Yiren Digital Ltd. (YRD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:32AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.22 | 5.41 | 5.39 | 5.41 | 5.41 | 36,465 |
| 02 may 2024 | 5.22 | 5.60 | 5.21 | 5.45 | 5.45 | 328,600 |
| 01 may 2024 | 5.10 | 5.21 | 5.00 | 5.20 | 5.20 | 43,000 |
| 30 abr 2024 | 5.01 | 5.07 | 4.94 | 5.04 | 5.04 | 60,000 |
| 29 abr 2024 | 5.13 | 5.22 | 4.95 | 5.02 | 5.02 | 132,900 |
| 26 abr 2024 | 5.10 | 5.23 | 5.08 | 5.08 | 5.08 | 141,300 |
| 25 abr 2024 | 5.02 | 5.10 | 4.86 | 5.04 | 5.04 | 117,600 |
| 24 abr 2024 | 5.05 | 5.18 | 4.97 | 5.08 | 5.08 | 92,500 |
| 23 abr 2024 | 4.88 | 5.12 | 4.88 | 5.02 | 5.02 | 80,300 |
| 22 abr 2024 | 4.91 | 5.09 | 4.90 | 4.97 | 4.97 | 111,700 |
| 19 abr 2024 | 4.85 | 4.93 | 4.80 | 4.83 | 4.83 | 66,900 |
| 18 abr 2024 | 4.71 | 5.01 | 4.70 | 4.85 | 4.85 | 83,500 |
| 17 abr 2024 | 4.85 | 4.89 | 4.71 | 4.71 | 4.71 | 119,600 |
| 16 abr 2024 | 4.80 | 4.97 | 4.71 | 4.81 | 4.81 | 111,800 |
| 15 abr 2024 | 5.23 | 5.26 | 4.81 | 4.83 | 4.83 | 168,300 |
| 12 abr 2024 | 5.25 | 5.47 | 5.08 | 5.15 | 5.15 | 157,200 |
| 11 abr 2024 | 5.19 | 5.37 | 5.18 | 5.28 | 5.28 | 139,800 |
| 10 abr 2024 | 5.19 | 5.36 | 5.12 | 5.22 | 5.22 | 207,000 |
| 09 abr 2024 | 5.13 | 5.18 | 4.96 | 5.14 | 5.14 | 77,500 |
| 08 abr 2024 | 4.91 | 5.11 | 4.88 | 5.07 | 5.07 | 242,600 |
| 05 abr 2024 | 4.66 | 4.93 | 4.60 | 4.90 | 4.90 | 191,100 |
| 04 abr 2024 | 4.79 | 4.94 | 4.60 | 4.61 | 4.61 | 178,300 |
| 03 abr 2024 | 4.65 | 4.83 | 4.65 | 4.76 | 4.76 | 150,300 |
| 02 abr 2024 | 4.80 | 4.90 | 4.62 | 4.76 | 4.76 | 136,100 |
| 01 abr 2024 | 4.62 | 4.94 | 4.55 | 4.87 | 4.87 | 150,000 |
| 28 mar 2024 | 4.45 | 4.76 | 4.41 | 4.51 | 4.51 | 191,100 |
| 27 mar 2024 | 4.65 | 4.77 | 4.50 | 4.51 | 4.51 | 208,400 |
| 26 mar 2024 | 4.30 | 4.85 | 4.24 | 4.68 | 4.68 | 280,000 |
| 25 mar 2024 | 4.75 | 4.84 | 4.34 | 4.42 | 4.42 | 492,300 |
| 22 mar 2024 | 5.30 | 5.30 | 5.00 | 5.07 | 5.07 | 183,700 |
| 21 mar 2024 | 5.40 | 5.42 | 4.78 | 5.38 | 5.38 | 453,300 |
| 20 mar 2024 | 5.30 | 5.50 | 5.25 | 5.43 | 5.43 | 298,900 |
| 19 mar 2024 | 5.59 | 5.60 | 5.11 | 5.25 | 5.25 | 354,000 |
