U.S. markets open in 6 hours 56 minutes

Qifu Technology, Inc. (QFIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.50-0.38 (-1.91%)
Al cierre: 04:00PM EDT
19.40 -0.10 (-0.51%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202419.8920.0019.4119.5019.501,511,925
02 may 202419.2020.0718.8119.8819.881,272,200
01 may 202418.3718.8218.2518.5718.57593,300
30 abr 202418.3818.5918.1518.2918.291,127,700
29 abr 202418.5218.9118.3618.5618.561,336,100
26 abr 202419.2119.5918.4818.5218.521,469,900
25 abr 202418.6218.9218.2418.8718.871,454,900
24 abr 202418.7319.1118.5118.7318.731,104,500
23 abr 202418.4018.8318.2918.5118.511,021,500
22 abr 202418.1518.4517.9518.2918.291,061,400
19 abr 202417.9918.1817.9618.0218.02959,400
18 abr 202418.0918.4317.9918.0218.02989,900
17 abr 202418.0518.1817.8317.8417.841,137,000
16 abr 202418.2518.2517.7617.8817.88822,300
15 abr 202418.9219.1218.2718.3518.351,312,300
12 abr 202419.2519.4018.5118.5418.54992,100
12 abr 20240.58 Dividendo
11 abr 202420.2020.6119.9420.0019.42793,500
10 abr 202419.9720.4419.7619.9019.32689,100
09 abr 202419.7320.1519.7319.9919.41755,000
08 abr 202419.2819.7819.2719.6019.03713,900
05 abr 202418.8519.4718.7819.2818.721,233,300
04 abr 202419.8919.9418.9119.0218.47942,700
03 abr 202419.6019.8419.4219.7619.191,270,400
02 abr 202418.8319.6618.6719.6219.051,165,600
01 abr 202418.6019.0018.5818.6818.14909,000
28 mar 202418.1018.7118.1018.4317.901,010,400
27 mar 202418.2518.5418.1918.2017.67672,500
26 mar 202418.2418.7518.2018.5117.97731,600
25 mar 202418.5419.0818.2518.4117.881,036,300
22 mar 202419.3519.3918.7418.9618.411,288,100
21 mar 202419.9520.2519.2719.6019.031,721,200
20 mar 202418.7119.9018.6819.9019.322,465,800
19 mar 202418.3518.5618.1818.4717.931,266,600
18 mar 202418.4018.5118.0518.4717.931,719,500
15 mar 202418.9018.9318.2418.3117.782,565,600
14 mar 202417.9618.6817.5318.6018.064,068,900
13 mar 202416.5019.0816.4718.3617.834,540,100
12 mar 202415.6216.6315.5016.3015.831,795,700
11 mar 202415.6515.9815.1915.2014.761,268,800
08 mar 202415.3715.6515.1615.4314.981,069,200
07 mar 202415.4015.6215.1415.1914.751,351,600
06 mar 202415.6616.0815.4515.4915.041,752,500
05 mar 202415.2815.5015.0615.2514.811,591,400
04 mar 202415.9916.0615.2815.3414.90667,600
01 mar 202415.6216.1615.6215.9015.44570,500
29 feb 202415.7015.9715.4515.4515.001,439,300
28 feb 202415.4415.6615.4215.5015.05301,100
27 feb 202415.6915.9415.4615.7715.31463,000
26 feb 202415.7015.8215.2015.3814.93551,800
23 feb 202415.5415.9115.4415.7515.29490,700
22 feb 202415.5015.7915.4315.4715.023,688,000
21 feb 202415.2115.8015.2115.4014.95752,500
20 feb 202415.2015.3314.8815.2114.771,014,500
16 feb 202415.3015.4515.2015.2114.77746,000
15 feb 202415.3115.5515.2015.2214.78592,700
14 feb 202415.3115.4114.9815.3114.871,025,600
13 feb 202414.7215.3714.7215.0414.60859,300
12 feb 202414.2915.0014.2914.8514.42398,800
09 feb 202414.2214.4713.8114.2413.83725,100
08 feb 202414.4114.4514.0914.1213.71938,300
07 feb 202414.6714.8114.4514.5214.101,128,600
06 feb 202414.4615.0014.3914.9414.51839,400
05 feb 202413.9214.1013.7113.7813.38417,500
02 feb 202414.0514.0913.8313.8713.47739,000
01 feb 202414.5014.6814.2414.3613.94517,900
31 ene 202413.9514.7613.9514.3513.93939,000
30 ene 202413.8514.2313.8514.0013.59937,000
29 ene 202414.6814.7314.0214.1413.731,142,900
26 ene 202414.6114.9014.5114.6614.23965,800
25 ene 202415.2315.2714.7714.8414.41734,100
24 ene 202415.0015.2614.9015.0914.651,103,700
23 ene 202414.2514.7914.2514.6714.241,657,800
22 ene 202414.1014.4313.8013.8713.471,754,300
19 ene 202414.5014.6014.3914.4614.041,236,700
18 ene 202414.5014.5714.3514.5014.081,341,600
17 ene 202414.0014.5013.9114.4714.05717,200
16 ene 202415.0215.0614.2514.4314.01772,600
12 ene 202415.1615.8115.1615.2414.80609,700
11 ene 202414.9415.3414.6715.2214.78359,200
10 ene 202415.0015.1114.6314.6414.22413,600
09 ene 202414.7115.0514.7015.0014.57634,000
08 ene 202415.0015.1014.6414.9914.56581,400
05 ene 202415.1915.2915.0915.2414.80337,600
04 ene 202415.3815.3815.0915.2214.78485,800
03 ene 202415.1215.4815.0815.4615.01370,700
02 ene 202415.4915.5215.0015.1114.67443,400
29 dic 202315.7716.0215.6015.8215.36580,300
28 dic 202315.3816.0215.3015.7315.27873,600
27 dic 202314.9015.1814.8115.1214.68460,300
26 dic 202315.0415.2514.5914.8514.42338,300
22 dic 202314.5715.1814.4215.0014.57558,400
21 dic 202314.4414.8514.3314.8514.42660,400
20 dic 202314.3514.4913.9914.0013.59741,400
19 dic 202314.3814.7414.2214.5714.15694,800
18 dic 202315.0415.0414.4014.4113.99474,100
15 dic 202314.8915.0414.5714.8314.40861,600
14 dic 202314.6815.0014.6314.7114.28582,300
13 dic 202314.2914.5413.9014.5314.11735,200
12 dic 202314.5814.6214.1414.3713.95732,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...