Italia markets closed

Waterdrop Inc. (WDH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,3800+0,0100 (+0,73%)
Alla chiusura: 04:00PM EDT
1,3900 +0,01 (+0,72%)
Dopo ore: 06:23PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20241,33001,38001,30001,38001,3800249.300
30 mag 20241,38001,38001,32001,37001,3700503.300
29 mag 20241,33001,40001,32001,38001,3800402.300
28 mag 20241,46001,46001,30001,37001,3700747.400
24 mag 20241,44001,49001,42301,46001,4600423.100
23 mag 20241,43001,49001,37001,46001,4600479.400
22 mag 20241,47001,50001,45001,46001,4600273.900
21 mag 20241,25001,53001,24501,46001,46001.097.300
20 mag 20241,29001,29001,22001,27001,2700492.700
17 mag 20241,23001,28001,21001,26001,2600462.500
16 mag 20241,15001,28001,14001,25001,2500538.300
15 mag 20241,20001,20001,14001,15001,1500635.300
14 mag 20241,19001,21001,16001,18001,1800511.600
13 mag 20241,18001,21001,16001,19001,1900388.900
10 mag 20241,16001,20001,14001,18001,1800277.400
09 mag 20241,16001,19001,14001,17001,1700472.300
08 mag 20241,17001,19001,15001,18001,1800401.200
07 mag 20241,20001,20001,15001,17001,1700326.900
06 mag 20241,16001,20801,14001,18001,1800268.900
03 mag 20241,18001,18001,13001,16001,1600409.300
02 mag 20241,19001,20001,16501,18001,1800311.900
01 mag 20241,18001,21001,16001,16001,1600256.400
30 apr 20241,19001,22001,15001,20001,2000456.100
29 apr 20241,19001,21501,19001,19001,1900227.200
26 apr 20241,19001,22001,19001,20001,2000389.000
25 apr 20241,18001,22001,17001,20001,2000348.800
24 apr 20241,20001,21501,17001,20001,2000384.300
23 apr 20241,20501,21501,17001,19001,1900290.100
22 apr 20241,24001,24001,15001,19001,1900477.700
19 apr 20241,20001,23501,20001,22001,2200358.900
18 apr 20241,23001,23101,20901,23001,2300243.700
17 apr 20241,20001,24001,18001,23001,2300223.200
16 apr 20241,21001,23001,14001,21001,2100437.000
15 apr 20241,24001,26001,21001,21001,2100566.300
12 apr 20241,27001,28001,25001,25001,2500482.400
11 apr 20241,28001,30001,24001,28001,2800547.100
10 apr 20241,27001,30001,26001,28001,2800452.200
09 apr 20241,28001,30001,25001,30001,3000470.000
08 apr 20241,27001,29001,25001,29001,2900365.400
05 apr 20241,25001,30001,25001,27001,2700404.900
04 apr 20241,25001,30001,25001,29001,2900399.200
03 apr 20241,26001,29001,25001,28001,2800288.100
02 apr 20241,28001,30001,24001,29001,2900344.700
01 apr 20241,27001,30001,26001,29001,2900278.200
28 mar 20241,27001,30001,22501,29001,2900342.000
27 mar 20241,24001,30001,20001,28001,2800421.200
26 mar 20241,32001,35001,28001,29001,2900789.600
25 mar 20241,30001,30001,24001,26001,2600448.600
22 mar 20241,26001,30001,25001,28001,2800351.100
21 mar 20241,26001,28001,21001,27001,2700529.900
20 mar 20241,23001,27001,19501,27001,2700392.200
19 mar 20241,18001,23901,17001,23001,2300300.700
18 mar 20241,16001,21001,16001,19001,1900296.900
15 mar 20241,22001,22001,15001,15001,1500534.200
14 mar 20241,22001,22001,17001,22001,2200250.100
13 mar 20241,18001,22001,17001,22001,2200354.800
12 mar 20241,21001,22001,15001,22001,2200402.400
11 mar 20241,16001,20001,13001,20001,2000354.500
08 mar 20241,21001,21001,15001,18001,1800193.000
07 mar 20241,20001,22501,18001,22501,2250310.500
06 mar 20241,24001,24001,18001,21001,2100265.900
05 mar 20241,17001,25001,10001,25001,2500512.200
04 mar 20241,26001,27001,15001,15001,1500542.400
01 mar 20241,29001,30001,26001,28001,2800317.700
29 feb 20241,26001,31001,22001,31001,3100343.500
28 feb 20241,28001,30001,24001,28001,2800278.300
27 feb 20241,33001,33001,22001,30001,3000298.000
26 feb 20241,22001,31901,15001,31001,3100357.200
23 feb 20241,16001,22001,13001,22001,2200366.400
22 feb 20241,19001,20001,08001,16001,1600396.600
21 feb 20241,07001,16001,01501,16001,1600345.700
20 feb 20241,03001,07001,01001,06001,0600299.300
16 feb 20241,09001,09001,03001,06001,0600137.500
15 feb 20241,03001,09001,02001,09001,0900211.400
14 feb 20240,99001,10000,99001,10001,1000158.800
13 feb 20240,99801,00000,99201,00001,0000133.700
12 feb 20241,00001,04000,99001,01001,0100109.500
09 feb 20241,00001,01000,99001,00001,0000204.200
08 feb 20241,03001,05000,99701,00001,0000250.400
07 feb 20241,00001,11000,98601,05001,0500297.400
06 feb 20241,04001,04000,98001,02001,0200251.100
05 feb 20240,96001,06000,96001,03001,0300235.000
02 feb 20241,01001,01000,94000,95400,954067.000
01 feb 20240,99800,99800,96000,97000,970099.900
31 gen 20240,97000,98000,95000,98000,9800151.900
30 gen 20240,99001,01000,97100,98000,980059.700
29 gen 20241,00001,00000,98000,99000,990031.300
26 gen 20240,98001,01000,98001,00001,000020.100
25 gen 20240,98001,01000,97301,01001,010067.000
24 gen 20241,06001,06000,97201,00001,0000132.800
23 gen 20240,98001,02000,98001,00001,0000194.600
22 gen 20241,00001,01000,99001,00001,000077.100
19 gen 20240,98001,00000,98001,00001,000039.200
18 gen 20240,99001,02000,98000,99400,994079.700
17 gen 20240,97001,02000,97000,97500,975032.500
16 gen 20241,02001,02000,97000,99000,9900116.000
12 gen 20241,06001,06000,99401,02001,0200176.900
11 gen 20241,01001,04001,01001,01001,010067.400
10 gen 20241,00001,04001,00001,02001,020066.600
09 gen 20241,00001,03001,00001,00901,009057.000
*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...