Italia markets closed

111, Inc. (YI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,1500+0,0300 (+2,68%)
Alla chiusura: 04:00PM EDT
1,2300 +0,08 (+6,96%)
Dopo ore: 04:38PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,13001,18001,13001,15001,150041.743
02 mag 20241,05001,14001,05001,12001,120037.000
01 mag 20241,02001,06001,02001,05001,050022.400
30 apr 20241,06001,07000,99001,04001,040027.000
29 apr 20241,02001,08001,02001,07001,07009.200
26 apr 20240,98001,05000,98001,03001,030016.200
25 apr 20241,04001,04001,00001,01001,010019.000
24 apr 20241,10001,10001,05001,05001,050011.800
23 apr 20241,09001,11001,05001,09001,090025.100
22 apr 20241,03001,13001,01001,06001,060023.200
19 apr 20241,05001,05001,02001,02001,02009.300
18 apr 20241,03001,13001,00001,00001,000012.100
17 apr 20241,00001,08000,97000,97000,970027.300
16 apr 20241,02001,08001,00001,00001,000075.800
15 apr 20241,08001,11001,01001,02001,020044.500
12 apr 20241,08001,13001,06001,10001,100030.100
11 apr 20241,14001,17001,06001,07001,070019.100
10 apr 20241,13001,15001,13001,13001,130049.200
09 apr 20241,15001,20001,13001,15001,1500124.500
08 apr 20241,13001,15001,13001,13001,130024.600
05 apr 20241,14001,16001,10001,12001,120061.700
04 apr 20241,14001,17001,13001,14001,140028.400
03 apr 20241,18001,22001,11001,13001,130045.300
02 apr 20241,22001,22001,10001,16001,160030.500
01 apr 20241,18001,24001,16001,23001,230062.900
28 mar 20241,00001,18001,00001,16001,1600159.000
27 mar 20241,00001,03000,99001,01001,010083.200
26 mar 20241,01001,08000,98001,04001,0400169.700
25 mar 20241,06001,11001,06001,09001,090074.100
22 mar 20241,24001,28001,04001,06001,0600264.000
21 mar 20241,45001,58001,21001,22001,2200274.300
20 mar 20241,47001,54001,45001,53001,530081.100
19 mar 20241,39001,54001,32001,49001,490087.100
18 mar 20241,50001,55001,49001,49001,4900182.600
15 mar 20241,47001,53001,47001,52001,5200211.200
14 mar 20241,45001,49001,43001,49001,490095.000
13 mar 20241,41001,51001,40001,49001,4900155.400
12 mar 20241,39001,42001,38001,42001,4200145.200
11 mar 20241,33001,39001,29001,38001,380023.700
08 mar 20241,33001,39001,33001,36001,360029.900
07 mar 20241,40001,40001,33001,35001,350026.900
06 mar 20241,35001,42001,34001,39001,390077.300
05 mar 20241,28001,39001,28001,36001,360089.400
04 mar 20241,31001,36001,31001,35001,350033.600
01 mar 20241,38001,40001,33001,38001,380055.400
29 feb 20241,35001,41001,31001,37001,370018.200
28 feb 20241,35001,40001,32001,36001,360028.200
27 feb 20241,37001,44001,34001,35001,350070.500
26 feb 20241,35001,44001,34001,40001,400019.400
23 feb 20241,32001,36001,32001,35001,350018.000
22 feb 20241,33001,36001,28001,35001,350047.000
21 feb 20241,38001,42001,30001,33001,330067.000
20 feb 20241,45001,49001,37001,37001,370015.400
16 feb 20241,45001,52001,45001,50001,500036.500
15 feb 20241,42001,56001,42001,51001,510039.000
14 feb 20241,42001,48001,41001,46001,460032.900
13 feb 20241,47001,47001,38001,39001,390013.500
12 feb 20241,39001,51001,39001,50001,500095.900
09 feb 20241,39001,42001,37001,39001,390023.500
08 feb 20241,34001,43001,34001,40001,400061.200
07 feb 20241,25001,40001,25001,37001,3700151.500
06 feb 20241,38001,41001,35001,40001,400063.800
05 feb 20241,39001,39001,36001,36001,360017.300
02 feb 20241,34001,40001,34001,40001,400047.100
01 feb 20241,37001,40001,37001,39001,390017.700
31 gen 20241,32001,40001,32001,37001,370034.900
30 gen 20241,42001,42001,37001,37001,370085.000
29 gen 20241,49001,49001,40001,44001,440091.900
26 gen 20241,57001,57001,48001,49001,490040.500
25 gen 20241,51001,57001,51001,56001,560014.700
24 gen 20241,56001,60001,49001,50001,500039.500
23 gen 20241,59001,59001,51001,55001,550045.400
22 gen 20241,43001,55001,43001,54001,540073.700
19 gen 20241,46001,48001,43001,46001,460052.000
18 gen 20241,51001,51001,46001,46001,460026.900
17 gen 20241,50001,59001,48001,51001,510043.600
16 gen 20241,54001,64001,49001,52001,5200103.800
12 gen 20241,53001,59001,50001,55001,550045.500
11 gen 20241,50001,55001,50001,53001,530041.000
10 gen 20241,54001,60001,50001,55001,550053.000
09 gen 20241,54001,64001,50001,51001,510066.800
08 gen 20241,65001,70001,45001,51001,5100264.100
05 gen 20241,69001,73001,60001,65001,6500159.000
04 gen 20241,80001,84001,62001,67001,6700119.800
03 gen 20241,66001,85001,65001,83001,8300198.800
02 gen 20241,48001,68001,48001,65001,6500141.900
29 dic 20231,50001,59001,45001,55001,5500103.000
28 dic 20231,39001,55001,39001,55001,5500167.700
27 dic 20231,43001,47001,35001,39001,3900202.000
26 dic 20231,46001,50001,40001,45001,4500105.100
22 dic 20231,46001,54001,36001,46001,460099.500
21 dic 20231,49001,52001,45001,50001,500066.700
20 dic 20231,53001,53001,45001,50001,500071.100
19 dic 20231,53001,54001,44001,51001,5100137.300
18 dic 20231,55001,60001,51001,55001,550062.200
15 dic 20231,59001,69001,54001,54001,5400176.600
14 dic 20231,54001,62001,44001,60001,6000172.400
13 dic 20231,58001,71001,45001,56001,5600179.900
12 dic 20231,75001,86001,56001,56001,5600262.900
11 dic 20231,65001,73001,63001,73001,730077.500
*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...