Italia markets closed

OneConnect Financial Technology Co., Ltd. (OCFT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0000+0,1500 (+8,11%)
Alla chiusura: 04:00PM EDT
2,0000 0,00 (0,00%)
Dopo ore: 06:50PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,90002,00001,86002,00002,000040.100
25 apr 20241,81001,85001,77001,85001,850035.000
24 apr 20241,85001,85001,75001,79001,790043.500
23 apr 20241,91001,91001,83001,83001,83003.900
22 apr 20241,85001,88001,82001,88001,880014.200
19 apr 20241,82001,89001,82001,87001,87006.900
18 apr 20241,79001,91001,79001,82001,820033.300
17 apr 20241,94001,95001,77001,78001,780024.300
16 apr 20242,00002,00001,84001,90001,900023.400
15 apr 20241,99001,99001,89001,94001,940022.400
12 apr 20242,02002,06001,91001,95001,950017.700
11 apr 20242,13002,13002,03002,03002,030016.600
10 apr 20242,13002,16502,05002,15002,150025.600
09 apr 20242,22002,22002,10002,17002,170011.400
08 apr 20242,19002,23002,19002,19002,19009.800
05 apr 20242,24002,24002,17002,18002,18004.600
04 apr 20242,24002,30002,18002,24002,240013.600
03 apr 20242,16002,24002,13002,24002,240015.900
02 apr 20242,26002,29002,15002,18002,180014.200
01 apr 20242,24002,29002,20002,27002,270011.000
28 mar 20242,20002,28602,20002,22002,220011.400
27 mar 20242,18002,33002,17002,21002,210013.500
26 mar 20242,20002,25002,17002,17002,17007.900
25 mar 20242,24002,30002,17002,20002,200013.900
22 mar 20242,29002,34002,21002,27002,270023.000
21 mar 20242,24002,32002,19002,32002,320031.300
20 mar 20242,16002,29002,16002,24002,240020.400
19 mar 20242,37002,43202,11002,18002,180043.700
18 mar 20242,49002,74002,23002,33002,330048.900
15 mar 20242,38002,47002,27002,41002,410048.900
14 mar 20242,40002,40002,21002,22002,220018.600
13 mar 20242,43002,44002,37002,44002,44005.700
12 mar 20242,30002,49902,30002,40002,400016.400
11 mar 20242,21002,48002,21002,29002,290012.700
08 mar 20242,24002,29002,21002,21002,210011.000
07 mar 20242,26002,30002,21002,26002,26007.800
06 mar 20242,32002,36002,23002,25002,25007.300
05 mar 20242,28002,44002,21002,30002,300014.500
04 mar 20242,55002,55002,25002,32002,320024.400
01 mar 20242,45002,55002,34002,54002,540042.200
29 feb 20242,37002,40002,29002,40002,40008.900
28 feb 20242,34002,35002,25002,33002,33009.400
27 feb 20242,25002,32002,25002,30002,300010.600
26 feb 20242,10002,27002,10002,21002,210018.800
23 feb 20242,21002,32002,12002,15002,150028.600
22 feb 20242,32002,40002,21002,22002,220020.500
21 feb 20242,27002,28002,17002,25002,250033.600
20 feb 20242,13002,28002,12002,16002,160028.600
16 feb 20242,15002,27002,11002,13002,130041.100
15 feb 20242,10002,24002,10002,15002,150065.800
14 feb 20242,10002,21002,08002,10002,100019.500
13 feb 20242,18002,18002,08002,12002,120022.800
12 feb 20242,16502,20002,10002,15002,150015.000
09 feb 20242,12002,25002,10002,13002,130012.800
08 feb 20242,28002,29002,11002,14002,140037.400
07 feb 20242,29002,42002,17002,27002,270016.400
06 feb 20242,34002,42002,23002,30002,300027.000
05 feb 20242,32002,49002,23002,25002,250025.200
02 feb 20242,42002,47902,26002,36002,360019.500
01 feb 20242,47002,50902,36002,38002,38009.600
31 gen 20242,50002,50202,35002,43002,430012.600
30 gen 20242,61002,61002,49002,50002,500016.300
29 gen 20242,55002,65002,54002,61002,610020.500
26 gen 20242,60002,69002,57002,60002,600019.500
25 gen 20242,65002,74002,60002,65002,650035.200
24 gen 20242,78002,86002,65002,65002,650021.200
23 gen 20242,75002,75002,66002,70002,700019.000
22 gen 20242,68002,78002,55302,60002,600031.200
19 gen 20242,69002,75502,68002,74502,745012.900
18 gen 20242,64002,73002,64002,68002,680025.100
17 gen 20242,78002,83602,59002,64002,640023.100
16 gen 20242,90002,93002,70002,79002,790015.600
12 gen 20242,82002,99302,80002,89002,890013.900
11 gen 20242,90002,90002,75002,85002,85007.800
10 gen 20242,96002,96002,80002,89002,890012.300
09 gen 20243,00003,08002,86002,89002,890046.900
08 gen 20243,04003,16403,00003,01003,010027.600
05 gen 20243,04003,10003,00003,02003,020025.600
04 gen 20243,08003,08003,00003,00003,000017.400
03 gen 20243,05003,19003,00003,05003,05007.600
02 gen 20243,22003,27003,00003,01003,010030.800
29 dic 20233,11003,23003,11003,23003,230025.600
28 dic 20233,05003,20003,02003,15003,150026.800
27 dic 20232,95003,08002,90003,06003,060014.800
26 dic 20233,02003,20002,88002,93002,930039.600
22 dic 20232,80003,13002,80002,97002,970032.400
21 dic 20232,70003,00002,70002,86002,860051.900
20 dic 20232,76002,84002,69002,72002,720021.300
19 dic 20232,70002,82002,67002,76002,760018.200
18 dic 20232,79002,85002,65002,68002,680019.300
15 dic 20232,81002,90002,73002,88002,880032.300
14 dic 20232,78002,95002,78002,85002,850024.900
13 dic 20232,88002,95002,73002,85002,850032.200
12 dic 20233,00003,15002,88002,97002,970014.000
11 dic 20233,13003,16002,97003,04003,040020.600
08 dic 20233,15003,21003,10003,10003,100010.500
07 dic 20233,12003,24003,12003,14003,140013.700
06 dic 20233,08003,27003,08003,27003,270024.600
05 dic 20233,10003,24503,10003,15503,155016.000
04 dic 20233,12003,24503,12003,13003,130013.900
*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...