YRD - Yiren Digital Ltd.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20232,10002,24002,10002,21002,210023.900
01 giu 20231,98402,15001,98402,04002,040032.200
31 mag 20232,00002,05402,00002,02002,02008.900
30 mag 20232,02002,12002,02002,04002,040020.200
26 mag 20232,12002,20001,94002,04502,045046.200
25 mag 20232,16002,20002,10002,13002,130014.600
24 mag 20232,18002,18002,07002,16002,160014.900
23 mag 20232,09002,23002,09002,21002,210018.000
22 mag 20232,35002,35202,07002,16002,160054.600
19 mag 20232,29002,41602,28002,37002,370019.000
18 mag 20232,44002,45002,26002,32302,323032.900
17 mag 20232,50002,54002,42002,50002,500010.400
16 mag 20232,44002,58002,44002,53002,530021.400
15 mag 20232,37002,54002,33202,48002,480028.200
12 mag 20232,51002,51002,17002,25002,250060.400
11 mag 20232,54002,59002,52002,55002,55009.000
10 mag 20232,56502,56502,47002,50002,500024.200
09 mag 20232,57002,69002,54002,56002,560056.000
08 mag 20232,66002,66002,58002,65002,650030.500
05 mag 20232,52002,61502,52002,58002,580025.700
04 mag 20232,43002,48002,39002,43002,430017.200
03 mag 20232,34002,52002,31002,41002,410047.200
02 mag 20232,60002,60002,33002,33002,3300111.800
01 mag 20232,39002,69002,22002,50002,5000248.600
28 apr 20232,12002,24002,10002,12002,120033.800
27 apr 20232,07002,10002,05002,10002,10001.900
26 apr 20232,18002,26002,03002,09002,090035.100
25 apr 20232,09002,09202,01002,06002,06006.400
24 apr 20232,10002,35002,06002,10002,100045.000
21 apr 20232,09002,16802,07002,12002,120017.000
20 apr 20232,12002,20002,08002,12002,120038.700
19 apr 20232,17002,19002,16002,16002,16009.300
18 apr 20232,18002,20002,15002,18002,180013.700
17 apr 20232,02002,22002,02002,21002,210020.400
14 apr 20232,03002,18002,03002,07002,070010.600
13 apr 20231,99002,17001,99002,08002,080032.000
12 apr 20232,14002,23002,01002,01002,010030.900
11 apr 20232,39002,43002,15002,16002,160058.500
10 apr 20232,23002,39002,23002,39002,390018.300
06 apr 20232,15502,26002,10002,19002,190024.400
05 apr 20232,11002,17002,07502,17002,170023.200
04 apr 20232,06002,17002,06002,17002,17009.000
03 apr 20232,10002,12001,95002,06002,060083.000
31 mar 20232,07002,16901,95002,13002,1300105.300
30 mar 20232,04002,16002,04002,11002,110072.600
29 mar 20232,00002,13002,00002,06002,060069.100
28 mar 20232,09002,13001,80002,05002,050060.000
27 mar 20232,03002,20002,03002,15002,150038.500
24 mar 20232,00002,12502,00002,06002,060035.400
23 mar 20232,15002,26402,01002,04002,040057.400
22 mar 20232,26002,39002,13002,13002,130064.400
21 mar 20232,11002,45002,11002,33002,330062.300
20 mar 20232,37002,51702,15002,33002,330072.700
17 mar 20232,88002,88002,60002,62002,620028.300
16 mar 20232,45002,84002,45002,79002,790070.800
15 mar 20232,44002,51002,37002,41002,410015.300
14 mar 20232,35002,56002,35002,49002,490028.000
13 mar 20232,18002,48002,11002,35002,350048.200
10 mar 20232,32002,36802,25002,25002,250037.500
09 mar 20232,74002,84002,35002,38002,3800106.300
08 mar 20232,74002,83002,62002,72002,720045.900
07 mar 20232,74002,78002,69202,78002,78007.600
06 mar 20232,87002,87002,74002,76002,760030.700
03 mar 20232,76002,89002,74002,82002,820034.800
02 mar 20232,60002,78002,52202,77002,770030.300
01 mar 20232,73002,82002,52002,58002,580072.000
28 feb 20232,55002,67002,52002,67002,670043.300
27 feb 20232,81002,81002,59002,62002,620074.000
24 feb 20232,88002,88002,70002,79002,790035.900
23 feb 20232,90002,94102,70002,87002,870053.400
22 feb 20233,15003,16002,69002,79002,7900171.900
21 feb 20233,27003,35503,16003,16003,160042.900
17 feb 20233,36003,48003,27103,28003,280042.000
16 feb 20233,51003,58903,35003,38003,380054.200
15 feb 20233,47003,64303,38703,54003,540064.400
14 feb 20233,65003,72003,47003,50003,500081.000
13 feb 20233,37003,66003,37003,59003,590058.300
10 feb 20233,70003,74003,26003,34003,3400128.900
09 feb 20233,39003,85003,35003,70003,7000203.500
08 feb 20233,20003,37003,20003,32003,320060.800
07 feb 20233,15003,28403,15003,21003,210056.000
06 feb 20233,26003,26003,15003,18003,180086.000
03 feb 20233,20003,37003,20003,29003,290077.600
02 feb 20233,21003,40003,15003,30003,3000100.300
01 feb 20233,27003,38003,20003,28003,280075.600
31 gen 20233,15003,29003,15003,29003,290043.300
30 gen 20233,30003,30003,10003,15003,1500101.600
27 gen 20233,25003,42003,23003,39003,3900125.800
26 gen 20233,18003,23003,12403,18003,180077.400
25 gen 20233,00003,17002,91503,12003,1200139.100
24 gen 20233,22003,22002,95002,98002,980067.700
23 gen 20233,18003,28603,03003,17003,1700169.100
20 gen 20232,94003,11002,89103,10003,1000145.800
19 gen 20232,61002,92002,60002,77002,7700110.600
18 gen 20232,97002,97002,65002,69002,690090.800
17 gen 20232,85002,98002,85002,93002,9300115.500
13 gen 20232,83002,95002,73002,91002,9100113.200
12 gen 20232,65002,78002,40002,76002,7600104.800
11 gen 20232,61002,82002,61002,68002,6800122.000
10 gen 20232,47002,65002,38002,58002,5800188.700
*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...