Italia markets close in 1 hour 7 minutes

Jayud Global Logistics Limited (JYD)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,7190-0,0110 (-1,51%)
In data: 10:07AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20240,72000,72000,71000,71900,719013.556
22 mag 20240,75900,75900,71100,74800,748028.500
21 mag 20240,73100,76000,71000,74900,749059.100
20 mag 20240,73500,78000,70000,71100,711070.900
17 mag 20240,74000,77000,70000,73000,7300428.200
16 mag 20240,75000,77700,69500,71000,710045.200
15 mag 20240,79000,79000,65900,70500,705066.200
14 mag 20240,78000,79000,70100,79000,79006.600
13 mag 20240,68000,79000,68000,79000,790019.700
10 mag 20240,81400,84300,70000,77000,770049.000
09 mag 20240,83000,85000,81500,81500,815011.000
08 mag 20240,84000,84000,82000,82600,826013.600
07 mag 20240,84000,84000,83000,84000,84004.400
06 mag 20240,80100,88000,80100,81000,810016.100
03 mag 20240,83000,88900,83000,83000,830012.300
02 mag 20240,88000,88000,82000,83000,83006.400
01 mag 20240,85000,88900,83000,85800,858016.300
30 apr 20240,76100,88900,76100,85000,850031.500
29 apr 20240,90500,90500,80000,87500,875037.600
26 apr 20240,91000,92500,87000,90500,905017.700
25 apr 20240,89000,91100,88000,91100,911016.400
24 apr 20240,99800,99800,86400,91000,910043.300
23 apr 20240,94001,05000,89601,04001,0400194.900
22 apr 20240,94600,95000,89000,94000,940016.900
19 apr 20240,98400,98400,86000,90500,905014.000
18 apr 20240,90000,91000,85000,87000,87009.600
17 apr 20240,98000,98000,90500,91000,91006.700
16 apr 20240,99000,99000,91000,91000,91006.400
15 apr 20240,93000,96600,90500,96600,966019.100
12 apr 20240,93900,95000,90500,92500,92505.200
11 apr 20240,99000,99000,85800,95000,950014.400
10 apr 20240,99000,99000,99000,99000,9900500
09 apr 20240,98900,99000,98500,99000,99001.100
08 apr 20240,97701,00000,94000,98000,98003.500
05 apr 20240,94000,94000,89000,92200,922021.900
04 apr 20240,98500,98500,94000,94000,940014.200
03 apr 20240,99000,99000,96000,98500,98503.800
02 apr 20240,95001,00000,93000,98000,98006.100
01 apr 20240,96001,00000,93001,00001,000016.800
28 mar 20240,98001,00000,96000,96000,96007.400
27 mar 20241,00001,00000,96000,98500,98503.900
26 mar 20241,02001,04000,96001,00001,000022.700
25 mar 20240,99001,00000,95001,00001,000012.600
22 mar 20240,99000,99000,99000,99000,99001.100
21 mar 20241,00001,03000,98000,99000,99009.000
20 mar 20241,00001,02000,97100,99000,990010.600
19 mar 20241,03001,05000,98001,03001,03006.100
18 mar 20240,96101,01200,95101,00001,00005.300
15 mar 20241,00001,08000,94100,94100,941018.800
14 mar 20240,98001,09000,90001,00001,000014.400
13 mar 20241,03301,03300,85000,99000,990012.600
12 mar 20240,99000,99000,94000,96000,96004.800
11 mar 20240,97000,99900,97000,99000,99008.800
08 mar 20240,95101,03600,95100,98000,98008.300
07 mar 20241,00001,00000,95100,99000,99007.600
06 mar 20240,94201,00000,94000,97500,975022.100
05 mar 20241,03201,05600,95000,97000,970028.800
04 mar 20241,05001,11001,00001,03001,030042.800
01 mar 20241,04001,15001,02001,07001,070061.600
29 feb 20241,05001,13001,02001,04001,040055.100
28 feb 20241,03001,12001,00601,01001,010046.600
27 feb 20241,08001,18001,01001,03001,030049.500
26 feb 20241,10001,10001,05701,08001,080017.300
23 feb 20241,08001,14001,05001,09901,099047.300
22 feb 20241,03001,09000,99501,09001,090035.500
21 feb 20241,03501,06001,00001,06001,06005.900
20 feb 20241,08001,09000,96501,07001,070042.000
16 feb 20240,90001,13000,90001,11001,1100175.400
15 feb 20240,90100,94000,88500,90000,900036.600
14 feb 20240,97000,97000,86000,88500,885039.900
13 feb 20241,05001,11500,83800,92000,9200175.200
12 feb 20240,88401,52000,87201,15001,1500956.800
09 feb 20240,91000,91000,86000,86000,860029.900
08 feb 20240,84400,94000,84200,89000,890031.700
07 feb 20240,86400,86400,83000,84400,844023.800
06 feb 20240,86500,88000,82000,84500,845039.600
05 feb 20240,86100,90000,85000,90000,900031.600
02 feb 20240,88000,90000,88000,89600,896030.100
01 feb 20240,84000,88000,84000,88000,88006.400
31 gen 20240,85200,88000,84000,84500,845024.300
30 gen 20240,90000,94000,83000,85000,850073.600
29 gen 20240,95000,97000,94000,96000,96008.800
26 gen 20240,96000,99000,88000,98900,989037.100
25 gen 20240,91000,97000,86600,97000,970032.400
24 gen 20240,92000,94000,83300,93000,930066.200
23 gen 20240,95001,01000,90000,94800,9480321.900
22 gen 20241,01001,01000,91000,97600,976056.300
19 gen 20240,97001,01000,90300,93100,931012.700
18 gen 20240,95201,00000,90300,97000,970045.100
17 gen 20241,13001,13600,82100,85000,8500119.100
16 gen 20241,22001,24001,09001,16001,160063.000
12 gen 20241,20001,28001,17001,26001,260069.200
11 gen 20241,18001,22501,14001,16501,165057.600
10 gen 20241,18001,22001,15001,18001,180043.500
09 gen 20241,20001,20001,17001,18201,182010.600
08 gen 20241,19001,25001,15001,20001,2000117.200
05 gen 20241,18001,21001,15001,18801,188041.700
04 gen 20241,15001,21701,15001,18001,1800114.800
03 gen 20241,15001,24001,13001,15001,150085.500
02 gen 20241,11001,20401,11001,15001,1500102.700
*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...