Italia markets closed

Yiren Digital Ltd. (YRD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
3,7000-0,0100 (-0,27%)
Alla chiusura: 4:00PM EDT

3,7000 0,00 (0,00%)
Dopo ore: 4:58PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 20203,71003,75003,64003,70003,700062.500
06 ago 20203,62003,73003,59703,71003,710069.200
05 ago 20203,65003,78003,65003,67003,670058.400
04 ago 20203,59003,74003,59003,64003,640072.700
03 ago 20203,57003,72003,54003,56003,560088.000
31 lug 20203,64003,68003,54003,59003,590069.900
30 lug 20203,62003,76003,61003,62003,620085.000
29 lug 20203,58003,69003,58003,62003,620031.700
28 lug 20203,59003,59503,52003,54003,540072.900
27 lug 20203,68003,68003,50003,58003,5800119.100
24 lug 20203,62003,71003,56003,61003,6100137.500
23 lug 20203,89003,92003,66003,66003,6600160.100
22 lug 20203,85003,97003,85003,85003,850065.000
21 lug 20203,97004,08003,92003,94003,940078.000
20 lug 20203,90004,08003,89003,92003,9200135.700
17 lug 20203,89003,95003,83003,87003,870057.500
16 lug 20203,81004,03003,79003,86003,8600111.100
15 lug 20203,91004,05003,85003,86003,8600103.300
14 lug 20204,02004,04003,71003,91003,9100227.900
13 lug 20204,13004,30003,99004,04004,0400259.700
10 lug 20204,34004,39004,14004,17004,1700154.100
09 lug 20204,38004,48004,17004,29004,2900222.400
08 lug 20204,06004,35004,06004,20004,2000309.000
07 lug 20204,06004,22004,03004,10004,1000151.100
06 lug 20204,04004,35004,01004,06004,0600331.100
02 lug 20203,97004,15003,91003,92003,9200177.600
01 lug 20204,06004,18003,90003,94003,9400245.500
30 giu 20204,11004,16003,85004,13004,1300330.200
29 giu 20204,39004,45004,12004,14004,1400119.500
26 giu 20204,59004,62004,37004,40004,4000136.300
25 giu 20204,41005,08004,41004,68004,6800508.100
24 giu 20204,41004,55004,20004,40004,4000541.900
23 giu 20204,51005,18004,47505,18005,1800351.100
22 giu 20204,63004,76004,41004,42004,4200161.100
19 giu 20205,09005,18004,63004,63004,6300231.200
18 giu 20204,86005,03004,83104,99004,9900145.700
17 giu 20204,73004,89004,69004,88004,880089.000
16 giu 20204,58004,80004,51004,69004,690093.500
15 giu 20204,51004,53804,27004,48004,4800109.500
12 giu 20204,65004,79804,48004,65004,650065.100
11 giu 20204,81004,83704,41504,45004,4500217.200
10 giu 20204,54005,12004,37004,94004,9400445.400
09 giu 20204,50004,53004,39004,53004,5300147.100
08 giu 20204,33004,50004,31004,50004,5000140.100
05 giu 20204,16004,37004,13004,29004,2900231.600
04 giu 20204,15004,24004,01404,16004,1600152.900
03 giu 20203,87004,17003,81004,17004,1700278.200
02 giu 20203,88003,88003,77003,83003,830076.100
01 giu 20203,82003,99003,82003,83003,830057.500
29 mag 20203,75003,83503,63703,82003,8200151.500
28 mag 20203,76003,90003,65003,73003,7300198.500
27 mag 20203,64003,73803,62003,67003,670055.700
26 mag 20203,61003,72003,58003,67003,670075.800
22 mag 20203,71003,71003,48003,54003,5400133.100
21 mag 20203,67003,77003,64003,73003,730095.300
20 mag 20203,88003,92503,69003,71003,7100109.400
19 mag 20203,79004,04003,79003,89003,8900176.200
18 mag 20203,76003,87003,74503,79003,7900108.000
15 mag 20203,65003,78003,61003,69003,690045.400
14 mag 20203,51003,69003,51003,65003,650054.600
13 mag 20203,86003,86003,46603,56003,5600152.300
12 mag 20203,95003,99003,87003,87003,870065.700
11 mag 20203,87004,17503,83003,95003,9500234.300
08 mag 20203,68003,95003,63003,95003,9500155.400
07 mag 20203,51003,75703,51003,68003,680091.600
06 mag 20203,41003,62503,39003,46003,4600134.100
05 mag 20203,56003,69003,37003,41003,4100119.200
04 mag 20203,65003,67003,45003,52003,5200116.300
01 mag 20203,90003,93603,63003,70003,7000157.500
30 apr 20204,29004,34003,95003,95003,9500147.600
29 apr 20203,89004,35003,89004,35004,3500297.500
28 apr 20203,79003,93003,69003,88003,8800129.700
27 apr 20203,41003,73003,40003,70003,7000300.500
24 apr 20203,57003,57003,29003,38003,3800160.200
23 apr 20203,32003,54003,32003,44003,4400116.100
22 apr 20203,40003,49003,29003,36003,3600104.500
21 apr 20203,52003,56603,33003,40003,4000199.100
20 apr 20203,82003,82003,60003,67003,6700137.000
17 apr 20203,83003,89503,74003,76003,760088.200
16 apr 20203,72003,84003,61003,77003,7700103.400
15 apr 20203,60003,77003,53003,75003,7500283.700
14 apr 20203,58003,79003,58003,74003,7400117.700
13 apr 20203,58003,61003,41003,55003,5500196.100
09 apr 20203,70003,85003,56503,58003,5800190.800
08 apr 20203,82003,83003,59003,60003,6000189.500
07 apr 20203,92004,03503,73003,74003,7400170.600
06 apr 20203,88004,05003,83003,89003,8900215.100
03 apr 20203,61003,87003,61003,80003,8000238.100
02 apr 20203,88004,04003,63003,72003,7200263.600
01 apr 20204,00004,20003,86003,89003,8900339.700
31 mar 20204,00004,24004,00004,01004,0100151.200
30 mar 20204,45004,50004,00004,04004,0400286.800
27 mar 20204,41004,69004,35004,46004,4600540.600
26 mar 20203,88004,75003,86204,70004,70001.303.800
25 mar 20203,80003,95003,56003,61003,6100376.500
24 mar 20203,60003,81903,56003,62003,6200226.100
23 mar 20203,43003,60003,15003,47003,4700340.400
20 mar 20203,35003,54503,21003,34003,3400262.400
19 mar 20203,09003,40303,05003,28003,2800222.800
18 mar 20203,04003,26002,92003,06003,0600213.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità