Italia markets closed
Dow Jones
29.095,23 -588,51 (-1,98%) Nasdaq
10.676,37 -375,26 (-3,40%) Nikkei 225
26.422,05 +248,07 (+0,95%) EUR/USD
0,9781 +0,0042 (+0,43%) BTC-EUR
19.866,89 -74,35 (-0,37%) CMC Crypto 200
444,01 -1,97 (-0,44%)
Yiren Digital Ltd. (YRD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:26PM EDT. Mercato aperto.
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 set 2022 | 1,0600 | 1,0800 | 1,0200 | 1,0550 | 1,0550 | 23.603 |
| 28 set 2022 | 1,0700 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 26.900 |
| 27 set 2022 | 1,1100 | 1,1500 | 1,0700 | 1,0900 | 1,0900 | 41.500 |
| 26 set 2022 | 1,1500 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 60.400 |
| 23 set 2022 | 1,0740 | 1,2000 | 1,0740 | 1,1800 | 1,1800 | 92.800 |
| 22 set 2022 | 1,1300 | 1,1400 | 1,0600 | 1,1100 | 1,1100 | 16.500 |
| 21 set 2022 | 1,1200 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 33.200 |
| 20 set 2022 | 1,0900 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 49.900 |
| 19 set 2022 | 1,0800 | 1,1700 | 1,0800 | 1,1400 | 1,1400 | 34.600 |
| 16 set 2022 | 1,0700 | 1,1800 | 1,0300 | 1,0900 | 1,0900 | 56.900 |
| 15 set 2022 | 1,0900 | 1,1100 | 1,0400 | 1,0700 | 1,0700 | 38.200 |
| 14 set 2022 | 1,1100 | 1,1250 | 1,1000 | 1,1000 | 1,1000 | 8.400 |
| 13 set 2022 | 1,1400 | 1,2300 | 1,1000 | 1,1300 | 1,1300 | 104.200 |
| 12 set 2022 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 44.800 |
| 09 set 2022 | 1,0300 | 1,2000 | 1,0200 | 1,2000 | 1,2000 | 82.900 |
| 08 set 2022 | 1,0300 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 35.700 |
| 07 set 2022 | 1,0400 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 63.500 |
| 06 set 2022 | 1,1600 | 1,2500 | 1,0100 | 1,0500 | 1,0500 | 293.600 |
| 02 set 2022 | 1,0500 | 1,1400 | 1,0290 | 1,1300 | 1,1300 | 97.600 |
| 01 set 2022 | 1,0000 | 1,0800 | 0,9600 | 1,0700 | 1,0700 | 428.300 |
| 31 ago 2022 | 0,9200 | 1,0900 | 0,9000 | 1,0900 | 1,0900 | 3.367.900 |
| 30 ago 2022 | 0,8620 | 0,8700 | 0,6700 | 0,7050 | 0,7050 | 347.700 |
| 29 ago 2022 | 1,0200 | 1,0490 | 0,8450 | 0,8620 | 0,8620 | 358.200 |
| 26 ago 2022 | 1,0700 | 1,0800 | 1,0000 | 1,0200 | 1,0200 | 55.100 |
| 25 ago 2022 | 1,0400 | 1,0900 | 1,0100 | 1,0400 | 1,0400 | 101.600 |
| 24 ago 2022 | 1,0700 | 1,1080 | 1,0300 | 1,0400 | 1,0400 | 39.600 |
| 23 ago 2022 | 1,0900 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 37.600 |
| 22 ago 2022 | 1,1000 | 1,1070 | 1,0600 | 1,0700 | 1,0700 | 15.200 |
| 19 ago 2022 | 1,0700 | 1,1030 | 1,0700 | 1,0900 | 1,0900 | 10.100 |
| 18 ago 2022 | 1,0700 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 173.300 |
| 17 ago 2022 | 1,0100 | 1,1000 | 1,0000 | 1,0400 | 1,0400 | 67.900 |
| 16 ago 2022 | 1,0150 | 1,0280 | 1,0100 | 1,0100 | 1,0100 | 31.600 |
| 15 ago 2022 | 1,0400 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 106.200 |
| 12 ago 2022 | 1,1450 | 1,1450 | 1,0500 | 1,0800 | 1,0800 | 39.200 |
| 11 ago 2022 | 1,1900 | 1,2300 | 1,1200 | 1,1300 | 1,1300 | 74.700 |
| 10 ago 2022 | 1,1500 | 1,1800 | 1,0900 | 1,1500 | 1,1500 | 57.400 |
| 09 ago 2022 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 12.700 |
| 08 ago 2022 | 1,0200 | 1,1300 | 1,0100 | 1,1200 | 1,1200 | 236.100 |
| 05 ago 2022 | 1,2600 | 1,2600 | 1,1600 | 1,2100 | 1,2100 | 63.800 |
| 04 ago 2022 | 1,3000 | 1,3180 | 1,2550 | 1,2700 | 1,2700 | 18.300 |
| 03 ago 2022 | 1,2700 | 1,3390 | 1,2300 | 1,3200 | 1,3200 | 35.200 |
| 02 ago 2022 | 1,2500 | 1,2780 | 1,2100 | 1,2500 | 1,2500 | 76.000 |
| 01 ago 2022 | 1,2900 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 116.100 |
| 29 lug 2022 | 1,3700 | 1,3700 | 1,2500 | 1,2900 | 1,2900 | 49.000 |
| 28 lug 2022 | 1,3400 | 1,4000 | 1,2900 | 1,3100 | 1,3100 | 76.100 |
| 27 lug 2022 | 1,3600 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 18.600 |
| 26 lug 2022 | 1,4000 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 52.400 |
| 25 lug 2022 | 1,5500 | 1,5670 | 1,4600 | 1,4600 | 1,4600 | 59.200 |
| 22 lug 2022 | 1,5700 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 40.400 |
| 21 lug 2022 | 1,5800 | 1,6350 | 1,5600 | 1,5800 | 1,5800 | 22.200 |
| 20 lug 2022 | 1,6400 | 1,6550 | 1,5800 | 1,6200 | 1,6200 | 18.000 |
| 19 lug 2022 | 1,6500 | 1,6850 | 1,5800 | 1,6000 | 1,6000 | 67.100 |
| 18 lug 2022 | 1,6100 | 1,7000 | 1,6100 | 1,6400 | 1,6400 | 13.300 |
| 15 lug 2022 | 1,7400 | 1,7420 | 1,6100 | 1,6200 | 1,6200 | 27.100 |
| 14 lug 2022 | 1,7700 | 1,7700 | 1,7400 | 1,7400 | 1,7400 | 4.900 |
| 13 lug 2022 | 1,8000 | 1,8100 | 1,7500 | 1,7800 | 1,7800 | 17.700 |
| 12 lug 2022 | 1,7400 | 1,8680 | 1,7400 | 1,8130 | 1,8130 | 11.100 |
| 11 lug 2022 | 1,6700 | 1,7440 | 1,6700 | 1,7000 | 1,7000 | 8.800 |
| 08 lug 2022 | 1,7800 | 1,7800 | 1,7000 | 1,7400 | 1,7400 | 11.600 |
| 07 lug 2022 | 1,7600 | 1,7890 | 1,7000 | 1,7260 | 1,7260 | 11.500 |
| 06 lug 2022 | 1,7700 | 1,7800 | 1,6800 | 1,7000 | 1,7000 | 18.000 |
| 05 lug 2022 | 1,6700 | 1,8000 | 1,6700 | 1,7700 | 1,7700 | 6.400 |
| 01 lug 2022 | 1,7600 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 13.300 |
| 30 giu 2022 | 1,7600 | 1,8500 | 1,7600 | 1,8000 | 1,8000 | 11.100 |
