Italia markets closed

Yiren Digital Ltd. (YRD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,3200+0,1500 (+12,82%)
Alla chiusura: 04:00PM EST
1,3200 +0,00 (+0,29%)
Dopo ore: 04:00PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 20221,49001,60001,42001,57001,570038.600
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
28 ott 20220,81000,87800,81000,86200,862013.100
27 ott 20220,91000,91000,86000,87800,878040.100
26 ott 20220,89200,94000,89200,91500,915023.100
25 ott 20220,89000,92800,89000,90300,903014.900
24 ott 20220,90100,92000,88000,89600,896054.600
21 ott 20220,93000,95700,93000,95700,957015.200
20 ott 20220,98000,99200,89000,94400,944095.000
19 ott 20220,96100,99500,96100,99500,995055.600
18 ott 20220,99001,01200,95000,99300,993035.600
17 ott 20220,97101,00000,97100,98700,98706.500
14 ott 20220,96100,98600,96100,97500,975028.000
13 ott 20220,99300,99800,96100,96100,961084.900
12 ott 20220,96101,01000,96101,00001,000018.700
11 ott 20221,03001,03000,97000,97000,970020.900
10 ott 20221,02001,04001,00001,02001,020013.300
07 ott 20221,04001,04301,02401,04001,040010.600
06 ott 20221,02101,06001,02001,03501,035022.500
05 ott 20221,08001,08001,02001,05001,050057.100
04 ott 20221,03001,07001,03001,05001,050048.300
03 ott 20221,04001,05001,03001,03001,030017.600
30 set 20221,04501,07001,02001,07001,070027.100
29 set 20221,06001,08001,02001,06001,060037.300
28 set 20221,07001,09001,06001,09001,090026.900
27 set 20221,11001,15001,07001,09001,090041.500
26 set 20221,15001,18001,10001,11001,110060.400
23 set 20221,07401,20001,07401,18001,180092.800
22 set 20221,13001,14001,06001,11001,110016.500
21 set 20221,12001,15001,09001,10001,100033.200
20 set 20221,09001,15001,09001,12001,120049.900
19 set 20221,08001,17001,08001,14001,140034.600
16 set 20221,07001,18001,03001,09001,090056.900
15 set 20221,09001,11001,04001,07001,070038.200
14 set 20221,11001,12501,10001,10001,10008.400
13 set 20221,14001,23001,10001,13001,1300104.200
12 set 20221,19001,20001,16001,19001,190044.800
09 set 20221,03001,20001,02001,20001,200082.900
08 set 20221,03001,05001,00001,03001,030035.700
07 set 20221,04001,06001,00001,06001,060063.500
06 set 20221,16001,25001,01001,05001,0500293.600
02 set 20221,05001,14001,02901,13001,130097.600
01 set 20221,00001,08000,96001,07001,0700428.300
31 ago 20220,92001,09000,90001,09001,09003.367.900
30 ago 20220,86200,87000,67000,70500,7050347.700
29 ago 20221,02001,04900,84500,86200,8620358.200
26 ago 20221,07001,08001,00001,02001,020055.100
25 ago 20221,04001,09001,01001,04001,0400101.600
24 ago 20221,07001,10801,03001,04001,040039.600
23 ago 20221,09001,13001,08001,10001,100037.600
22 ago 20221,10001,10701,06001,07001,070015.200
19 ago 20221,07001,10301,07001,09001,090010.100
18 ago 20221,07001,13001,05001,10001,1000173.300
17 ago 20221,01001,10001,00001,04001,040067.900
16 ago 20221,01501,02801,01001,01001,010031.600
15 ago 20221,04001,08001,01001,03001,0300106.200
12 ago 20221,14501,14501,05001,08001,080039.200
11 ago 20221,19001,23001,12001,13001,130074.700
10 ago 20221,15001,18001,09001,15001,150057.400
09 ago 20221,12001,13001,10001,12001,120012.700
08 ago 20221,02001,13001,01001,12001,1200236.100
05 ago 20221,26001,26001,16001,21001,210063.800
04 ago 20221,30001,31801,25501,27001,270018.300
03 ago 20221,27001,33901,23001,32001,320035.200
02 ago 20221,25001,27801,21001,25001,250076.000
01 ago 20221,29001,29001,20001,26001,2600116.100
29 lug 20221,37001,37001,25001,29001,290049.000
28 lug 20221,34001,40001,29001,31001,310076.100
27 lug 20221,36001,39001,34001,35001,350018.600
26 lug 20221,40001,40001,34001,34001,340052.400
25 lug 20221,55001,56701,46001,46001,460059.200
22 lug 20221,57001,59001,53001,57001,570040.400
21 lug 20221,58001,63501,56001,58001,580022.200
20 lug 20221,64001,65501,58001,62001,620018.000
19 lug 20221,65001,68501,58001,60001,600067.100
18 lug 20221,61001,70001,61001,64001,640013.300
15 lug 20221,74001,74201,61001,62001,620027.100
14 lug 20221,77001,77001,74001,74001,74004.900
*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...