| 18 mar 2024 | 5.32 | 5.80 | 5.23 | 5.70 | 5.70 | 184,700 |
| 15 mar 2024 | 5.34 | 5.42 | 5.21 | 5.32 | 5.32 | 47,500 |
| 14 mar 2024 | 5.39 | 5.44 | 5.28 | 5.29 | 5.29 | 46,800 |
| 13 mar 2024 | 5.25 | 5.50 | 5.20 | 5.39 | 5.39 | 139,400 |
| 12 mar 2024 | 5.12 | 5.36 | 5.11 | 5.23 | 5.23 | 92,400 |
| 11 mar 2024 | 4.95 | 5.22 | 4.87 | 5.12 | 5.12 | 99,400 |
| 08 mar 2024 | 4.87 | 5.07 | 4.78 | 4.87 | 4.87 | 106,300 |
| 07 mar 2024 | 5.03 | 5.18 | 4.89 | 4.94 | 4.94 | 143,700 |
| 06 mar 2024 | 5.07 | 5.18 | 5.00 | 5.10 | 5.10 | 59,800 |
| 05 mar 2024 | 5.57 | 5.57 | 4.60 | 5.06 | 5.06 | 197,900 |
| 04 mar 2024 | 5.62 | 5.80 | 5.23 | 5.50 | 5.50 | 252,300 |
| 01 mar 2024 | 5.21 | 5.52 | 5.12 | 5.52 | 5.52 | 150,800 |
| 29 feb 2024 | 5.20 | 5.23 | 5.10 | 5.13 | 5.13 | 46,700 |
| 28 feb 2024 | 5.27 | 5.27 | 5.05 | 5.09 | 5.09 | 50,300 |
| 27 feb 2024 | 5.30 | 5.48 | 5.20 | 5.26 | 5.26 | 114,500 |
| 26 feb 2024 | 5.14 | 5.30 | 4.95 | 5.29 | 5.29 | 108,400 |
| 23 feb 2024 | 5.00 | 5.17 | 4.90 | 5.12 | 5.12 | 59,400 |
| 22 feb 2024 | 5.02 | 5.03 | 4.87 | 4.99 | 4.99 | 49,000 |
| 21 feb 2024 | 4.94 | 5.03 | 4.83 | 4.90 | 4.90 | 52,100 |
| 20 feb 2024 | 4.99 | 5.03 | 4.82 | 4.94 | 4.94 | 79,900 |
| 16 feb 2024 | 5.50 | 5.50 | 4.89 | 5.02 | 5.02 | 209,600 |
| 15 feb 2024 | 4.77 | 5.59 | 4.65 | 5.45 | 5.45 | 413,900 |
| 14 feb 2024 | 4.45 | 4.70 | 4.34 | 4.69 | 4.69 | 81,900 |
| 13 feb 2024 | 4.14 | 4.45 | 4.02 | 4.44 | 4.44 | 127,000 |
| 12 feb 2024 | 4.39 | 4.55 | 4.35 | 4.47 | 4.47 | 56,500 |
| 09 feb 2024 | 4.63 | 4.67 | 4.32 | 4.39 | 4.39 | 76,900 |
| 08 feb 2024 | 4.68 | 4.68 | 4.53 | 4.64 | 4.64 | 48,200 |
| 07 feb 2024 | 4.87 | 4.94 | 4.53 | 4.67 | 4.67 | 143,600 |
| 06 feb 2024 | 4.45 | 4.83 | 4.30 | 4.83 | 4.83 | 128,700 |
| 05 feb 2024 | 4.59 | 4.63 | 4.25 | 4.40 | 4.40 | 149,700 |
| 02 feb 2024 | 4.60 | 4.88 | 4.41 | 4.48 | 4.48 | 241,100 |
| 01 feb 2024 | 4.40 | 4.59 | 4.32 | 4.53 | 4.53 | 126,800 |
| 31 ene 2024 | 4.74 | 4.74 | 4.01 | 4.30 | 4.30 | 215,400 |
| 30 ene 2024 | 4.96 | 5.00 | 4.79 | 4.85 | 4.85 | 85,000 |
| 29 ene 2024 | 4.89 | 4.98 | 4.80 | 4.88 | 4.88 | 155,400 |
