Italia markets open in 8 hours 46 minutes

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,6300-0,0700 (-2,59%)
Alla chiusura: 03:42PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242,51002,63002,50002,63002,630012.082
06 mag 20242,50002,70002,50002,70002,70001.700
03 mag 20242,70002,70002,57002,65002,65003.700
02 mag 20242,60002,68002,45002,68002,68004.700
01 mag 20242,60002,70002,50002,63002,63009.400
30 apr 20242,73002,74002,72002,74002,74001.900
29 apr 20242,78002,78002,65002,72002,72002.800
26 apr 20242,69002,72002,68002,72002,72001.600
25 apr 20242,73002,73002,72002,72002,72001.800
24 apr 20242,75002,75002,69002,73002,73001.900
23 apr 20242,77002,77002,67002,71002,7100600
22 apr 20242,55002,70002,52002,70002,70006.000
19 apr 20242,58002,67002,57002,60002,60002.700
18 apr 20242,57002,76002,57002,60002,60004.000
17 apr 20242,57002,75002,57002,69002,69001.800
16 apr 20242,69002,69002,57002,65002,65001.500
15 apr 20242,64002,76002,64002,72002,72004.600
12 apr 20242,70002,70002,64002,67002,67002.500
11 apr 20242,74002,78002,60002,78002,78001.300
10 apr 20242,68002,70002,68002,70002,70001.400
09 apr 20242,65002,76002,65002,75002,75007.700
08 apr 20242,69002,69002,68002,69002,69001.700
05 apr 20242,69002,77002,60002,77002,77003.800
04 apr 20242,77002,78002,75002,78002,78003.600
03 apr 20242,62002,78002,62002,78002,78002.400
02 apr 20242,71002,80002,70002,79002,79001.800
01 apr 20242,69002,71002,67002,71002,71001.300
28 mar 20242,60002,70002,60002,70002,70001.800
27 mar 20242,74002,74002,57002,73002,73001.600
26 mar 20242,72002,73002,55002,73002,73002.500
25 mar 20242,57002,73002,51002,73002,73002.800
22 mar 20242,76002,78002,65002,75002,75001.500
21 mar 20242,61002,80002,61002,77002,77006.900
20 mar 20242,71002,77002,71002,77002,77002.600
19 mar 20242,72002,74002,72002,73002,73001.400
18 mar 20242,64002,73002,64002,72002,72001.600
15 mar 20242,60002,65002,60002,65002,65002.100
14 mar 20242,63002,73002,57002,65002,65005.700
13 mar 20242,72002,74002,65002,74002,74008.000
12 mar 20242,51002,72002,51002,72002,72003.700
11 mar 20242,60002,74002,60002,73002,73001.600
08 mar 20242,48002,70002,48002,70002,70002.100
07 mar 20242,48002,71002,35002,70002,70003.400
06 mar 20242,60002,72002,50002,61002,61007.100
05 mar 20242,70002,70002,64002,64002,64001.200
04 mar 20242,69002,72002,69002,72002,72001.000
01 mar 20242,65002,70002,61002,70002,70003.300
29 feb 20242,66002,74002,66002,73002,73004.700
28 feb 20242,72002,75002,66002,75002,75001.800
27 feb 20242,67002,75002,66002,73002,73007.700
26 feb 20242,72002,75002,68002,75002,75002.200
23 feb 20242,73002,79002,67002,73002,73002.100
22 feb 20242,68002,73002,67002,68002,68003.800
21 feb 20242,70002,77002,70002,73002,73003.300
20 feb 20242,79002,80002,73002,73002,73005.300
16 feb 20242,67002,83002,67002,78002,78007.000
15 feb 20242,78002,78002,78002,78002,78001.200
14 feb 20242,59002,78002,59002,77002,77002.200
13 feb 20242,75002,75002,61002,61002,6100500
12 feb 20242,61002,85002,36002,64002,640015.300
09 feb 20242,56002,85002,56002,76002,76001.900
08 feb 20242,69002,70002,59002,65002,65002.600
07 feb 20242,60002,70002,60002,70002,70004.800
06 feb 20242,63002,70002,63002,70002,70001.600
05 feb 20242,59002,70002,33002,68002,68004.400
02 feb 20242,81002,81002,60002,61002,61003.100
01 feb 20242,81002,83002,78002,78002,78001.800
31 gen 20242,64002,85002,50002,85002,85005.900
30 gen 20242,70002,75002,62002,75002,75004.000
29 gen 20242,62002,75002,62002,64002,64001.800
26 gen 20242,85002,85002,64002,75002,75003.000
25 gen 20242,89002,89002,76002,81002,81001.600
24 gen 20242,79002,89002,59002,83002,83006.100
23 gen 20242,65002,79002,65002,79002,79006.900
22 gen 20242,38002,75002,32002,72002,720010.300
19 gen 20242,34002,60002,34002,52002,520016.100
18 gen 20242,26002,44002,18002,44002,440017.200
17 gen 20242,24002,31002,10002,17002,170014.000
16 gen 20242,57002,64001,92002,17002,170048.300
12 gen 20242,71002,71002,71002,71002,71001.100
11 gen 20242,65002,73002,65002,73002,73002.100
10 gen 20242,78002,79002,73002,74002,74001.900
09 gen 20242,67002,77002,67002,72002,72003.200
08 gen 20242,73002,78002,72002,75002,75008.100
05 gen 20242,75002,75002,71002,71002,71001.300
04 gen 20242,71002,76002,66002,72002,72006.100
03 gen 20242,82002,82002,73002,79002,79002.500
02 gen 20242,68002,69002,68002,69002,69007.000
29 dic 20232,76002,76002,70002,72002,72003.900
28 dic 20232,67002,77002,67002,74002,74002.500
27 dic 20232,72002,84002,62002,84002,84003.600
26 dic 20232,76002,76002,76002,76002,76001.500
22 dic 20232,67002,85002,66002,84002,84009.100
21 dic 20232,77002,79002,69002,79002,79002.400
20 dic 20232,69002,81002,61002,81002,81007.000
19 dic 20232,65002,73002,57002,70002,70005.000
18 dic 20232,72002,73002,57002,65002,65006.400
15 dic 20232,62002,80002,60002,66002,66004.600
14 dic 20232,61002,81002,57002,63002,63008.600
13 dic 20232,78002,79002,73002,73002,73001.300
*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...