Italia markets open in 3 hours 32 minutes

Yiren Digital Ltd. (YRD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,2100+0,0300 (+0,94%)
Alla chiusura: 03:59PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 20233,25003,42003,23003,39003,3900121.900
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 20232,94003,11002,89103,10003,1000144.800
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
09 gen 20232,09002,68002,09002,66002,6600337.900
06 gen 20231,90002,13001,86002,10002,1000142.900
05 gen 20231,82001,94001,71001,88001,8800217.300
04 gen 20231,53001,91001,51001,78001,7800203.700
03 gen 20231,36001,52001,33001,51001,5100143.300
30 dic 20221,32001,41001,29001,37001,370053.600
29 dic 20221,18001,37001,18001,36001,3600159.300
28 dic 20221,19001,27001,19001,19001,190044.300
27 dic 20221,27001,31001,20001,23001,2300110.800
23 dic 20221,36001,41501,30001,31001,3100155.800
22 dic 20221,48001,54001,41001,46001,460067.500
21 dic 20221,34001,60001,23001,57001,5700335.300
20 dic 20221,39001,49901,39001,49001,4900101.900
19 dic 20221,50001,50001,27001,43001,4300202.500
16 dic 20221,31001,45001,29001,42001,4200145.900
15 dic 20221,22001,35001,19001,35001,3500171.700
14 dic 20221,22001,32001,22001,31001,310041.400
13 dic 20221,20001,35001,10001,29001,2900153.300
12 dic 20221,28001,28001,16001,21001,210074.500
09 dic 20221,27001,40001,26001,31001,3100107.700
08 dic 20221,15001,33001,15001,27001,2700128.000
07 dic 20221,31001,32001,15001,24001,240077.200
06 dic 20221,32001,36501,28001,34001,340023.500
05 dic 20221,31001,41001,31001,36001,360078.500
02 dic 20221,08001,38001,08001,32001,3200160.600
01 dic 20221,01001,18001,01001,17001,170070.200
30 nov 20221,09001,16001,05001,08001,080076.600
29 nov 20221,07001,14001,07001,10001,100063.200
28 nov 20221,06001,15000,83001,06001,0600244.500
25 nov 20221,34001,34001,00001,17001,1700617.500
23 nov 20221,52001,52001,41001,46001,460064.000
22 nov 20221,44001,59001,44001,54001,540076.000
21 nov 20221,51001,52801,40001,40001,400071.900
18 nov 20221,49001,60001,42001,57001,570041.700
17 nov 20221,45001,52001,45001,47001,470047.700
16 nov 20221,47001,53001,37001,50001,500068.500
15 nov 20221,47001,54001,36001,53001,5300374.000
14 nov 20221,20001,40001,20001,29001,2900587.500
11 nov 20220,88801,04000,87801,01001,0100184.200
10 nov 20220,87600,91300,83000,88800,8880102.700
09 nov 20220,86000,92300,85400,86600,866059.300
08 nov 20220,85700,88300,85000,86900,869053.700
07 nov 20220,91000,95000,88500,90000,900065.400
04 nov 20220,86000,93000,86000,90300,903070.900
03 nov 20220,82900,86700,79900,85000,850081.100
02 nov 20220,82000,84100,78000,82000,820047.900
01 nov 20220,80800,82000,79000,82000,820032.900
31 ott 20220,85600,85600,78000,80700,807068.000
28 ott 20220,81000,87800,81000,86200,862013.100
27 ott 20220,91000,91000,86000,87800,878040.100
26 ott 20220,89200,94000,89200,91500,915023.100
25 ott 20220,89000,92800,89000,90300,903014.900
24 ott 20220,90100,92000,88000,89600,896054.600
21 ott 20220,93000,95700,93000,95700,957015.200
20 ott 20220,98000,99200,89000,94400,944095.000
19 ott 20220,96100,99500,96100,99500,995055.600
18 ott 20220,99001,01200,95000,99300,993035.600
17 ott 20220,97101,00000,97100,98700,98706.500
14 ott 20220,96100,98600,96100,97500,975028.000
13 ott 20220,99300,99800,96100,96100,961084.900
12 ott 20220,96101,01000,96101,00001,000018.700
11 ott 20221,03001,03000,97000,97000,970020.900
10 ott 20221,02001,04001,00001,02001,020013.300
07 ott 20221,04001,04301,02401,04001,040010.600
06 ott 20221,02101,06001,02001,03501,035022.500
05 ott 20221,08001,08001,02001,05001,050057.100
04 ott 20221,03001,07001,03001,05001,050048.300
03 ott 20221,04001,05001,03001,03001,030017.600
30 set 20221,04501,07001,02001,07001,070027.100
29 set 20221,06001,08001,02001,06001,060037.300
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
*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...