Italia markets open in 3 hours 2 minutes

XPeng Inc. (XPEV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
31,40-1,49 (-4,53%)
Alla chiusura: 4:00PM EDT

31,42 0,02 (0,06%)
Dopo ore: 7:59PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202132,9632,9630,5931,4031,4021.532.200
14 apr 202135,8535,9532,6932,8932,8919.735.200
13 apr 202134,5436,0334,2135,4835,4812.183.700
12 apr 202134,9036,1433,7033,9933,9911.231.200
09 apr 202134,9235,2734,2934,4934,495.504.600
08 apr 202134,8935,7734,4735,4535,458.908.300
07 apr 202136,3136,3133,9534,0734,0713.035.700
06 apr 202135,9037,4735,3237,0137,019.316.400
05 apr 202137,4637,5435,4936,0136,0110.133.100
01 apr 202138,8739,2436,6536,9536,9517.008.000
31 mar 202134,9937,0034,1836,5136,5123.285.500
30 mar 202130,9933,8230,9633,8233,8220.662.600
29 mar 202131,5232,1430,6931,4131,4112.743.700
26 mar 202131,5833,0531,0832,1432,1416.802.600
25 mar 202129,9533,1029,5732,5332,5325.407.900
24 mar 202136,2436,2430,7230,8530,8531.313.300
23 mar 202136,9937,6636,2736,3336,3311.786.400
22 mar 202138,0638,3936,7737,8837,8815.161.400
19 mar 202134,9337,7034,6537,4837,4826.145.800
18 mar 202135,1336,8034,9135,0035,0014.909.700
17 mar 202134,5036,6233,5836,1236,1216.228.900
16 mar 202135,7437,3934,8235,9335,9318.947.300
15 mar 202136,0936,3434,5535,3735,3719.605.900
12 mar 202132,9735,2732,7835,1535,1525.023.300
11 mar 202132,6935,0032,1734,8134,8131.546.800
10 mar 202132,0532,4730,1230,7030,7029.811.100
09 mar 202129,4931,6628,1429,9729,9741.859.700
08 mar 202129,4430,6526,9026,9226,9240.788.000
05 mar 202129,2229,9025,2728,0328,0340.453.200
04 mar 202129,8731,3827,3429,3629,3637.789.200
03 mar 202132,4932,6629,7930,0330,0322.284.400
02 mar 202133,5433,7731,3831,5031,5028.334.200
01 mar 202135,0135,8234,7335,5035,5014.051.900
26 feb 202134,9835,8233,0034,1134,1120.753.900
25 feb 202138,0038,0134,7535,4035,4022.154.900
24 feb 202137,8339,0835,7538,7138,7117.572.200
23 feb 202136,4038,0432,7237,9137,9135.934.000
22 feb 202139,7440,4737,8038,0038,0022.724.800
19 feb 202142,4642,5840,6640,8840,8814.145.000
18 feb 202141,9542,0739,8841,1541,1516.922.000
17 feb 202144,2344,3741,9143,4143,4115.330.800
16 feb 202147,0347,3544,4345,0145,0114.971.700
12 feb 202146,9047,2145,8846,8946,898.047.000
11 feb 202148,1148,8346,3047,1347,1311.016.200
10 feb 202148,7251,1947,1247,7747,7720.108.400
09 feb 202147,5649,1746,0848,7548,7523.543.800
08 feb 202146,5048,3545,6047,6147,6114.494.400
05 feb 202148,4548,5046,4646,9346,9310.125.000
04 feb 202147,9548,3546,9448,1348,139.469.600
03 feb 202146,9947,9945,8647,5247,5213.241.500
02 feb 202150,1350,1346,0347,0147,0118.144.000
01 feb 202151,1151,3447,6349,2749,2715.679.300
29 gen 202150,0151,0047,0548,1848,1813.688.000
28 gen 202149,7251,2647,7650,1650,1614.453.400
27 gen 202151,9553,0649,4049,9649,9617.383.200
26 gen 202154,7556,3852,8754,0054,0012.374.800
25 gen 202158,4760,0451,6654,6554,6523.297.900
22 gen 202154,5857,5854,2056,3956,3922.148.300
21 gen 202153,3055,6850,5354,3154,3121.380.100
20 gen 202155,9758,3750,8152,4652,4632.728.400
19 gen 202149,9754,7449,8553,8453,8435.241.600
15 gen 202149,3349,6746,6647,8247,8219.804.600
14 gen 202152,0052,0449,5150,3150,3117.764.400
13 gen 202153,7054,7650,3451,6651,6628.490.600
12 gen 202145,5554,7545,3654,3054,3057.973.500
11 gen 202146,3147,2443,6044,3644,3621.540.000
08 gen 202147,9247,9544,0245,4545,4522.085.400
07 gen 202142,4045,4942,0744,9944,9919.662.000
06 gen 202141,5743,9740,6041,2341,2323.483.800
05 gen 202144,1344,9941,6242,3442,3422.844.800
04 gen 202145,6047,6943,4844,1044,1039.630.300
31 dic 202042,7844,6641,9542,8342,8321.960.200
30 dic 202042,8343,2441,1642,2942,2920.341.500
29 dic 202038,7541,8237,6041,5541,5524.437.000
28 dic 202041,7941,8637,5038,0138,0130.945.500
24 dic 202043,0444,2041,6441,8741,8715.453.300
23 dic 202044,7744,9643,0843,8043,8013.495.200
22 dic 202047,4247,4943,7545,0545,0519.407.600
21 dic 202045,1147,8845,0246,9746,9718.790.900
18 dic 202046,0648,7944,6146,3846,3824.368.900
17 dic 202047,0147,8945,2246,3846,3820.787.400
16 dic 202050,5451,0746,7547,4047,4022.522.900
15 dic 202048,6051,2447,2549,4949,4935.698.900
14 dic 202045,9348,1044,3047,1747,1734.420.400
11 dic 202044,1846,8343,6544,3144,3122.730.900
10 dic 202042,9445,0842,8444,8044,8027.260.400
09 dic 202047,0447,7143,5544,6544,6557.540.500
08 dic 202050,0551,9848,1648,6948,6926.377.400
07 dic 202046,0751,0846,0048,3048,3037.935.200
04 dic 202050,3452,9248,4049,3449,3427.406.400
03 dic 202056,9657,5551,4551,8251,8232.475.600
02 dic 202047,0157,3846,0156,0056,0060.694.200
01 dic 202061,7963,3551,3052,3652,3649.213.900
30 nov 202062,7662,8055,5058,7658,7638.926.500
27 nov 202065,2968,4261,1564,2864,2826.582.800
25 nov 202064,6567,1963,0164,2764,2749.197.400
24 nov 202072,1774,4962,7770,6370,6399.907.800
23 nov 202056,7573,0656,5472,1772,17100.012.200
20 nov 202048,6656,7748,3053,8953,8979.526.200
19 nov 202041,7248,1941,0648,1148,1135.122.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...