| 26 ene 2024 | 4.96 | 4.99 | 4.67 | 4.77 | 4.77 | 127,500 |
| 25 ene 2024 | 4.70 | 5.00 | 4.70 | 4.99 | 4.99 | 187,500 |
| 24 ene 2024 | 4.55 | 4.78 | 4.54 | 4.75 | 4.75 | 260,300 |
| 23 ene 2024 | 4.29 | 4.57 | 4.29 | 4.50 | 4.50 | 197,600 |
| 22 ene 2024 | 4.18 | 4.42 | 4.15 | 4.25 | 4.25 | 151,400 |
| 19 ene 2024 | 4.02 | 4.15 | 3.89 | 4.11 | 4.11 | 107,600 |
| 18 ene 2024 | 3.92 | 4.04 | 3.86 | 4.02 | 4.02 | 143,700 |
| 17 ene 2024 | 4.03 | 4.14 | 3.85 | 3.86 | 3.86 | 97,900 |
| 16 ene 2024 | 3.96 | 4.12 | 3.84 | 4.01 | 4.01 | 147,900 |
| 12 ene 2024 | 4.61 | 4.63 | 4.07 | 4.08 | 4.08 | 145,400 |
| 11 ene 2024 | 4.47 | 4.65 | 4.42 | 4.58 | 4.58 | 173,600 |
| 10 ene 2024 | 4.54 | 4.59 | 4.30 | 4.52 | 4.52 | 139,500 |
| 09 ene 2024 | 4.17 | 4.61 | 4.07 | 4.47 | 4.47 | 206,900 |
| 08 ene 2024 | 3.94 | 4.42 | 3.92 | 4.25 | 4.25 | 278,000 |
| 05 ene 2024 | 4.18 | 4.28 | 3.62 | 3.91 | 3.91 | 248,500 |
| 04 ene 2024 | 3.96 | 4.35 | 3.91 | 4.10 | 4.10 | 295,500 |
| 03 ene 2024 | 3.65 | 4.34 | 3.59 | 4.05 | 4.05 | 549,300 |
| 02 ene 2024 | 3.12 | 3.68 | 3.02 | 3.59 | 3.59 | 320,000 |
| 29 dic 2023 | 3.04 | 3.15 | 3.00 | 3.12 | 3.12 | 128,500 |
| 28 dic 2023 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | 106,300 |
| 27 dic 2023 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | 87,900 |
| 26 dic 2023 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | 98,300 |
| 22 dic 2023 | 3.01 | 3.18 | 3.01 | 3.16 | 3.16 | 193,900 |
| 21 dic 2023 | 3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 62,000 |
| 20 dic 2023 | 3.00 | 3.05 | 2.96 | 2.99 | 2.99 | 60,400 |
| 19 dic 2023 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 60,700 |
| 18 dic 2023 | 2.92 | 3.00 | 2.88 | 2.99 | 2.99 | 74,500 |
| 15 dic 2023 | 2.88 | 2.99 | 2.84 | 2.92 | 2.92 | 79,400 |
| 14 dic 2023 | 2.91 | 3.00 | 2.85 | 2.93 | 2.93 | 83,500 |
| 13 dic 2023 | 2.85 | 2.95 | 2.73 | 2.95 | 2.95 | 60,900 |
| 12 dic 2023 | 2.88 | 2.97 | 2.70 | 2.87 | 2.87 | 80,800 |
| 11 dic 2023 | 2.96 | 3.00 | 2.66 | 2.93 | 2.93 | 122,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.