U.S. markets close in 2 hours 51 minutes

Qifu Technology, Inc. (QFIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.42+0.32 (+1.65%)
A partir del 01:09PM EDT. Mercado abierto.
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jul 202419.0919.4218.9519.4219.42454,226
24 jul 202419.0319.4619.0119.1019.10529,500
23 jul 202419.2519.5019.1719.2519.25704,900
22 jul 202419.2419.5819.1319.4319.43885,900
19 jul 202418.9219.4018.8019.2419.24953,200
18 jul 202419.5819.7418.9318.9318.931,200,100
17 jul 202419.6920.0719.4419.5219.521,111,000
16 jul 202419.6520.1419.6019.8619.861,281,500
15 jul 202420.2720.3519.4619.7719.771,572,300
12 jul 202420.3320.5920.3220.4520.451,031,600
11 jul 202420.3120.6020.1520.1820.181,541,100
10 jul 202419.8120.3319.5620.1320.13951,400
09 jul 202419.3919.9119.3919.7619.761,950,400
08 jul 202419.6219.6219.0919.3019.301,775,200
05 jul 202420.2020.2019.6619.7219.721,631,500
03 jul 202419.8820.6519.8320.3820.38739,800
02 jul 202419.7719.9519.6719.7919.79721,100
01 jul 202419.9420.1419.6719.7019.701,293,200
28 jun 202419.6319.8719.2419.7319.731,864,300
27 jun 202419.9419.9819.3619.3919.391,213,700
26 jun 202419.9220.1219.8520.0320.031,007,600
25 jun 202420.1220.4119.7319.8019.80992,300
24 jun 202419.9620.4519.9620.2620.261,282,400
21 jun 202419.5920.0419.5319.7619.761,495,100
20 jun 202419.9920.3019.4819.6519.651,411,900
18 jun 202419.4120.0419.4119.7819.78928,300
17 jun 202420.1220.3219.2019.5219.521,232,300
14 jun 202419.9720.4419.7320.1020.102,132,600
13 jun 202420.1820.7719.8620.0220.02818,900
12 jun 202420.3420.4120.0420.1720.171,019,800
11 jun 202420.4120.4920.0820.1220.121,104,100
10 jun 202419.9120.4919.5320.3320.33852,300
07 jun 202419.8620.5719.8619.9419.94913,300
06 jun 202419.5220.3519.5120.1620.16916,400
05 jun 202419.4119.9619.3019.4819.481,363,000
04 jun 202419.4019.5019.0219.1519.15727,100
03 jun 202419.7519.7519.1319.4019.40677,400
31 may 202419.3419.6119.1619.3219.321,423,700
30 may 202419.6120.0419.4319.6319.632,004,800
29 may 202419.5020.1019.2819.9419.94942,100
28 may 202419.9420.1919.5819.9019.90754,600
24 may 202419.8520.0719.8519.9919.991,018,900
23 may 202420.1820.5519.7620.0420.041,059,500
22 may 202420.5020.6320.1820.4520.451,211,200
21 may 202420.5121.0520.4020.5120.511,706,400
20 may 202421.2921.3420.4720.5120.511,632,200
17 may 202421.3621.5721.1721.3021.301,340,800
16 may 202421.0021.5320.9421.4721.471,038,000
15 may 202420.8020.9020.4620.8720.87673,800
14 may 202420.7720.7720.3020.7120.71935,200
13 may 202420.8821.2620.7220.9820.98704,900
10 may 202421.0021.4920.5620.6720.67693,200
09 may 202420.2020.9920.2020.9020.901,021,900
08 may 202419.8720.1019.7119.9119.91801,900
07 may 202419.5020.0419.4119.9119.912,190,300
06 may 202419.5019.7019.1719.5919.59900,800
03 may 202419.8920.0119.4119.5019.501,511,800
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
*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...