Italia markets close in 1 hour 1 minute

Qifu Technology, Inc. (QFIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,65-0,22 (-1,17%)
In data: 10:29AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202419,2119,5918,6518,6518,65220.410
25 apr 202418,6218,9218,2418,8718,871.454.900
24 apr 202418,7319,1118,5118,7318,731.104.500
23 apr 202418,4018,8318,2918,5118,511.021.500
22 apr 202418,1518,4517,9518,2918,291.061.400
19 apr 202417,9918,1817,9618,0218,02959.400
18 apr 202418,0918,4317,9918,0218,02989.900
17 apr 202418,0518,1817,8317,8417,841.137.000
16 apr 202418,2518,2517,7617,8817,88822.300
15 apr 202418,9219,1218,2718,3518,351.312.300
12 apr 202419,2519,4018,5118,5418,54992.100
12 apr 20240.58 Dividendo
11 apr 202420,2020,6119,9420,0019,42793.500
10 apr 202419,9720,4419,7619,9019,32689.100
09 apr 202419,7320,1519,7319,9919,41755.000
08 apr 202419,2819,7819,2719,6019,03713.900
05 apr 202418,8519,4718,7819,2818,721.233.300
04 apr 202419,8919,9418,9119,0218,47942.700
03 apr 202419,6019,8419,4219,7619,191.270.400
02 apr 202418,8319,6618,6719,6219,051.165.600
01 apr 202418,6019,0018,5818,6818,14909.000
28 mar 202418,1018,7118,1018,4317,901.010.400
27 mar 202418,2518,5418,1918,2017,67672.500
26 mar 202418,2418,7518,2018,5117,97731.600
25 mar 202418,5419,0818,2518,4117,881.036.300
22 mar 202419,3519,3918,7418,9618,411.288.100
21 mar 202419,9520,2519,2719,6019,031.721.200
20 mar 202418,7119,9018,6819,9019,322.465.800
19 mar 202418,3518,5618,1818,4717,931.266.600
18 mar 202418,4018,5118,0518,4717,931.719.500
15 mar 202418,9018,9318,2418,3117,782.565.600
14 mar 202417,9618,6817,5318,6018,064.068.900
13 mar 202416,5019,0816,4718,3617,834.540.100
12 mar 202415,6216,6315,5016,3015,831.795.700
11 mar 202415,6515,9815,1915,2014,761.268.800
08 mar 202415,3715,6515,1615,4314,981.069.200
07 mar 202415,4015,6215,1415,1914,751.351.600
06 mar 202415,6616,0815,4515,4915,041.752.500
05 mar 202415,2815,5015,0615,2514,811.591.400
04 mar 202415,9916,0615,2815,3414,90667.600
01 mar 202415,6216,1615,6215,9015,44570.500
29 feb 202415,7015,9715,4515,4515,001.439.300
28 feb 202415,4415,6615,4215,5015,05301.100
27 feb 202415,6915,9415,4615,7715,31463.000
26 feb 202415,7015,8215,2015,3814,93551.800
23 feb 202415,5415,9115,4415,7515,29490.700
22 feb 202415,5015,7915,4315,4715,023.688.000
21 feb 202415,2115,8015,2115,4014,95752.500
20 feb 202415,2015,3314,8815,2114,771.014.500
16 feb 202415,3015,4515,2015,2114,77746.000
15 feb 202415,3115,5515,2015,2214,78592.700
14 feb 202415,3115,4114,9815,3114,871.025.600
13 feb 202414,7215,3714,7215,0414,60859.300
12 feb 202414,2915,0014,2914,8514,42398.800
09 feb 202414,2214,4713,8114,2413,83725.100
08 feb 202414,4114,4514,0914,1213,71938.300
07 feb 202414,6714,8114,4514,5214,101.128.600
06 feb 202414,4615,0014,3914,9414,51839.400
05 feb 202413,9214,1013,7113,7813,38417.500
02 feb 202414,0514,0913,8313,8713,47739.000
01 feb 202414,5014,6814,2414,3613,94517.900
31 gen 202413,9514,7613,9514,3513,93939.000
30 gen 202413,8514,2313,8514,0013,59937.000
29 gen 202414,6814,7314,0214,1413,731.142.900
26 gen 202414,6114,9014,5114,6614,23965.800
25 gen 202415,2315,2714,7714,8414,41734.100
24 gen 202415,0015,2614,9015,0914,651.103.700
23 gen 202414,2514,7914,2514,6714,241.657.800
22 gen 202414,1014,4313,8013,8713,471.754.300
19 gen 202414,5014,6014,3914,4614,041.236.700
18 gen 202414,5014,5714,3514,5014,081.341.600
17 gen 202414,0014,5013,9114,4714,05717.200
16 gen 202415,0215,0614,2514,4314,01772.600
12 gen 202415,1615,8115,1615,2414,80609.700
11 gen 202414,9415,3414,6715,2214,78359.200
10 gen 202415,0015,1114,6314,6414,22413.600
09 gen 202414,7115,0514,7015,0014,57634.000
08 gen 202415,0015,1014,6414,9914,56581.400
05 gen 202415,1915,2915,0915,2414,80337.600
04 gen 202415,3815,3815,0915,2214,78485.800
03 gen 202415,1215,4815,0815,4615,01370.700
02 gen 202415,4915,5215,0015,1114,67443.400
29 dic 202315,7716,0215,6015,8215,36580.300
28 dic 202315,3816,0215,3015,7315,27873.600
27 dic 202314,9015,1814,8115,1214,68460.300
26 dic 202315,0415,2514,5914,8514,42338.300
22 dic 202314,5715,1814,4215,0014,57558.400
21 dic 202314,4414,8514,3314,8514,42660.400
20 dic 202314,3514,4913,9914,0013,59741.400
19 dic 202314,3814,7414,2214,5714,15694.800
18 dic 202315,0415,0414,4014,4113,99474.100
15 dic 202314,8915,0414,5714,8314,40861.600
14 dic 202314,6815,0014,6314,7114,28582.300
13 dic 202314,2914,5413,9014,5314,11735.200
12 dic 202314,5814,6214,1414,3713,95732.000
11 dic 202314,6214,8314,4114,6814,25671.600
08 dic 202314,6115,0214,5114,7714,34629.700
07 dic 202314,7614,8614,5414,7914,36619.800
06 dic 202314,8215,0014,6914,7314,301.805.900
05 dic 202314,5114,7814,2814,6414,22501.800
*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...