Italia markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
43,50+0,56 (+1,30%)
Alla chiusura: 4:00PM EDT
43,25 -0,25 (-0,57%)
Dopo ore: 04:47PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ott 202142,4943,8942,2843,5043,505.079.640
20 ott 202142,8043,2942,1142,9442,945.698.400
19 ott 202143,7544,5842,9243,1543,158.055.000
18 ott 202142,2243,8541,6143,2143,219.186.200
15 ott 202140,4243,0040,2342,7942,7917.162.300
14 ott 202139,1140,2038,8339,3939,395.407.700
13 ott 202138,1540,0037,8839,8939,899.307.200
12 ott 202137,7538,3937,2037,7137,715.082.500
11 ott 202138,0038,4337,3537,4237,424.319.000
08 ott 202138,4038,4837,3437,6637,664.616.900
07 ott 202136,9038,8836,8438,2638,2612.748.700
06 ott 202134,8536,1234,7235,7535,755.469.600
05 ott 202134,2635,7434,2635,5235,525.425.300
04 ott 202135,1835,2033,5234,1134,116.557.200
01 ott 202136,7536,7635,0835,4635,467.770.600
30 set 202135,0336,1134,8235,5435,546.461.500
29 set 202134,5835,8134,3134,5534,557.095.500
28 set 202136,0736,2534,5834,6734,675.914.100
27 set 202135,1836,3034,3936,1236,129.133.300
24 set 202136,4736,8635,2435,3435,345.852.200
23 set 202137,0037,1235,9236,8136,818.485.700
22 set 202137,0037,5336,6036,9536,955.501.200
21 set 202137,0037,3136,4836,7436,746.686.400
20 set 202137,5037,7136,0136,5936,598.088.500
17 set 202137,9939,1237,7039,0139,0111.148.000
16 set 202137,4038,0136,9537,5937,595.948.300
15 set 202138,4438,6536,7338,1038,1012.015.900
14 set 202138,3039,4038,0338,4438,445.594.400
13 set 202138,8938,9537,2538,3338,336.863.100
10 set 202139,6740,6538,4438,5438,547.469.200
09 set 202139,1439,7438,0539,3739,375.636.800
08 set 202140,7040,9538,7439,2639,2613.391.800
07 set 202140,2142,5040,1841,7741,7713.189.800
03 set 202140,5840,6239,3639,7539,755.984.600
02 set 202141,1241,6440,5240,7940,796.842.500
01 set 202141,1042,0440,4840,7840,7811.686.400
31 ago 202140,5542,5040,4242,5042,5011.999.200
30 ago 202140,4540,8539,0240,7540,756.740.800
27 ago 202141,6841,6840,1640,2840,286.810.200
26 ago 202140,0042,4539,8540,6240,6212.048.100
25 ago 202140,3941,2239,8140,8740,876.770.200
24 ago 202140,1940,7839,6140,5540,557.800.100
23 ago 202138,9739,8038,2539,6939,696.839.100
20 ago 202138,0239,9537,9038,6938,697.526.600
19 ago 202138,5039,0937,5037,5737,576.505.800
18 ago 202138,4640,3738,0139,5039,508.348.300
17 ago 202136,0639,1435,8037,8737,879.006.700
16 ago 202138,6138,8837,0637,5137,519.709.100
13 ago 202140,0040,2839,3340,1540,155.640.200
12 ago 202141,5641,5639,8841,0241,025.900.600
11 ago 202142,5042,7541,2142,2542,256.232.500
10 ago 202142,6143,6941,8842,3342,335.298.200
09 ago 202141,3942,7941,1142,3742,376.520.000
06 ago 202142,9143,0740,3741,2241,228.903.000
05 ago 202143,0043,5342,1242,7542,756.351.200
04 ago 202144,1745,1343,4643,7843,7810.470.900
03 ago 202142,2243,0841,5242,7642,7610.996.700
02 ago 202142,5044,1241,8143,3943,3920.832.600
30 lug 202138,6842,2438,2240,5340,5321.691.300
29 lug 202138,9239,2637,4738,1038,109.915.100
28 lug 202136,8438,3435,9537,3437,3419.808.300
27 lug 202139,3439,8333,8634,7034,7038.824.200
26 lug 202139,6143,0239,4140,7540,7512.377.100
23 lug 202141,9942,0839,7241,0041,0011.475.300
22 lug 202143,5543,9542,6643,2743,276.905.400
21 lug 202141,6244,4241,3743,8743,8718.107.800
20 lug 202139,9440,9939,1040,7640,768.123.500
19 lug 202138,1839,9037,2139,7239,7210.598.700
16 lug 202138,9339,5538,3839,0339,0311.318.800
15 lug 202137,4939,3036,9238,5138,5111.017.100
14 lug 202138,8939,5137,2837,7737,7711.170.200
13 lug 202139,7040,3138,5139,1939,198.386.500
12 lug 202139,9540,8938,6239,8039,809.265.700
09 lug 202140,3640,6938,8739,9239,9211.282.600
08 lug 202138,7541,4738,3840,0040,0019.139.600
07 lug 202143,3644,2540,4241,4741,4728.874.400
06 lug 202142,1945,3342,1944,0544,0518.127.500
02 lug 202143,8144,1241,5143,7443,7417.669.300
01 lug 202146,2847,9842,9043,6643,6634.361.500
30 giu 202143,2344,7843,0344,4244,4222.597.400
29 giu 202144,1545,1043,3744,3244,3214.390.200
28 giu 202142,4045,5342,3645,3145,3116.329.400
25 giu 202141,1542,4540,7742,1642,1611.366.500
24 giu 202142,2042,2740,1640,9540,9514.767.800
23 giu 202142,0242,7341,0541,6141,6116.889.200
22 giu 202142,4543,5539,7139,9939,9924.147.400
21 giu 202144,9345,0042,0843,6343,6314.259.300
18 giu 202144,6445,7544,4345,2345,2334.853.100
17 giu 202141,0944,4040,9644,2444,2419.008.900
16 giu 202138,8741,2638,6441,0341,0314.648.900
15 giu 202141,2542,0040,0540,1740,1716.102.300
14 giu 202141,9443,2041,4542,6042,6014.439.100
11 giu 202138,9041,7738,6841,5041,5019.326.500
10 giu 202138,2039,1738,0338,6138,619.932.300
09 giu 202140,1040,2437,7738,0738,0713.997.800
08 giu 202138,9740,1638,6939,6539,6521.313.500
07 giu 202137,0738,7736,6938,3638,3614.478.900
04 giu 202136,3737,7235,9037,1137,1113.185.900
03 giu 202134,8437,0634,2835,9535,9515.989.700
02 giu 202134,5036,2334,1535,0035,0017.256.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...