Italia markets open in 3 hours 32 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.575,03 -110,44 (-0,40%) EUR/USD
1,0735 +0,0005 (+0,04%) BTC-EUR
21.685,25 +199,38 (+0,93%) CMC Crypto 200
537,43 +11,48 (+2,18%)
Yiren Digital Ltd. (YRD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 3,1500 | 3,2840 | 3,1500 | 3,2100 | 3,2100 | 56.000 |
| 06 feb 2023 | 3,2600 | 3,2600 | 3,1500 | 3,1800 | 3,1800 | 86.000 |
| 03 feb 2023 | 3,2000 | 3,3700 | 3,2000 | 3,2900 | 3,2900 | 77.600 |
| 02 feb 2023 | 3,2100 | 3,4000 | 3,1500 | 3,3000 | 3,3000 | 100.300 |
| 01 feb 2023 | 3,2700 | 3,3800 | 3,2000 | 3,2800 | 3,2800 | 75.600 |
| 31 gen 2023 | 3,1500 | 3,2900 | 3,1500 | 3,2900 | 3,2900 | 43.300 |
| 30 gen 2023 | 3,3000 | 3,3000 | 3,1000 | 3,1500 | 3,1500 | 101.600 |
| 27 gen 2023 | 3,2500 | 3,4200 | 3,2300 | 3,3900 | 3,3900 | 121.900 |
| 26 gen 2023 | 3,1800 | 3,2300 | 3,1240 | 3,1800 | 3,1800 | 77.400 |
| 25 gen 2023 | 3,0000 | 3,1700 | 2,9150 | 3,1200 | 3,1200 | 139.100 |
| 24 gen 2023 | 3,2200 | 3,2200 | 2,9500 | 2,9800 | 2,9800 | 67.700 |
| 23 gen 2023 | 3,1800 | 3,2860 | 3,0300 | 3,1700 | 3,1700 | 169.100 |
| 20 gen 2023 | 2,9400 | 3,1100 | 2,8910 | 3,1000 | 3,1000 | 144.800 |
| 19 gen 2023 | 2,6100 | 2,9200 | 2,6000 | 2,7700 | 2,7700 | 110.600 |
| 18 gen 2023 | 2,9700 | 2,9700 | 2,6500 | 2,6900 | 2,6900 | 90.800 |
| 17 gen 2023 | 2,8500 | 2,9800 | 2,8500 | 2,9300 | 2,9300 | 115.500 |
| 13 gen 2023 | 2,8300 | 2,9500 | 2,7300 | 2,9100 | 2,9100 | 113.200 |
| 12 gen 2023 | 2,6500 | 2,7800 | 2,4000 | 2,7600 | 2,7600 | 104.800 |
| 11 gen 2023 | 2,6100 | 2,8200 | 2,6100 | 2,6800 | 2,6800 | 122.000 |
| 10 gen 2023 | 2,4700 | 2,6500 | 2,3800 | 2,5800 | 2,5800 | 188.700 |
| 09 gen 2023 | 2,0900 | 2,6800 | 2,0900 | 2,6600 | 2,6600 | 337.900 |
| 06 gen 2023 | 1,9000 | 2,1300 | 1,8600 | 2,1000 | 2,1000 | 142.900 |
| 05 gen 2023 | 1,8200 | 1,9400 | 1,7100 | 1,8800 | 1,8800 | 217.300 |
| 04 gen 2023 | 1,5300 | 1,9100 | 1,5100 | 1,7800 | 1,7800 | 203.700 |
| 03 gen 2023 | 1,3600 | 1,5200 | 1,3300 | 1,5100 | 1,5100 | 143.300 |
| 30 dic 2022 | 1,3200 | 1,4100 | 1,2900 | 1,3700 | 1,3700 | 53.600 |
| 29 dic 2022 | 1,1800 | 1,3700 | 1,1800 | 1,3600 | 1,3600 | 159.300 |
| 28 dic 2022 | 1,1900 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 44.300 |
| 27 dic 2022 | 1,2700 | 1,3100 | 1,2000 | 1,2300 | 1,2300 | 110.800 |
| 23 dic 2022 | 1,3600 | 1,4150 | 1,3000 | 1,3100 | 1,3100 | 155.800 |
| 22 dic 2022 | 1,4800 | 1,5400 | 1,4100 | 1,4600 | 1,4600 | 67.500 |
| 21 dic 2022 | 1,3400 | 1,6000 | 1,2300 | 1,5700 | 1,5700 | 335.300 |
| 20 dic 2022 | 1,3900 | 1,4990 | 1,3900 | 1,4900 | 1,4900 | 101.900 |
| 19 dic 2022 | 1,5000 | 1,5000 | 1,2700 | 1,4300 | 1,4300 | 202.500 |
| 16 dic 2022 | 1,3100 | 1,4500 | 1,2900 | 1,4200 | 1,4200 | 145.900 |
| 15 dic 2022 | 1,2200 | 1,3500 | 1,1900 | 1,3500 | 1,3500 | 171.700 |
| 14 dic 2022 | 1,2200 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 41.400 |
| 13 dic 2022 | 1,2000 | 1,3500 | 1,1000 | 1,2900 | 1,2900 | 153.300 |
| 12 dic 2022 | 1,2800 | 1,2800 | 1,1600 | 1,2100 | 1,2100 | 74.500 |
| 09 dic 2022 | 1,2700 | 1,4000 | 1,2600 | 1,3100 | 1,3100 | 107.700 |
| 08 dic 2022 | 1,1500 | 1,3300 | 1,1500 | 1,2700 | 1,2700 | 128.000 |
| 07 dic 2022 | 1,3100 | 1,3200 | 1,1500 | 1,2400 | 1,2400 | 77.200 |
| 06 dic 2022 | 1,3200 | 1,3650 | 1,2800 | 1,3400 | 1,3400 | 23.500 |
| 05 dic 2022 | 1,3100 | 1,4100 | 1,3100 | 1,3600 | 1,3600 | 78.500 |
