Italia markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
39,01+1,42 (+3,78%)
Alla chiusura: 4:00PM EDT
38,87 -0,14 (-0,36%)
Dopo ore: 04:16PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 202137,9939,1037,7039,0139,0110.836.056
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
01 giu 202133,7034,7733,0434,6034,6021.612.000
28 mag 202132,1733,0931,8532,1332,139.713.300
27 mag 202131,7032,4230,8332,3932,3929.431.800
26 mag 202129,9832,0629,6631,5731,5717.681.500
25 mag 202129,6030,4828,5429,3829,3813.389.100
24 mag 202128,6129,5427,6929,1329,1310.494.000
21 mag 202129,2129,2728,2228,5828,5810.035.500
20 mag 202128,0429,3827,8428,8028,8014.760.900
19 mag 202126,2827,8726,0727,6427,6411.093.800
18 mag 202126,5027,7826,0627,3227,3215.116.000
17 mag 202125,8226,6025,3326,1226,1211.281.900
14 mag 202124,0125,9923,8725,7025,7014.855.200
13 mag 202125,1425,6822,7323,5623,5629.007.900
12 mag 202124,8725,6724,5324,7624,7616.207.900
11 mag 202123,9025,2423,0024,9324,9317.145.600
10 mag 202126,8126,8125,0225,4625,4613.537.300
07 mag 202126,6127,6726,4126,6926,6911.595.500
06 mag 202127,6428,2025,7726,3826,3818.358.700
05 mag 202129,1729,3827,8227,9927,998.074.200
04 mag 202128,3729,1527,6728,9728,9714.223.900
03 mag 202130,0930,2428,8729,0229,0211.035.500
30 apr 202129,9031,0029,4329,9129,9114.568.400
29 apr 202131,9732,0229,8230,5230,5211.607.900
28 apr 202131,4632,2731,1031,6931,697.992.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...