Italia Markets closed

Yiren Digital Ltd. (YRD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,0700+0,0300 (+1,47%)
Al 01:26PM EDT. Mercato aperto.
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20232,00002,12002,01002,07002,070029.180
23 mar 20232,15002,26402,01002,04002,040057.400
22 mar 20232,26002,39002,13002,13002,130064.400
21 mar 20232,11002,45002,11002,33002,330062.300
20 mar 20232,37002,51702,15002,33002,330072.700
17 mar 20232,88002,88002,60002,62002,620028.300
16 mar 20232,45002,84002,45002,79002,790070.800
15 mar 20232,44002,51002,37002,41002,410015.300
14 mar 20232,35002,56002,35002,49002,490028.000
13 mar 20232,18002,48002,11002,35002,350048.200
10 mar 20232,32002,36802,25002,25002,250037.500
09 mar 20232,74002,84002,35002,38002,3800106.300
08 mar 20232,74002,83002,62002,72002,720045.900
07 mar 20232,74002,78002,69202,78002,78007.600
06 mar 20232,87002,87002,74002,76002,760030.700
03 mar 20232,76002,89002,74002,82002,820034.800
02 mar 20232,60002,78002,52202,77002,770030.300
01 mar 20232,73002,82002,52002,58002,580072.000
28 feb 20232,55002,67002,52002,67002,670043.300
27 feb 20232,81002,81002,59002,62002,620074.000
24 feb 20232,88002,88002,70002,79002,790035.900
23 feb 20232,90002,94102,70002,87002,870053.400
22 feb 20233,15003,16002,69002,79002,7900171.900
21 feb 20233,27003,35503,16003,16003,160042.900
17 feb 20233,36003,48003,27103,28003,280042.000
16 feb 20233,51003,58903,35003,38003,380054.200
15 feb 20233,47003,64303,38703,54003,540064.400
14 feb 20233,65003,72003,47003,50003,500081.000
13 feb 20233,37003,66003,37003,59003,590058.300
10 feb 20233,70003,74003,26003,34003,3400128.900
09 feb 20233,39003,85003,35003,70003,7000203.500
08 feb 20233,20003,37003,20003,32003,320060.800
07 feb 20233,15003,28403,15003,21003,210056.000
06 feb 20233,26003,26003,15003,18003,180086.000
03 feb 20233,20003,37003,20003,29003,290077.600
02 feb 20233,21003,40003,15003,30003,3000100.300
01 feb 20233,27003,38003,20003,28003,280075.600
31 gen 20233,15003,29003,15003,29003,290043.300
30 gen 20233,30003,30003,10003,15003,1500101.600
27 gen 20233,25003,42003,23003,39003,3900125.800
26 gen 20233,18003,23003,12403,18003,180077.400
25 gen 20233,00003,17002,91503,12003,1200139.100
24 gen 20233,22003,22002,95002,98002,980067.700
23 gen 20233,18003,28603,03003,17003,1700169.100
20 gen 20232,94003,11002,89103,10003,1000145.800
19 gen 20232,61002,92002,60002,77002,7700110.600
18 gen 20232,97002,97002,65002,69002,690090.800
17 gen 20232,85002,98002,85002,93002,9300115.500
13 gen 20232,83002,95002,73002,91002,9100113.200
12 gen 20232,65002,78002,40002,76002,7600104.800
11 gen 20232,61002,82002,61002,68002,6800122.000
10 gen 20232,47002,65002,38002,58002,5800188.700
09 gen 20232,09002,68002,09002,66002,6600337.900
06 gen 20231,90002,13001,86002,10002,1000142.900
05 gen 20231,82001,94001,71001,88001,8800217.300
04 gen 20231,53001,91001,51001,78001,7800203.700
03 gen 20231,36001,52001,33001,51001,5100143.300
30 dic 20221,32001,41001,29001,37001,370053.600
29 dic 20221,18001,37001,18001,36001,3600159.300
28 dic 20221,19001,27001,19001,19001,190044.300
27 dic 20221,27001,31001,20001,23001,2300110.800
23 dic 20221,36001,41501,30001,31001,3100155.800
22 dic 20221,48001,54001,41001,46001,460067.500
21 dic 20221,34001,60001,23001,57001,5700335.300
20 dic 20221,39001,49901,39001,49001,4900101.900
19 dic 20221,50001,50001,27001,43001,4300202.500
16 dic 20221,31001,45001,29001,42001,4200145.900
15 dic 20221,22001,35001,19001,35001,3500171.700
14 dic 20221,22001,32001,22001,31001,310041.400
13 dic 20221,20001,35001,10001,29001,2900153.300
12 dic 20221,28001,28001,16001,21001,210074.500
09 dic 20221,27001,40001,26001,31001,3100107.700
08 dic 20221,15001,33001,15001,27001,2700128.000
07 dic 20221,31001,32001,15001,24001,240077.200
06 dic 20221,32001,36501,28001,34001,340023.500
05 dic 20221,31001,41001,31001,36001,360078.500
02 dic 20221,08001,38001,08001,32001,3200160.600
01 dic 20221,01001,18001,01001,17001,170070.200
30 nov 20221,09001,16001,05001,08001,080076.600
29 nov 20221,07001,14001,07001,10001,100063.200
28 nov 20221,06001,15000,83001,06001,0600244.500
25 nov 20221,34001,34001,00001,17001,1700617.500
23 nov 20221,52001,52001,41001,46001,460064.000
22 nov 20221,44001,59001,44001,54001,540076.000
21 nov 20221,51001,52801,40001,40001,400071.900
18 nov 20221,49001,60001,42001,57001,570041.700
17 nov 20221,45001,52001,45001,47001,470047.700
16 nov 20221,47001,53001,37001,50001,500068.500
15 nov 20221,47001,54001,36001,53001,5300374.000
14 nov 20221,20001,40001,20001,29001,2900587.500
11 nov 20220,88801,04000,87801,01001,0100184.200
10 nov 20220,87600,91300,83000,88800,8880102.700
09 nov 20220,86000,92300,85400,86600,866059.300
08 nov 20220,85700,88300,85000,86900,869053.700
07 nov 20220,91000,95000,88500,90000,900065.400
04 nov 20220,86000,93000,86000,90300,903070.900
03 nov 20220,82900,86700,79900,85000,850081.100
02 nov 20220,82000,84100,78000,82000,820047.900
01 nov 20220,80800,82000,79000,82000,820032.900
31 ott 20220,85600,85600,78000,80700,807068.000
*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...