Italia markets closed

JOYY Inc. (YY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,77-0,05 (-0,15%)
Alla chiusura: 04:00PM EDT
33,00 -0,77 (-2,28%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,8834,0933,4333,7733,77329.758
02 mag 202433,0034,1132,8933,8233,82413.900
01 mag 202432,6232,9232,1432,2132,21264.300
30 apr 202433,0633,3832,5632,6232,62375.300
29 apr 202433,4633,7533,1133,4733,47311.500
26 apr 202433,6333,8233,3033,3833,38323.200
25 apr 202433,0533,4532,9533,2333,23140.700
24 apr 202433,4233,5333,0433,3833,38254.500
23 apr 202432,9033,3632,6233,0033,00335.800
22 apr 202432,4632,9632,2132,8032,80293.600
19 apr 202432,2832,5432,0732,2332,23277.000
18 apr 202432,6432,9232,3732,6632,66426.200
17 apr 202432,1832,7432,0232,2132,21380.100
16 apr 202432,2432,4431,7631,8131,81362.000
15 apr 202433,2633,5632,2032,3832,38381.700
12 apr 202433,9533,9532,5832,9032,90547.100
11 apr 202434,0034,3733,8333,9933,99440.000
10 apr 202434,3734,9533,7834,0234,02740.200
09 apr 202434,8135,1334,4434,7834,78873.600
08 apr 202434,3334,9634,2434,9334,93388.500
05 apr 202433,9234,3633,7034,0634,06216.100
04 apr 202433,8834,2633,4333,8233,82511.800
03 apr 202432,6934,1632,6934,1634,16439.200
02 apr 202432,0033,2931,8433,2933,29675.600
01 apr 202430,9031,9930,9031,8631,86618.100
28 mar 202430,3731,2030,3730,7530,75739.800
27 mar 202429,9330,8529,8830,2530,25572.700
26 mar 202430,2730,4929,8730,0030,00323.100
25 mar 202430,3830,5630,1430,2530,25211.800
22 mar 202430,9931,1230,4330,7030,70266.300
21 mar 202431,9031,9630,7531,1231,12454.200
20 mar 202431,8431,9030,6231,8931,89423.600
19 mar 202430,2031,6829,1831,4831,481.353.900
18 mar 202432,6933,5132,2233,3733,371.072.100
15 mar 202432,0232,7331,8032,2632,261.168.000
14 mar 202432,6232,6231,7631,8731,871.152.600
13 mar 202431,7733,0931,2732,9132,91766.700
12 mar 202430,4231,8330,4231,5531,55420.900
11 mar 202429,6930,3829,6029,8829,88571.800
08 mar 202431,8332,5029,1129,4929,491.923.700
07 mar 202431,5031,8830,6931,6831,68840.700
06 mar 202432,6232,8431,5931,9131,91440.000
05 mar 202431,5032,2731,3532,2032,20824.900
04 mar 202432,2632,5631,4431,6631,66851.000
01 mar 202431,6032,6531,6032,3732,37757.600
29 feb 202431,8832,3531,2731,5031,505.000.800
28 feb 202431,6331,8131,1531,5031,50591.500
27 feb 202432,4732,4731,8132,0532,05956.300
26 feb 202432,4432,4431,5432,0732,07415.500
23 feb 202432,4732,5031,6232,4832,48335.900
22 feb 202432,5932,6331,6332,3932,39285.800
21 feb 202432,8633,2232,3532,4832,48422.800
20 feb 202433,0133,4431,8632,4332,43479.200
16 feb 202434,3134,5033,0833,1433,14440.700
15 feb 202433,0633,7632,9933,5733,57350.600
14 feb 202432,5033,1532,3233,1033,10458.100
13 feb 202433,5233,5231,4031,8531,85426.300
12 feb 202433,0333,8433,0333,8133,81294.200
09 feb 202433,6733,6732,6433,0233,02233.200
08 feb 202433,0033,5432,3633,2833,28426.700
07 feb 202433,0033,2832,6832,8832,88748.900
06 feb 202432,6933,8832,6933,4033,402.207.100
05 feb 202431,1932,1730,9531,7831,78540.500
02 feb 202431,2331,3330,5631,0731,07286.700
01 feb 202430,9731,6430,7831,3631,36373.700
31 gen 202429,9831,3429,9830,6630,66487.400
30 gen 202430,0030,3929,8029,9829,98262.600
29 gen 202431,0131,1030,4930,5430,54344.600
26 gen 202431,4431,6930,7631,1931,19687.300
25 gen 202431,8032,3330,9331,5931,59733.500
24 gen 202431,8331,9031,3331,8231,82535.000
23 gen 202430,5831,6030,5830,9030,90565.400
22 gen 202429,3030,0029,3029,8029,80712.900
19 gen 202429,7529,9929,2229,8529,85431.100
18 gen 202430,2430,4529,4629,5929,59538.200
17 gen 202429,5030,4829,2729,8929,89645.000
16 gen 202431,5131,5130,1530,3230,32736.600
12 gen 202432,2632,6431,7831,8731,87430.800
11 gen 202432,6032,7231,9532,3332,33281.600
10 gen 202432,5332,8932,4132,4432,44542.400
09 gen 202432,5032,8532,2532,6932,69493.800
08 gen 202432,9932,9932,5632,7232,721.020.300
05 gen 202433,3933,5232,7533,2633,26460.500
04 gen 202433,2934,2833,2233,4633,46961.800
03 gen 202433,7433,7732,6832,9732,971.180.900
02 gen 202435,6435,6432,6333,8833,882.957.800
29 dic 202339,1539,9339,1239,7039,70282.400
28 dic 202339,1039,8239,0839,3839,38377.800
27 dic 202339,4439,6238,1438,8438,84388.100
26 dic 202339,7540,1439,2439,4439,44312.000
22 dic 202339,5040,0538,5839,7239,72336.900
21 dic 202340,1040,9840,0940,5640,56649.600
20 dic 202339,6140,5439,6139,8439,84540.000
19 dic 202338,5040,0938,4939,8839,88601.000
18 dic 202338,5038,9938,0038,8038,80237.600
15 dic 202338,8038,8638,1838,5438,54470.100
14 dic 202338,1838,8838,1538,8038,80351.900
13 dic 202338,5739,2338,0938,5038,50331.300
12 dic 202336,9439,1236,8039,0339,03559.800
11 dic 202337,1637,2536,2836,9436,94256.500
*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...