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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 apr 2021	32,96	32,96	30,59	31,40	31,40	21.532.200
14 apr 2021	35,85	35,95	32,69	32,89	32,89	19.735.200
13 apr 2021	34,54	36,03	34,21	35,48	35,48	12.183.700
12 apr 2021	34,90	36,14	33,70	33,99	33,99	11.231.200
09 apr 2021	34,92	35,27	34,29	34,49	34,49	5.504.600
08 apr 2021	34,89	35,77	34,47	35,45	35,45	8.908.300
07 apr 2021	36,31	36,31	33,95	34,07	34,07	13.035.700
06 apr 2021	35,90	37,47	35,32	37,01	37,01	9.316.400
05 apr 2021	37,46	37,54	35,49	36,01	36,01	10.133.100
01 apr 2021	38,87	39,24	36,65	36,95	36,95	17.008.000
31 mar 2021	34,99	37,00	34,18	36,51	36,51	23.285.500
30 mar 2021	30,99	33,82	30,96	33,82	33,82	20.662.600
29 mar 2021	31,52	32,14	30,69	31,41	31,41	12.743.700
26 mar 2021	31,58	33,05	31,08	32,14	32,14	16.802.600
25 mar 2021	29,95	33,10	29,57	32,53	32,53	25.407.900
24 mar 2021	36,24	36,24	30,72	30,85	30,85	31.313.300
23 mar 2021	36,99	37,66	36,27	36,33	36,33	11.786.400
22 mar 2021	38,06	38,39	36,77	37,88	37,88	15.161.400
19 mar 2021	34,93	37,70	34,65	37,48	37,48	26.145.800
18 mar 2021	35,13	36,80	34,91	35,00	35,00	14.909.700
17 mar 2021	34,50	36,62	33,58	36,12	36,12	16.228.900
16 mar 2021	35,74	37,39	34,82	35,93	35,93	18.947.300
15 mar 2021	36,09	36,34	34,55	35,37	35,37	19.605.900
12 mar 2021	32,97	35,27	32,78	35,15	35,15	25.023.300
11 mar 2021	32,69	35,00	32,17	34,81	34,81	31.546.800
10 mar 2021	32,05	32,47	30,12	30,70	30,70	29.811.100
09 mar 2021	29,49	31,66	28,14	29,97	29,97	41.859.700
08 mar 2021	29,44	30,65	26,90	26,92	26,92	40.788.000
05 mar 2021	29,22	29,90	25,27	28,03	28,03	40.453.200
04 mar 2021	29,87	31,38	27,34	29,36	29,36	37.789.200
03 mar 2021	32,49	32,66	29,79	30,03	30,03	22.284.400
02 mar 2021	33,54	33,77	31,38	31,50	31,50	28.334.200
01 mar 2021	35,01	35,82	34,73	35,50	35,50	14.051.900
26 feb 2021	34,98	35,82	33,00	34,11	34,11	20.753.900
25 feb 2021	38,00	38,01	34,75	35,40	35,40	22.154.900
24 feb 2021	37,83	39,08	35,75	38,71	38,71	17.572.200
23 feb 2021	36,40	38,04	32,72	37,91	37,91	35.934.000
22 feb 2021	39,74	40,47	37,80	38,00	38,00	22.724.800
19 feb 2021	42,46	42,58	40,66	40,88	40,88	14.145.000
18 feb 2021	41,95	42,07	39,88	41,15	41,15	16.922.000
17 feb 2021	44,23	44,37	41,91	43,41	43,41	15.330.800
16 feb 2021	47,03	47,35	44,43	45,01	45,01	14.971.700
12 feb 2021	46,90	47,21	45,88	46,89	46,89	8.047.000
11 feb 2021	48,11	48,83	46,30	47,13	47,13	11.016.200
10 feb 2021	48,72	51,19	47,12	47,77	47,77	20.108.400
09 feb 2021	47,56	49,17	46,08	48,75	48,75	23.543.800
08 feb 2021	46,50	48,35	45,60	47,61	47,61	14.494.400
05 feb 2021	48,45	48,50	46,46	46,93	46,93	10.125.000
04 feb 2021	47,95	48,35	46,94	48,13	48,13	9.469.600
03 feb 2021	46,99	47,99	45,86	47,52	47,52	13.241.500
02 feb 2021	50,13	50,13	46,03	47,01	47,01	18.144.000
01 feb 2021	51,11	51,34	47,63	49,27	49,27	15.679.300
