Italia markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
8,70-0,21 (-2,36%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 20219,109,108,668,708,706.789.500
16 set 20218,769,028,628,918,914.700.600
15 set 20218,918,978,688,838,836.660.800
14 set 20219,199,248,878,988,984.420.300
13 set 20219,499,579,089,269,265.399.600
10 set 20219,9310,069,549,599,593.083.900
09 set 20219,339,859,319,789,784.693.000
08 set 202110,1710,189,489,619,617.507.600
07 set 202110,0010,619,9010,1810,189.366.900
03 set 20219,8410,109,789,979,974.176.500
02 set 202110,0710,209,739,929,928.649.500
01 set 20219,1910,209,189,939,9314.009.800
31 ago 20218,979,238,799,069,067.605.600
30 ago 20218,548,758,288,698,697.937.700
27 ago 20219,029,028,568,668,6611.620.300
26 ago 20219,349,509,159,229,228.158.000
25 ago 20219,339,559,129,429,426.982.500
24 ago 20219,159,669,099,529,5213.828.000
23 ago 20218,558,858,248,778,7717.269.300
20 ago 20218,208,688,198,338,3313.376.300
19 ago 20218,428,608,168,208,2012.776.200
18 ago 20218,818,928,408,718,7114.150.200
17 ago 20218,669,058,458,758,7511.785.100
16 ago 20219,329,418,948,988,9810.546.800
13 ago 20219,439,809,289,479,4710.920.600
12 ago 202110,3010,329,129,479,4731.520.800
11 ago 202110,7410,7510,1210,2110,2110.695.900
10 ago 202111,0011,2210,5410,6210,627.956.000
09 ago 202110,6310,9210,4910,8310,838.536.100
06 ago 202110,8710,9810,5210,5810,586.679.100
05 ago 202111,0311,1510,7510,9210,928.349.400
04 ago 202111,2811,4010,9911,2311,239.135.700
03 ago 202111,2011,2510,8211,2111,216.125.200
02 ago 202111,2511,7311,1311,4111,418.328.100
30 lug 202111,3311,4211,0811,1611,166.562.800
29 lug 202111,9512,0011,1611,3411,348.416.000
28 lug 202111,1211,7311,1111,6711,6710.605.000
27 lug 202110,5611,1510,3310,7210,7213.247.200
26 lug 202110,7511,6110,4410,9210,9211.817.700
23 lug 202111,8311,9211,2111,3211,3214.004.800
22 lug 202112,4412,4712,0112,1312,134.709.100
21 lug 202112,4412,6212,2312,3912,397.807.800
20 lug 202112,3112,4511,9712,3712,373.708.800
19 lug 202112,0412,3811,9012,2912,297.510.200
16 lug 202112,7312,7912,1812,3112,317.871.000
15 lug 202112,5212,9112,3212,7312,735.596.700
14 lug 202113,1913,3312,4912,5512,559.240.500
13 lug 202113,3813,7313,0613,1513,158.775.100
12 lug 202113,2013,2212,7613,1313,136.266.600
09 lug 202113,2913,2912,8013,1913,198.091.800
08 lug 202113,0513,2612,8012,9612,9611.744.000
07 lug 202114,5114,5913,3913,4913,499.270.900
06 lug 202114,6914,8214,1114,4014,409.990.000
02 lug 202115,0315,1614,8414,9714,974.355.800
01 lug 202115,6815,6915,0715,1315,135.348.700
30 giu 202115,7315,9015,5615,5815,583.019.600
29 giu 202115,7715,8815,3415,7415,744.349.800
28 giu 202115,9016,1315,6115,6915,695.898.000
25 giu 202115,6515,9315,4215,8915,899.312.200
24 giu 202115,1915,6415,1315,6015,606.053.300
23 giu 202114,8415,1714,7515,0715,075.674.500
22 giu 202114,4414,8414,2814,8014,804.876.600
21 giu 202114,6114,6614,2014,4314,439.486.200
18 giu 202114,7614,9414,5114,6114,616.713.400
17 giu 202115,0015,1714,5114,7814,787.305.800
16 giu 202115,0715,3114,7614,9714,975.523.300
15 giu 202115,6115,7114,8114,8414,848.189.800
14 giu 202114,5715,8514,5015,5615,5613.650.100
11 giu 202115,1215,1814,4714,5414,548.097.100
10 giu 202114,9515,2414,7814,9814,987.940.400
09 giu 202114,4515,2014,4114,8814,8814.009.400
08 giu 202114,2414,3914,0214,2214,224.474.000
07 giu 202114,3114,4013,9214,1414,1410.485.100
04 giu 202113,9114,6013,7314,4714,4714.488.900
03 giu 202114,2414,6313,6913,7513,7510.573.300
02 giu 202114,5714,9114,1914,4214,429.985.900
01 giu 202114,6114,8214,3314,7814,788.751.300
28 mag 202114,3914,8314,2214,2614,269.345.400
27 mag 202113,9714,5713,7614,5314,5310.369.000
26 mag 202113,9914,1513,8213,9213,927.816.300
25 mag 202113,7414,2613,7313,9613,9610.159.800
24 mag 202114,1914,1913,6313,6313,638.149.700
21 mag 202114,0514,1813,8313,9313,938.809.600
20 mag 202113,6014,0713,4613,9513,9517.248.200
19 mag 202113,7514,3313,2113,3813,3819.386.100
18 mag 202113,5014,3713,1013,9513,9524.618.600
17 mag 202112,9112,9612,4012,6512,6512.600.200
14 mag 202112,5312,9512,3312,8412,8414.446.200
13 mag 202113,2013,3612,1412,3212,3221.545.100
12 mag 202113,2713,6513,0813,1613,1612.927.400
11 mag 202112,6513,4512,5613,2713,2711.840.400
10 mag 202113,6313,6613,0213,1613,1627.141.000
07 mag 202114,0714,3513,6613,7413,7411.046.300
06 mag 202114,3214,3913,6614,1114,1112.641.000
05 mag 202114,7314,7614,1814,2114,2110.589.900
04 mag 202114,9015,2514,5414,6114,6121.684.200
03 mag 202114,8215,4414,7915,0615,0613.360.900
30 apr 202114,9815,2214,6514,7114,7111.242.900
29 apr 202115,6415,6414,9015,0815,0814.941.700
28 apr 202115,9416,0815,4415,4715,4713.730.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...