Italia markets closed

Kingsoft Cloud Holdings Limited (KC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,3950+0,2750 (+8,81%)
In data: 12:31PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20243,37003,49893,33003,39503,3950856.313
01 mag 20243,06003,22503,04003,12003,1200450.000
30 apr 20243,06003,14503,04003,07003,0700536.700
29 apr 20243,17003,22503,09303,15003,1500772.200
26 apr 20243,05003,31503,05003,16003,16002.207.800
25 apr 20242,83002,90002,83002,87002,8700310.800
24 apr 20242,91002,97502,81002,90002,9000617.900
23 apr 20242,78002,89002,78002,83002,8300763.600
22 apr 20242,71002,82002,63502,74002,7400677.500
19 apr 20242,61002,68002,59002,65002,6500555.100
18 apr 20242,61002,69502,58002,66002,6600889.700
17 apr 20242,68002,75502,61002,61002,6100812.800
16 apr 20242,53002,61502,50502,59002,5900917.900
15 apr 20242,68002,69002,51002,59002,59001.051.000
12 apr 20242,85002,85002,65502,70002,70001.080.500
11 apr 20243,01003,01502,89002,93002,9300598.000
10 apr 20242,94003,01502,86002,92002,9200729.900
09 apr 20242,95003,06002,95003,00003,0000492.100
08 apr 20243,09003,10002,96002,97002,9700710.700
05 apr 20243,05003,13503,03003,08003,0800635.000
04 apr 20243,23003,25003,06003,08003,0800702.600
03 apr 20243,10003,19003,01003,19003,1900770.200
02 apr 20243,15003,25003,06003,19003,1900825.500
01 apr 20243,11003,19903,01503,15003,15001.126.400
28 mar 20243,07503,15502,98003,04003,04001.692.000
27 mar 20242,96003,01002,86002,93002,93001.336.200
26 mar 20243,14003,14002,97003,00003,00001.449.400
25 mar 20243,25003,28003,06003,06003,06001.761.500
22 mar 20243,51003,51003,20003,28003,28002.206.500
21 mar 20243,82003,84003,54003,63003,63002.577.800
20 mar 20243,41003,87003,40003,74003,74005.240.000
19 mar 20243,30003,30003,06003,22003,22001.741.800
18 mar 20243,30003,46003,25003,37003,37001.772.400
15 mar 20243,15003,22003,07003,07003,07001.038.900
14 mar 20243,24003,25003,11003,16003,16001.402.700
13 mar 20243,48003,63003,33003,33003,33001.456.000
12 mar 20243,53003,55003,36003,49003,49002.182.900
11 mar 20243,01003,63003,01003,46003,46006.546.100
08 mar 20242,63002,74002,63002,69002,69001.148.200
07 mar 20242,53002,62002,52002,58002,5800763.800
06 mar 20242,61002,79002,58102,65002,65001.839.600
05 mar 20242,72002,73502,34002,49002,49004.219.300
04 mar 20242,83002,85502,77002,78002,7800812.500
01 mar 20242,94002,96002,85002,86002,86001.046.100
29 feb 20242,98003,00002,87002,87002,87001.285.600
28 feb 20243,09003,09002,85502,93002,93001.217.500
27 feb 20243,25003,43003,21003,23003,23001.126.500
26 feb 20243,06003,25503,05003,12003,1200876.900
23 feb 20243,12003,17002,96003,05003,05001.030.700
22 feb 20242,90003,01002,85102,95002,95001.332.500
21 feb 20242,68002,93002,68002,76002,76001.117.300
20 feb 20242,78002,79002,64002,66002,6600459.800
16 feb 20242,87002,93002,80002,81002,8100658.600
15 feb 20242,72002,82002,70502,76002,7600658.800
14 feb 20242,68002,72502,62502,69002,6900919.200
13 feb 20242,66002,69002,59002,64002,64001.151.200
12 feb 20242,68002,84002,66002,76002,7600543.800
09 feb 20242,66002,70002,64002,67002,6700287.800
08 feb 20242,61002,71002,61002,63002,6300490.200
07 feb 20242,67002,68002,61002,64002,6400844.700
06 feb 20242,62002,83002,61002,75002,75001.442.200
05 feb 20242,57002,57002,46002,48002,48001.112.800
02 feb 20242,53002,59002,47002,58002,5800984.400
01 feb 20242,62002,74002,52002,60002,6000675.400
31 gen 20242,45002,74002,45002,60002,60001.252.200
30 gen 20242,58002,60002,46002,56002,56001.869.900
29 gen 20242,61002,66002,54502,65002,6500577.000
26 gen 20242,65002,71002,61002,63002,6300753.700
25 gen 20242,77002,78502,68002,69002,6900781.700
24 gen 20243,01003,02502,74002,75002,75001.020.300
23 gen 20242,78002,99002,77002,82002,82001.678.000
22 gen 20242,50002,71002,50002,64002,64001.195.900
19 gen 20242,71002,71502,56002,65002,65001.124.300
18 gen 20242,71002,79002,58002,62002,62001.084.800
17 gen 20242,60002,71002,52002,70002,70001.735.400
16 gen 20242,70002,79002,67002,73002,73001.633.100
12 gen 20242,78002,89002,78002,81002,81001.014.300
11 gen 20242,86002,86002,70002,81002,81001.579.000
10 gen 20242,92002,96002,69502,81002,81002.184.700
09 gen 20243,07003,07002,89502,92002,92001.732.000
08 gen 20243,13003,20503,08003,15003,15002.150.500
05 gen 20243,28003,31003,10003,18003,18001.146.300
04 gen 20243,45003,49003,33003,33003,3300748.200
03 gen 20243,54003,56003,40003,47003,47001.431.300
02 gen 20243,71003,71003,55003,58003,5800917.800
29 dic 20233,81003,90503,71003,78003,78001.897.800
28 dic 20233,76003,92003,66003,76003,76001.668.800
27 dic 20233,70003,79003,67003,67003,67001.676.600
26 dic 20233,67003,72003,58003,65003,6500617.200
22 dic 20233,66003,77003,60003,65003,65001.090.900
21 dic 20233,73003,81503,62003,78003,78001.286.000
20 dic 20233,84003,86503,57503,59003,59002.027.300
19 dic 20233,80003,96003,78003,85003,85001.908.700
18 dic 20233,90003,94003,73003,73003,73003.256.600
15 dic 20233,82004,02003,75003,78003,78009.549.300
14 dic 20234,00004,01503,64203,77003,77003.726.300
13 dic 20233,96004,07503,85004,03004,03001.401.000
12 dic 20234,13004,14103,97004,00004,0000712.100
11 dic 20234,11004,12004,04004,10004,1000944.300
08 dic 20234,12004,31004,05004,15004,1500777.800
*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...