,5300 | 6.891.200 |
| 25 gen 2024 | 3,6700 | 3,7100 | 3,5500 | 3,5800 | 3,5800 | 9.172.400 |
| 24 gen 2024 | 3,8800 | 3,9200 | 3,6300 | 3,6700 | 3,6700 | 14.154.000 |
| 23 gen 2024 | 3,7900 | 3,9500 | 3,6700 | 3,6900 | 3,6900 | 14.433.700 |
| 22 gen 2024 | 3,5200 | 3,7100 | 3,4350 | 3,6400 | 3,6400 | 14.883.200 |
| 19 gen 2024 | 3,6700 | 3,7200 | 3,5150 | 3,6600 | 3,6600 | 19.281.700 |
| 18 gen 2024 | 4,0600 | 4,1250 | 3,6200 | 3,7400 | 3,7400 | 23.854.800 |
| 17 gen 2024 | 4,0400 | 4,0750 | 3,9500 | 4,0100 | 4,0100 | 9.853.300 |
| 16 gen 2024 | 4,4000 | 4,4000 | 4,1100 | 4,1700 | 4,1700 | 11.654.400 |
| 12 gen 2024 | 4,4200 | 4,6000 | 4,4200 | 4,4600 | 4,4600 | 5.525.600 |
| 11 gen 2024 | 4,4500 | 4,5300 | 4,3600 | 4,4900 | 4,4900 | 7.305.300 |
| 10 gen 2024 | 4,4700 | 4,5500 | 4,4000 | 4,4100 | 4,4100 | 7.635.800 |
| 09 gen 2024 | 4,5000 | 4,5550 | 4,4250 | 4,4800 | 4,4800 | 6.776.200 |
| 08 gen 2024 | 4,6000 | 4,6000 | 4,4500 | 4,5500 | 4,5500 | 9.709.800 |
| 05 gen 2024 | 4,7200 | 4,8400 | 4,6600 | 4,6900 | 4,6900 | 5.413.600 |
| 04 gen 2024 | 4,7400 | 4,8400 | 4,7200 | 4,7400 | 4,7400 | 4.376.500 |
| 03 gen 2024 | 4,7500 | 4,8000 | 4,7200 | 4,7900 | 4,7900 | 7.227.300 |
| 02 gen 2024 | 4,7600 | 4,8900 | 4,7000 | 4,8000 | 4,8000 | 5.896.800 |
| 29 dic 2023 | 4,8000 | 5,0200 | 4,7800 | 4,8800 | 4,8800 | 9.111.900 |
| 28 dic 2023 | 4,8100 | 4,9400 | 4,7900 | 4,8000 | 4,8000 | 6.448.200 |
| 27 dic 2023 | 4,7000 | 4,7700 | 4,6710 | 4,7200 | 4,7200 | 3.435.300 |
| 26 dic 2023 | 4,6700 | 4,7750 | 4,6600 | 4,7100 | 4,7100 | 5.794.600 |
| 22 dic 2023 | 4,6200 | 4,6900 | 4,5550 | 4,6700 | 4,6700 | 7.644.000 |
| 21 dic 2023 | 4,7300 | 4,7700 | 4,6500 | 4,7300 | 4,7300 | 8.242.900 |
| 20 dic 2023 | 4,6000 | 4,7700 | 4,5800 | 4,6100 | 4,6100 | 7.429.400 |
| 19 dic 2023 | 4,6050 | 4,7500 | 4,5600 | 4,7000 | 4,7000 | 5.910.200 |
| 18 dic 2023 | 4,6100 | 4,6800 | 4,5350 | 4,6300 | 4,6300 | 8.149.800 |
| 15 dic 2023 | 4,7500 | 4,8000 | 4,6600 | 4,6800 | 4,6800 | 6.681.900 |
| 14 dic 2023 | 4,6500 | 4,7800 | 4,6300 | 4,6600 | 4,6600 | 6.826.200 |
| 13 dic 2023 | 4,6200 | 4,6500 | 4,4500 | 4,6400 | 4,6400 | 7.224.100 |
| 12 dic 2023 | 4,5900 | 4,6900 | 4,5700 | 4,6400 | 4,6400 | 6.367.700 |
| 11 dic 2023 | 4,6400 | 4,6400 | 4,4950 | 4,5700 | 4,5700 | 6.797.200 |
| 08 dic 2023 | 4,6100 | 4,6200 | 4,4850 | 4,5600 | 4,5600 | 7.887.100 |
| 07 dic 2023 | 4,5500 | 4,7500 | 4,5200 | 4,6000 | 4,6000 | 11.164.300 |
| 06 dic 2023 | 4,5000 | 4,6500 | 4,4200 | 4,4200 | 4,4200 | 7.581.700 |
| 05 dic 2023 | 4,4100 | 4,5000 | 4,3300 | 4,4100 | 4,4100 | 7.635.500 |
| 04 dic 2023 | 4,3100 | 4,5200 | 4,2700 | 4,4600 | 4,4600 | 8.214.200 |
| 01 dic 2023 | 4,4200 | 4,4700 | 4,2650 | 4,4000 | 4,4000 | 8.458.200 |
| 30 nov 2023 | 4,5400 | 4,5900 | 4,4100 | 4,4900 | 4,4900 | 11.059.200 |
| 29 nov 2023 | 4,5500 | 4,6500 | 4,4000 | 4,4900 | 4,4900 | 9.595.700 |
| 28 nov 2023 | 4,6600 | 4,7300 | 4,5600 | 4,6400 | 4,6400 | 8.838.900 |
| 27 nov 2023 | 4,8600 | 4,8700 | 4,6600 | 4,6900 | 4,6900 | 8.312.100 |
| 24 nov 2023 | 4,6900 | 4,8100 | 4,6500 | 4,7500 | 4,7500 | 4.749.900 |
| 22 nov 2023 | 4,8150 | 4,8800 | 4,6500 | 4,7500 | 4,7500 | 8.878.400 |
| 21 nov 2023 | 4,6600 | 4,8700 | 4,6000 | 4,7500 | 4,7500 | 26.152.300 |
| 20 nov 2023 | 5,1900 | 5,3600 | 5,0500 | 5,2300 | 5,2300 | 15.693.500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.