29 gen 2021	50,01	51,00	47,05	48,18	48,18	13.688.000
28 gen 2021	49,72	51,26	47,76	50,16	50,16	14.453.400
27 gen 2021	51,95	53,06	49,40	49,96	49,96	17.383.200
26 gen 2021	54,75	56,38	52,87	54,00	54,00	12.374.800
25 gen 2021	58,47	60,04	51,66	54,65	54,65	23.297.900
22 gen 2021	54,58	57,58	54,20	56,39	56,39	22.148.300
21 gen 2021	53,30	55,68	50,53	54,31	54,31	21.380.100
20 gen 2021	55,97	58,37	50,81	52,46	52,46	32.728.400
19 gen 2021	49,97	54,74	49,85	53,84	53,84	35.241.600
15 gen 2021	49,33	49,67	46,66	47,82	47,82	19.804.600
14 gen 2021	52,00	52,04	49,51	50,31	50,31	17.764.400
13 gen 2021	53,70	54,76	50,34	51,66	51,66	28.490.600
12 gen 2021	45,55	54,75	45,36	54,30	54,30	57.973.500
11 gen 2021	46,31	47,24	43,60	44,36	44,36	21.540.000
08 gen 2021	47,92	47,95	44,02	45,45	45,45	22.085.400
07 gen 2021	42,40	45,49	42,07	44,99	44,99	19.662.000
06 gen 2021	41,57	43,97	40,60	41,23	41,23	23.483.800
05 gen 2021	44,13	44,99	41,62	42,34	42,34	22.844.800
04 gen 2021	45,60	47,69	43,48	44,10	44,10	39.630.300
31 dic 2020	42,78	44,66	41,95	42,83	42,83	21.960.200
30 dic 2020	42,83	43,24	41,16	42,29	42,29	20.341.500
29 dic 2020	38,75	41,82	37,60	41,55	41,55	24.437.000
28 dic 2020	41,79	41,86	37,50	38,01	38,01	30.945.500
24 dic 2020	43,04	44,20	41,64	41,87	41,87	15.453.300
23 dic 2020	44,77	44,96	43,08	43,80	43,80	13.495.200
22 dic 2020	47,42	47,49	43,75	45,05	45,05	19.407.600
21 dic 2020	45,11	47,88	45,02	46,97	46,97	18.790.900
18 dic 2020	46,06	48,79	44,61	46,38	46,38	24.368.900
17 dic 2020	47,01	47,89	45,22	46,38	46,38	20.787.400
16 dic 2020	50,54	51,07	46,75	47,40	47,40	22.522.900
15 dic 2020	48,60	51,24	47,25	49,49	49,49	35.698.900
14 dic 2020	45,93	48,10	44,30	47,17	47,17	34.420.400
11 dic 2020	44,18	46,83	43,65	44,31	44,31	22.730.900
10 dic 2020	42,94	45,08	42,84	44,80	44,80	27.260.400
09 dic 2020	47,04	47,71	43,55	44,65	44,65	57.540.500
08 dic 2020	50,05	51,98	48,16	48,69	48,69	26.377.400
07 dic 2020	46,07	51,08	46,00	48,30	48,30	37.935.200
04 dic 2020	50,34	52,92	48,40	49,34	49,34	27.406.400
03 dic 2020	56,96	57,55	51,45	51,82	51,82	32.475.600
02 dic 2020	47,01	57,38	46,01	56,00	56,00	60.694.200
01 dic 2020	61,79	63,35	51,30	52,36	52,36	49.213.900
30 nov 2020	62,76	62,80	55,50	58,76	58,76	38.926.500
27 nov 2020	65,29	68,42	61,15	64,28	64,28	26.582.800
25 nov 2020	64,65	67,19	63,01	64,27	64,27	49.197.400
24 nov 2020	72,17	74,49	62,77	70,63	70,63	99.907.800
23 nov 2020	56,75	73,06	56,54	72,17	72,17	100.012.200
20 nov 2020	48,66	56,77	48,30	53,89	53,89	79.526.200
19 nov 2020	41,72	48,19	41,06	48,11	48,11	35.122.700
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones34.035,99+305,10(+0,90%)

Nasdaq 14.038,76+180,92(+1,31%)

Nikkei 22529.745,70+103,01(+0,35%)

XPeng Inc. (XPEV)

Dow Jones
34.035,99
+305,10(+0,90%)

Nasdaq
14.038,76
+180,92(+1,31%)

Nikkei 225
29.745,70
+103,01(+0,35%)