Italia markets closed

Yiren Digital Ltd. (YRD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,0550-0,0350 (-3,21%)
Al 01:26PM EDT. Mercato aperto.
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20221,06001,08001,02001,05501,055023.603
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
13 lug 20221,80001,81001,75001,78001,780017.700
12 lug 20221,74001,86801,74001,81301,813011.100
11 lug 20221,67001,74401,67001,70001,70008.800
08 lug 20221,78001,78001,70001,74001,740011.600
07 lug 20221,76001,78901,70001,72601,726011.500
06 lug 20221,77001,78001,68001,70001,700018.000
05 lug 20221,67001,80001,67001,77001,77006.400
01 lug 20221,76001,81001,75001,76001,760013.300
30 giu 20221,76001,85001,76001,80001,800011.100
29 giu 20221,85001,87701,85001,85001,85005.600
28 giu 20221,90001,90001,85901,85901,859014.100
27 giu 20221,89001,89001,82601,88001,880016.500
24 giu 20221,76001,83001,76001,82001,82007.400
23 giu 20221,80001,80001,76001,77001,77003.400
22 giu 20221,79001,81001,71001,80001,80009.800
21 giu 20221,66001,83001,66001,80001,800013.100
17 giu 20221,75001,87801,66001,66001,660013.500
16 giu 20221,85001,85001,74001,74001,74005.100
15 giu 20221,78001,87001,77501,87001,870015.600
14 giu 20221,74001,74201,65001,71001,710026.000
13 giu 20221,73001,77001,62601,68001,680029.700
10 giu 20221,79001,81001,71001,76001,760019.900
09 giu 20221,89002,00001,81001,83001,830023.500
08 giu 20222,05002,05001,82001,87001,870012.000
07 giu 20221,74002,00001,74001,98001,980064.300
06 giu 20221,72001,77101,70001,71001,710023.300
03 giu 20221,74001,74501,70001,70001,70006.000
02 giu 20221,74001,77001,65001,73001,730025.800
01 giu 20221,70001,77901,70001,70001,700016.700
31 mag 20221,79001,79001,72001,72001,720017.600
27 mag 20221,70001,77001,67501,75001,750065.800
26 mag 20221,65001,70001,56001,66001,6600134.400
25 mag 20221,74001,81001,73501,80001,80007.000
24 mag 20221,83001,83001,71001,79001,790021.800
23 mag 20221,81001,86001,80001,83001,83009.000
20 mag 20221,83001,88001,81001,82001,820014.000
19 mag 20221,75001,84301,75001,84001,84008.900
18 mag 20221,78001,92801,78001,79001,790012.900
17 mag 20221,85001,88001,77001,85001,850046.600
16 mag 20221,78001,84001,71001,81001,810031.800
13 mag 20221,82001,85001,74001,84001,840031.500
12 mag 20221,80001,85001,75001,82001,820098.200
11 mag 20221,81001,86501,67501,82001,8200103.600
10 mag 20221,75001,80001,66001,77001,770051.200
09 mag 20221,69001,74001,63101,64201,642039.800
*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...