Italia markets closed

Qudian Inc. (QD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,4600+0,0300 (+1,23%)
Alla chiusura: 04:00PM EDT
2,4900 +0,03 (+1,22%)
Dopo ore: 06:23PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,44002,51002,44002,46002,4600656.700
25 apr 20242,43002,51002,40002,43002,4300717.800
24 apr 20242,46002,51002,43002,46002,4600896.900
23 apr 20242,33002,47002,30002,47002,4700649.800
22 apr 20242,27002,36002,27002,33002,3300578.600
19 apr 20242,22002,30502,22002,28002,2800624.600
18 apr 20242,25002,29502,24002,25002,2500780.900
17 apr 20242,33002,38002,25002,27002,2700739.600
16 apr 20242,41002,44002,31002,33002,3300762.900
15 apr 20242,42002,48502,39002,41002,4100587.500
12 apr 20242,40002,49502,40002,42002,4200747.000
11 apr 20242,49002,53502,42002,43002,43001.177.800
10 apr 20242,43002,51502,43002,50002,50001.336.600
09 apr 20242,48002,52002,47002,50002,5000951.600
08 apr 20242,42002,50002,42002,49002,49001.055.600
05 apr 20242,42502,48502,39502,42002,4200800.700
04 apr 20242,47002,51002,40002,40002,4000615.900
03 apr 20242,39002,51002,39002,46002,46001.029.100
02 apr 20242,46002,50002,36502,38002,38001.237.000
01 apr 20242,50002,53002,47002,50002,5000664.400
28 mar 20242,50002,54002,48002,50002,5000899.400
27 mar 20242,45002,53202,45002,49002,49001.253.700
26 mar 20242,46002,49502,45002,46002,4600546.000
25 mar 20242,45002,51502,45002,45002,4500883.100
22 mar 20242,50002,51002,46002,47002,4700688.200
21 mar 20242,52002,53002,48002,50002,5000938.300
20 mar 20242,46002,53502,45002,51002,5100759.400
19 mar 20242,54002,54002,46002,47002,4700775.800
18 mar 20242,56002,60002,45002,51002,51001.708.600
15 mar 20242,44002,49002,41002,48002,48002.191.300
14 mar 20242,38002,46002,38002,44002,44001.013.900
13 mar 20242,47002,52002,39002,41002,41001.089.600
12 mar 20242,40002,52002,40002,50002,5000993.300
11 mar 20242,38002,47002,34002,45002,45001.379.200
08 mar 20242,35002,42002,33002,38002,3800432.500
07 mar 20242,33002,37002,30002,33002,3300190.600
06 mar 20242,33002,35002,27502,31002,3100557.900
05 mar 20242,28002,40502,28002,32002,3200636.400
04 mar 20242,33002,37002,26302,34002,34001.553.200
01 mar 20242,45002,45002,34002,34002,3400298.200
29 feb 20242,39002,46002,38502,45002,4500872.300
28 feb 20242,35002,41002,34902,39002,3900735.000
27 feb 20242,38002,44002,36002,40002,4000656.100
26 feb 20242,47002,47002,36002,38002,38001.131.100
23 feb 20242,42002,49002,40002,47002,4700542.500
22 feb 20242,46002,49002,44002,45002,4500755.900
21 feb 20242,40002,47002,31502,45002,45001.368.600
20 feb 20242,45002,45002,38002,42002,4200799.500
16 feb 20242,52002,54002,47002,47002,4700526.400
15 feb 20242,39002,54502,38502,53002,53002.202.600
14 feb 20242,32002,40002,32002,40002,4000591.100
13 feb 20242,30002,35502,26002,31002,3100884.200
12 feb 20242,30002,40002,30002,33002,3300755.200
09 feb 20242,20002,32002,20002,31002,3100930.000
08 feb 20242,14002,22002,14002,20002,2000609.800
07 feb 20242,19002,21002,13002,16002,16001.105.300
06 feb 20242,14002,20502,14002,19002,19001.202.800
05 feb 20242,17002,22002,16002,19002,19001.621.300
02 feb 20242,14002,19002,12002,17002,17001.023.800
01 feb 20242,20002,25002,04002,14002,14003.628.400
31 gen 20242,05002,10002,04002,06002,0600654.300
30 gen 20242,03002,09502,02002,07002,0700761.300
29 gen 20242,01002,08002,00002,06002,0600472.200
26 gen 20242,02002,09002,01002,03002,0300307.200
25 gen 20242,07002,07002,02302,04002,0400324.000
24 gen 20242,05002,09002,01002,06002,0600935.700
23 gen 20242,00002,06001,97002,02002,0200788.900
22 gen 20242,12002,16002,00002,01002,01001.230.800
19 gen 20242,19002,21002,11002,14002,14001.696.800
18 gen 20242,13002,20002,12502,17002,17001.230.400
17 gen 20242,15002,21002,14002,15002,15002.799.300
16 gen 20242,13002,20002,10002,15002,15001.203.500
12 gen 20242,20002,24102,16002,16002,1600651.600
11 gen 20242,24002,25002,15002,19002,1900755.400
10 gen 20242,15002,24502,13502,24002,24001.417.100
09 gen 20242,11002,18502,09002,17002,17001.279.300
08 gen 20242,14002,18502,11002,11002,1100405.500
05 gen 20242,10002,19002,09002,17002,1700730.800
04 gen 20242,06002,14502,04002,12002,1200902.300
03 gen 20241,96002,09001,96002,09002,0900725.000
02 gen 20242,01002,04001,95001,98001,9800641.800
29 dic 20232,06002,10502,03002,04002,0400763.200
28 dic 20232,09002,19002,09002,09002,0900797.200
27 dic 20232,13002,15002,10502,14002,1400695.200
26 dic 20232,16002,16802,11002,13002,1300723.300
22 dic 20232,07002,14902,03002,14002,1400928.900
21 dic 20231,98002,10001,98002,09002,09001.052.400
20 dic 20232,07002,10001,98001,98001,9800804.900
19 dic 20232,03002,12002,01002,11002,1100867.900
18 dic 20232,00002,05001,98002,05002,0500863.100
15 dic 20232,08002,09001,98002,02002,0200947.800
14 dic 20232,05002,09002,04002,08002,0800921.700
13 dic 20232,00002,05001,98002,05002,05001.246.700
12 dic 20231,85002,00001,85001,99001,9900676.800
11 dic 20231,79001,87001,70501,85001,85001.086.200
08 dic 20231,86001,90001,82001,86001,8600827.900
07 dic 20231,86001,91001,76001,83001,8300949.200
06 dic 20231,78001,86001,75001,85001,85001.074.100
05 dic 20231,73001,77001,73001,77001,7700472.400
04 dic 20231,62001,79501,62001,75001,7500977.400
*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...