| 29 giu 2022 | 1,8500 | 1,8770 | 1,8500 | 1,8500 | 1,8500 | 5.600 |
| 28 giu 2022 | 1,9000 | 1,9000 | 1,8590 | 1,8590 | 1,8590 | 14.100 |
| 27 giu 2022 | 1,8900 | 1,8900 | 1,8260 | 1,8800 | 1,8800 | 16.500 |
| 24 giu 2022 | 1,7600 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 7.400 |
| 23 giu 2022 | 1,8000 | 1,8000 | 1,7600 | 1,7700 | 1,7700 | 3.400 |
| 22 giu 2022 | 1,7900 | 1,8100 | 1,7100 | 1,8000 | 1,8000 | 9.800 |
| 21 giu 2022 | 1,6600 | 1,8300 | 1,6600 | 1,8000 | 1,8000 | 13.100 |
| 17 giu 2022 | 1,7500 | 1,8780 | 1,6600 | 1,6600 | 1,6600 | 13.500 |
| 16 giu 2022 | 1,8500 | 1,8500 | 1,7400 | 1,7400 | 1,7400 | 5.100 |
| 15 giu 2022 | 1,7800 | 1,8700 | 1,7750 | 1,8700 | 1,8700 | 15.600 |
| 14 giu 2022 | 1,7400 | 1,7420 | 1,6500 | 1,7100 | 1,7100 | 26.000 |
| 13 giu 2022 | 1,7300 | 1,7700 | 1,6260 | 1,6800 | 1,6800 | 29.700 |
| 10 giu 2022 | 1,7900 | 1,8100 | 1,7100 | 1,7600 | 1,7600 | 19.900 |
| 09 giu 2022 | 1,8900 | 2,0000 | 1,8100 | 1,8300 | 1,8300 | 23.500 |
| 08 giu 2022 | 2,0500 | 2,0500 | 1,8200 | 1,8700 | 1,8700 | 12.000 |
| 07 giu 2022 | 1,7400 | 2,0000 | 1,7400 | 1,9800 | 1,9800 | 64.300 |
| 06 giu 2022 | 1,7200 | 1,7710 | 1,7000 | 1,7100 | 1,7100 | 23.300 |
| 03 giu 2022 | 1,7400 | 1,7450 | 1,7000 | 1,7000 | 1,7000 | 6.000 |
| 02 giu 2022 | 1,7400 | 1,7700 | 1,6500 | 1,7300 | 1,7300 | 25.800 |
| 01 giu 2022 | 1,7000 | 1,7790 | 1,7000 | 1,7000 | 1,7000 | 16.700 |
| 31 mag 2022 | 1,7900 | 1,7900 | 1,7200 | 1,7200 | 1,7200 | 17.600 |
| 27 mag 2022 | 1,7000 | 1,7700 | 1,6750 | 1,7500 | 1,7500 | 65.800 |
| 26 mag 2022 | 1,6500 | 1,7000 | 1,5600 | 1,6600 | 1,6600 | 134.400 |
| 25 mag 2022 | 1,7400 | 1,8100 | 1,7350 | 1,8000 | 1,8000 | 7.000 |
| 24 mag 2022 | 1,8300 | 1,8300 | 1,7100 | 1,7900 | 1,7900 | 21.800 |
| 23 mag 2022 | 1,8100 | 1,8600 | 1,8000 | 1,8300 | 1,8300 | 9.000 |
| 20 mag 2022 | 1,8300 | 1,8800 | 1,8100 | 1,8200 | 1,8200 | 14.000 |
| 19 mag 2022 | 1,7500 | 1,8430 | 1,7500 | 1,8400 | 1,8400 | 8.900 |
| 18 mag 2022 | 1,7800 | 1,9280 | 1,7800 | 1,7900 | 1,7900 | 12.900 |
| 17 mag 2022 | 1,8500 | 1,8800 | 1,7700 | 1,8500 | 1,8500 | 46.600 |
| 16 mag 2022 | 1,7800 | 1,8400 | 1,7100 | 1,8100 | 1,8100 | 31.800 |
| 13 mag 2022 | 1,8200 | 1,8500 | 1,7400 | 1,8400 | 1,8400 | 31.500 |
| 12 mag 2022 | 1,8000 | 1,8500 | 1,7500 | 1,8200 | 1,8200 | 98.200 |
| 11 mag 2022 | 1,8100 | 1,8650 | 1,6750 | 1,8200 | 1,8200 | 103.600 |
| 10 mag 2022 | 1,7500 | 1,8000 | 1,6600 | 1,7700 | 1,7700 | 51.200 |
| 09 mag 2022 | 1,6900 | 1,7400 | 1,6310 | 1,6420 | 1,6420 | 39.800 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