| 02 dic 2022 | 1,0800 | 1,3800 | 1,0800 | 1,3200 | 1,3200 | 160.600 |
| 01 dic 2022 | 1,0100 | 1,1800 | 1,0100 | 1,1700 | 1,1700 | 70.200 |
| 30 nov 2022 | 1,0900 | 1,1600 | 1,0500 | 1,0800 | 1,0800 | 76.600 |
| 29 nov 2022 | 1,0700 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 63.200 |
| 28 nov 2022 | 1,0600 | 1,1500 | 0,8300 | 1,0600 | 1,0600 | 244.500 |
| 25 nov 2022 | 1,3400 | 1,3400 | 1,0000 | 1,1700 | 1,1700 | 617.500 |
| 23 nov 2022 | 1,5200 | 1,5200 | 1,4100 | 1,4600 | 1,4600 | 64.000 |
| 22 nov 2022 | 1,4400 | 1,5900 | 1,4400 | 1,5400 | 1,5400 | 76.000 |
| 21 nov 2022 | 1,5100 | 1,5280 | 1,4000 | 1,4000 | 1,4000 | 71.900 |
| 18 nov 2022 | 1,4900 | 1,6000 | 1,4200 | 1,5700 | 1,5700 | 41.700 |
| 17 nov 2022 | 1,4500 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 47.700 |
| 16 nov 2022 | 1,4700 | 1,5300 | 1,3700 | 1,5000 | 1,5000 | 68.500 |
| 15 nov 2022 | 1,4700 | 1,5400 | 1,3600 | 1,5300 | 1,5300 | 374.000 |
| 14 nov 2022 | 1,2000 | 1,4000 | 1,2000 | 1,2900 | 1,2900 | 587.500 |
| 11 nov 2022 | 0,8880 | 1,0400 | 0,8780 | 1,0100 | 1,0100 | 184.200 |
| 10 nov 2022 | 0,8760 | 0,9130 | 0,8300 | 0,8880 | 0,8880 | 102.700 |
| 09 nov 2022 | 0,8600 | 0,9230 | 0,8540 | 0,8660 | 0,8660 | 59.300 |
| 08 nov 2022 | 0,8570 | 0,8830 | 0,8500 | 0,8690 | 0,8690 | 53.700 |
| 07 nov 2022 | 0,9100 | 0,9500 | 0,8850 | 0,9000 | 0,9000 | 65.400 |
| 04 nov 2022 | 0,8600 | 0,9300 | 0,8600 | 0,9030 | 0,9030 | 70.900 |
| 03 nov 2022 | 0,8290 | 0,8670 | 0,7990 | 0,8500 | 0,8500 | 81.100 |
| 02 nov 2022 | 0,8200 | 0,8410 | 0,7800 | 0,8200 | 0,8200 | 47.900 |
| 01 nov 2022 | 0,8080 | 0,8200 | 0,7900 | 0,8200 | 0,8200 | 32.900 |
| 31 ott 2022 | 0,8560 | 0,8560 | 0,7800 | 0,8070 | 0,8070 | 68.000 |
| 28 ott 2022 | 0,8100 | 0,8780 | 0,8100 | 0,8620 | 0,8620 | 13.100 |
| 27 ott 2022 | 0,9100 | 0,9100 | 0,8600 | 0,8780 | 0,8780 | 40.100 |
| 26 ott 2022 | 0,8920 | 0,9400 | 0,8920 | 0,9150 | 0,9150 | 23.100 |
| 25 ott 2022 | 0,8900 | 0,9280 | 0,8900 | 0,9030 | 0,9030 | 14.900 |
| 24 ott 2022 | 0,9010 | 0,9200 | 0,8800 | 0,8960 | 0,8960 | 54.600 |
| 21 ott 2022 | 0,9300 | 0,9570 | 0,9300 | 0,9570 | 0,9570 | 15.200 |
| 20 ott 2022 | 0,9800 | 0,9920 | 0,8900 | 0,9440 | 0,9440 | 95.000 |
| 19 ott 2022 | 0,9610 | 0,9950 | 0,9610 | 0,9950 | 0,9950 | 55.600 |
| 18 ott 2022 | 0,9900 | 1,0120 | 0,9500 | 0,9930 | 0,9930 | 35.600 |
| 17 ott 2022 | 0,9710 | 1,0000 | 0,9710 | 0,9870 | 0,9870 | 6.500 |
| 14 ott 2022 | 0,9610 | 0,9860 | 0,9610 | 0,9750 | 0,9750 | 28.000 |
| 13 ott 2022 | 0,9930 | 0,9980 | 0,9610 | 0,9610 | 0,9610 | 84.900 |
| 12 ott 2022 | 0,9610 | 1,0100 | 0,9610 | 1,0000 | 1,0000 | 18.700 |
| 11 ott 2022 | 1,0300 | 1,0300 | 0,9700 | 0,9700 | 0,9700 | 20.900 |
| 10 ott 2022 | 1,0200 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 13.300 |
| 07 ott 2022 | 1,0400 | 1,0430 | 1,0240 | 1,0400 | 1,0400 | 10.600 |
| 06 ott 2022 | 1,0210 | 1,0600 | 1,0200 | 1,0350 | 1,0350 | 22.500 |
| 05 ott 2022 | 1,0800 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 57.100 |
| 04 ott 2022 | 1,0300 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 48.300 |
| 03 ott 2022 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 17.600 |
| 30 set 2022 | 1,0450 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 27.100 |
| 29 set 2022 | 1,0600 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 37.300 |
| 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 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
