Italia Markets closed

Yiren Digital Ltd. (YRD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,1299-0,0701 (-2,19%)
Al 02:38PM EST. Mercato aperto.
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20233,14003,16003,02003,12993,1299112.753
04 dic 20232,92003,20002,86003,20003,2000317.800
01 dic 20232,87003,05002,85003,03003,0300119.500
30 nov 20232,93003,00002,73002,83002,830058.800
29 nov 20233,11003,15502,84002,99002,9900129.400
28 nov 20233,07003,20003,07003,18003,1800140.100
27 nov 20233,15003,17303,04303,12003,120087.500
24 nov 20232,99003,20002,95003,11003,110074.300
22 nov 20232,95003,02502,80802,99002,9900119.700
21 nov 20232,80003,00002,80002,95002,9500212.300
20 nov 20232,53002,89502,53002,77002,7700201.500
17 nov 20232,31002,63002,30002,60002,6000130.700
16 nov 20232,30002,30002,26002,29002,290037.800
15 nov 20232,26802,30002,25202,29002,290025.400
14 nov 20232,21002,27002,19002,22002,220030.500
13 nov 20232,24002,28002,19502,26002,260041.000
10 nov 20232,32002,32002,24002,24002,240021.900
09 nov 20232,36002,36002,30002,33002,330020.400
08 nov 20232,31002,36002,28002,36002,360050.400
07 nov 20232,29002,33002,26002,28002,280023.200
06 nov 20232,26002,31002,17002,31002,310018.900
03 nov 20232,27002,30502,16002,23002,2300119.000
02 nov 20232,26002,30002,22202,26002,260041.400
01 nov 20232,24002,26002,22002,26002,260024.900
31 ott 20232,28002,28002,20002,21002,210034.000
30 ott 20232,21002,28002,20002,26002,260029.500
27 ott 20232,17002,21002,16002,20002,200017.800
26 ott 20232,26002,26002,16002,16002,160017.800
25 ott 20232,20002,27002,20002,27002,270035.300
24 ott 20232,21002,30002,20002,23002,230075.300
23 ott 20232,23002,23002,16002,17002,170040.700
20 ott 20232,26002,27002,19002,20002,200059.600
19 ott 20232,40002,40002,25002,26002,260044.300
18 ott 20232,37502,41002,35002,38002,380021.300
17 ott 20232,30002,40002,29502,40002,400065.800
16 ott 20232,30002,35002,25002,29002,290061.100
13 ott 20232,29902,33002,27002,32002,320022.900
12 ott 20232,30002,32002,25002,27002,270026.000
11 ott 20232,38002,38002,28002,31002,3100111.100
10 ott 20232,38002,43002,38002,40002,400030.100
09 ott 20232,35002,44202,28002,37002,370098.000
06 ott 20232,33002,41002,33002,39002,390042.500
05 ott 20232,43002,43002,33002,36002,360075.600
04 ott 20232,49002,49002,44002,46002,460012.900
03 ott 20232,45002,49002,39302,49002,490056.100
02 ott 20232,45002,49002,44702,49002,490039.800
29 set 20232,50002,50002,42002,43002,430024.700
28 set 20232,40002,47002,40002,47002,470012.400
27 set 20232,43002,47002,38002,43002,430035.600
26 set 20232,46002,49402,39002,41002,410036.700
25 set 20232,42002,51002,42002,48002,480023.900
22 set 20232,44002,55002,44002,50002,500065.200
21 set 20232,40002,48002,40002,46002,460041.400
20 set 20232,56002,58002,40002,43002,430073.100
19 set 20232,43002,57002,41002,56002,560047.500
18 set 20232,50002,54002,41002,45002,450049.000
15 set 20232,40002,52002,40002,51002,510038.300
14 set 20232,52002,55002,40002,40002,400082.700
13 set 20232,47002,59002,46002,55002,550063.600
12 set 20232,53002,57802,52002,53002,530054.700
11 set 20232,50002,60002,50002,54002,540056.400
08 set 20232,38002,59002,38002,50002,500096.200
07 set 20232,39002,48002,39002,44002,440055.800
06 set 20232,56002,57602,39002,45002,4500103.000
05 set 20232,62002,69802,55002,58002,580068.700
01 set 20232,64002,72002,62002,62002,620051.100
31 ago 20232,65002,70002,63002,69002,690073.500
30 ago 20232,50002,71002,48002,66002,660075.300
29 ago 20232,47002,69002,47002,56002,560073.200
28 ago 20232,48002,62002,48002,57002,570031.300
25 ago 20232,55002,55002,44002,50002,500013.200
24 ago 20232,67002,71002,42002,45002,450082.000
23 ago 20232,58002,74002,58002,64002,6400116.300
22 ago 20232,53002,62502,51002,58002,580080.100
21 ago 20232,67002,67002,50002,57002,570069.800
18 ago 20232,43002,73002,43002,67002,6700141.300
17 ago 20232,45002,59002,33002,47002,4700122.000
16 ago 20232,32002,37002,30802,36002,360043.500
15 ago 20232,25002,33002,23002,27002,270062.300
14 ago 20232,18002,31002,18002,29002,290072.700
11 ago 20232,18002,32002,18002,22002,220089.600
10 ago 20232,27002,29002,18002,23002,230038.200
09 ago 20232,34002,43002,16002,20002,200086.500
08 ago 20232,34002,34202,20002,27002,2700108.000
07 ago 20232,40002,41002,31002,34002,340019.900
04 ago 20232,48002,48002,37002,38002,380062.000
03 ago 20232,48002,60002,45002,48002,4800118.000
02 ago 20232,71002,71002,45002,50002,5000148.400
01 ago 20232,74002,74002,61002,69002,690051.800
31 lug 20232,45002,78002,45002,68002,6800128.100
28 lug 20232,49002,56002,25002,51002,5100163.500
27 lug 20232,50002,57002,30002,40002,400076.300
26 lug 20232,45002,54002,36002,47002,4700134.800
25 lug 20232,50002,59002,40002,40002,400082.700
24 lug 20232,42002,55002,38002,53002,5300108.600
21 lug 20232,40002,40002,20002,35002,350044.700
20 lug 20232,45002,48002,39502,40002,400049.100
19 lug 20232,42002,45002,37002,41002,410024.900
18 lug 20232,48002,50002,38002,40002,4000104.900
17 lug 20232,42002,56002,37002,44002,4400159.500
*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...